Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
17 August 2026 |
|
|
SSP Group plc |
|||||
|
Transactions in own shares |
|||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 10 August 2026 to 14 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: |
|
10 August 2026 - 14 August 2026 |
|||
|
Total number of shares purchased: |
|
1,149,531 |
|||
|
Highest price paid per share (pence): |
|
217.2000p |
|||
|
Lowest price paid per share (pence): |
|
206.8000p |
|||
|
Volume weighted average price paid per share (pence): |
|
212.0802p |
|||
|
To date, the Company has purchased 46,397,874 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 758,108,322 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 758,108,322.
|
|||||
|
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 |
1,149,531 |
212.0802p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
10/08/2026 |
814 |
213.4 |
08:11:44 |
LSE |
592160869460481272 |
|
10/08/2026 |
338 |
213.4 |
08:11:44 |
LSE |
592160869460481278 |
|
10/08/2026 |
575 |
213.2 |
08:11:44 |
LSE |
592160869460481276 |
|
10/08/2026 |
1380 |
213.2 |
08:11:44 |
LSE |
592160869460481277 |
|
10/08/2026 |
2293 |
213.4 |
08:11:44 |
LSE |
606234650481208089 |
|
10/08/2026 |
116 |
213.4 |
08:11:44 |
LSE |
592160869460481285 |
|
10/08/2026 |
2136 |
213.4 |
08:11:44 |
LSE |
592160869460481241 |
|
10/08/2026 |
19 |
213.4 |
08:11:44 |
LSE |
592160869460481242 |
|
10/08/2026 |
811 |
213.4 |
08:14:18 |
LSE |
606234650481246382 |
|
10/08/2026 |
1063 |
213.4 |
08:14:18 |
LSE |
592160869460520813 |
|
10/08/2026 |
805 |
213.4 |
08:30:09 |
LSE |
606234650481507195 |
|
10/08/2026 |
805 |
213.2 |
08:30:09 |
LSE |
592160869460788637 |
|
10/08/2026 |
3367 |
213.2 |
08:30:09 |
LSE |
592160869460788636 |
|
10/08/2026 |
967 |
213.2 |
08:30:09 |
LSE |
592160869460788642 |
|
10/08/2026 |
104 |
213 |
08:48:10 |
LSE |
606234650481779831 |
|
10/08/2026 |
343 |
213 |
08:48:10 |
LSE |
606234650481779833 |
|
10/08/2026 |
846 |
213 |
08:48:10 |
LSE |
592160869461071148 |
|
10/08/2026 |
2158 |
213 |
08:48:10 |
LSE |
606234650481779832 |
|
10/08/2026 |
73 |
213 |
08:54:45 |
LSE |
592160869461180763 |
|
10/08/2026 |
919 |
213 |
08:54:45 |
LSE |
592160869461180764 |
|
10/08/2026 |
919 |
213 |
08:54:45 |
LSE |
592160869461180765 |
|
10/08/2026 |
919 |
213 |
08:54:45 |
LSE |
606234650481885317 |
|
10/08/2026 |
1536 |
213 |
08:54:45 |
LSE |
606234650481885316 |
|
10/08/2026 |
815 |
212 |
09:03:14 |
LSE |
606234650482025232 |
|
10/08/2026 |
1973 |
212 |
09:03:14 |
LSE |
592160869461327223 |
|
10/08/2026 |
1 |
212 |
09:03:14 |
LSE |
592160869461327227 |
|
10/08/2026 |
749 |
212 |
09:12:49 |
LSE |
592160869461477498 |
|
10/08/2026 |
919 |
212 |
09:12:49 |
LSE |
592160869461477500 |
|
10/08/2026 |
919 |
212 |
09:12:49 |
LSE |
606234650482168592 |
|
10/08/2026 |
919 |
212 |
09:12:49 |
LSE |
606234650482168593 |
|
10/08/2026 |
919 |
212 |
09:12:49 |
LSE |
606234650482168594 |
|
10/08/2026 |
1003 |
212 |
09:12:49 |
LSE |
592160869461477499 |
|
10/08/2026 |
1418 |
211.8 |
09:25:54 |
LSE |
592160869461673191 |
|
10/08/2026 |
295 |
211.8 |
09:25:54 |
LSE |
592160869461673193 |
|
10/08/2026 |
325 |
211.8 |
09:25:54 |
LSE |
592160869461673192 |
|
10/08/2026 |
798 |
211.8 |
09:25:54 |
LSE |
606234650482353787 |
|
10/08/2026 |
117 |
211.8 |
09:25:54 |
LSE |
606234650482353790 |
|
10/08/2026 |
355 |
211.8 |
09:25:54 |
LSE |
606234650482353791 |
|
10/08/2026 |
503 |
211.8 |
09:25:54 |
LSE |
592160869461673197 |
|
10/08/2026 |
798 |
211.8 |
09:25:54 |
LSE |
606234650482353789 |
|
10/08/2026 |
326 |
211.8 |
09:27:17 |
LSE |
606234650482375298 |
|
10/08/2026 |
717 |
211.6 |
09:32:27 |
LSE |
592160869461770121 |
|
10/08/2026 |
122 |
211.6 |
09:34:22 |
LSE |
592160869461801274 |
|
10/08/2026 |
2274 |
211.6 |
09:34:22 |
LSE |
592160869461801275 |
|
10/08/2026 |
576 |
212.4 |
09:58:25 |
LSE |
592160869462160320 |
|
10/08/2026 |
1246 |
212.4 |
09:58:25 |
LSE |
592160869462160319 |
|
10/08/2026 |
220 |
212.8 |
10:02:56 |
LSE |
606234650482886118 |
|
10/08/2026 |
2041 |
212.8 |
10:02:56 |
LSE |
592160869462235560 |
|
10/08/2026 |
169 |
212.6 |
10:10:36 |
LSE |
592160869462406426 |
|
10/08/2026 |
916 |
212.4 |
10:10:36 |
LSE |
606234650483047790 |
|
10/08/2026 |
1086 |
212.4 |
10:10:36 |
LSE |
592160869462406428 |
|
10/08/2026 |
1921 |
212.6 |
10:10:36 |
LSE |
606234650483047789 |
|
10/08/2026 |
2090 |
213 |
10:17:15 |
LSE |
606234650483155102 |
|
10/08/2026 |
1397 |
213.2 |
10:27:39 |
LSE |
592160869462690328 |
|
10/08/2026 |
806 |
213.2 |
10:27:39 |
LSE |
592160869462690329 |
|
10/08/2026 |
2180 |
213.2 |
10:27:40 |
LSE |
606234650483315509 |
|
10/08/2026 |
859 |
213 |
10:30:04 |
LSE |
592160869462724073 |
|
10/08/2026 |
1332 |
213 |
10:30:04 |
LSE |
592160869462724074 |
|
10/08/2026 |
1326 |
213 |
10:43:13 |
LSE |
606234650483529654 |
|
10/08/2026 |
1956 |
213 |
10:43:13 |
LSE |
606234650483529653 |
|
10/08/2026 |
3316 |
213 |
10:44:04 |
LSE |
606234650483539903 |
|
10/08/2026 |
905 |
212.8 |
10:45:01 |
LSE |
592160869462989917 |
|
10/08/2026 |
1175 |
212.6 |
11:09:30 |
LSE |
606234650483964406 |
|
10/08/2026 |
2013 |
212.6 |
11:09:30 |
LSE |
606234650483964407 |
|
10/08/2026 |
2802 |
212.6 |
11:09:30 |
LSE |
606234650483964411 |
|
10/08/2026 |
417 |
212.6 |
11:09:32 |
LSE |
592160869463371035 |
|
10/08/2026 |
1614 |
212.8 |
11:26:05 |
LSE |
606234650484204242 |
|
10/08/2026 |
131 |
212.8 |
11:26:05 |
LSE |
606234650484204245 |
|
10/08/2026 |
859 |
212.8 |
11:26:05 |
LSE |
606234650484204244 |
|
10/08/2026 |
900 |
212.8 |
11:26:05 |
LSE |
606234650484204243 |
|
10/08/2026 |
728 |
212.8 |
11:27:28 |
LSE |
606234650484224236 |
|
10/08/2026 |
780 |
212.8 |
11:27:28 |
LSE |
592160869463645506 |
|
10/08/2026 |
852 |
212.8 |
11:27:28 |
LSE |
606234650484224237 |
|
10/08/2026 |
503 |
212.4 |
11:48:04 |
LSE |
606234650484525237 |
|
10/08/2026 |
808 |
212.4 |
11:48:04 |
LSE |
592160869463965360 |
|
10/08/2026 |
1094 |
212.4 |
11:48:04 |
LSE |
606234650484525236 |
|
10/08/2026 |
570 |
212.4 |
11:48:04 |
LSE |
592160869463965361 |
|
10/08/2026 |
1113 |
212.4 |
11:48:04 |
LSE |
606234650484525238 |
|
10/08/2026 |
238 |
212.4 |
11:48:04 |
LSE |
592160869463965362 |
|
10/08/2026 |
808 |
212.4 |
11:48:04 |
LSE |
592160869463965363 |
|
10/08/2026 |
808 |
212.4 |
11:48:04 |
LSE |
606234650484525239 |
|
10/08/2026 |
1465 |
212.4 |
11:48:04 |
LSE |
592160869463965365 |
|
10/08/2026 |
890 |
212.2 |
11:55:00 |
LSE |
592160869464069261 |
|
10/08/2026 |
1759 |
212.2 |
11:55:00 |
LSE |
606234650484622808 |
|
10/08/2026 |
784 |
211.6 |
12:05:12 |
LSE |
592160869464235330 |
|
10/08/2026 |
784 |
211.6 |
12:05:12 |
LSE |
592160869464235331 |
|
10/08/2026 |
784 |
211.6 |
12:05:12 |
LSE |
606234650484780671 |
|
10/08/2026 |
1758 |
211.6 |
12:05:12 |
LSE |
606234650484780672 |
|
10/08/2026 |
1 |
211.2 |
12:24:29 |
LSE |
606234650485049241 |
|
10/08/2026 |
1060 |
211.8 |
12:46:51 |
LSE |
606234650485374358 |
|
10/08/2026 |
1049 |
211.8 |
12:47:42 |
LSE |
606234650485389606 |
|
10/08/2026 |
2108 |
211.8 |
12:47:42 |
LSE |
592160869464882473 |
|
10/08/2026 |
2410 |
211.8 |
12:47:42 |
LSE |
592160869464882474 |
|
10/08/2026 |
2554 |
211.8 |
12:47:42 |
LSE |
606234650485389607 |
|
10/08/2026 |
2783 |
211.8 |
12:47:42 |
LSE |
606234650485389608 |
|
10/08/2026 |
926 |
211.8 |
12:47:42 |
LSE |
606234650485389614 |
|
10/08/2026 |
84 |
211.8 |
12:47:42 |
LSE |
592160869464882479 |
|
10/08/2026 |
628 |
211.8 |
12:47:42 |
LSE |
592160869464882480 |
|
10/08/2026 |
1174 |
211.8 |
12:47:42 |
LSE |
606234650485389618 |
|
10/08/2026 |
1734 |
211.8 |
12:47:42 |
LSE |
606234650485389619 |
|
10/08/2026 |
591 |
211.8 |
12:47:42 |
LSE |
592160869464882489 |
|
10/08/2026 |
930 |
211.8 |
12:47:42 |
LSE |
592160869464882488 |
|
10/08/2026 |
718 |
212 |
13:27:46 |
LSE |
606234650485998168 |
|
10/08/2026 |
1457 |
212 |
13:27:46 |
LSE |
606234650485998167 |
|
10/08/2026 |
165 |
212 |
13:28:12 |
LSE |
606234650486006394 |
|
10/08/2026 |
88 |
212 |
13:28:12 |
LSE |
592160869465530338 |
|
10/08/2026 |
300 |
212 |
13:28:12 |
LSE |
592160869465530340 |
|
10/08/2026 |
1622 |
212 |
13:29:32 |
LSE |
592160869465553584 |
|
10/08/2026 |
863 |
211.8 |
13:37:38 |
LSE |
592160869465714379 |
|
10/08/2026 |
863 |
211.8 |
13:37:38 |
LSE |
592160869465714380 |
|
10/08/2026 |
863 |
211.8 |
13:37:38 |
LSE |
592160869465714381 |
|
10/08/2026 |
2449 |
211.8 |
13:37:38 |
LSE |
592160869465714378 |
|
10/08/2026 |
704 |
211.8 |
13:37:38 |
LSE |
606234650486180034 |
|
10/08/2026 |
935 |
211.8 |
13:37:38 |
LSE |
606234650486180033 |
|
10/08/2026 |
342 |
211.8 |
13:37:38 |
LSE |
592160869465714389 |
|
10/08/2026 |
889 |
211.8 |
13:37:38 |
LSE |
592160869465714390 |
|
10/08/2026 |
1750 |
211.6 |
13:42:54 |
LSE |
606234650486292796 |
|
10/08/2026 |
858 |
211.6 |
13:52:34 |
LSE |
592160869466043321 |
|
10/08/2026 |
1800 |
211.6 |
13:52:34 |
LSE |
592160869466043322 |
|
10/08/2026 |
152 |
211.4 |
14:09:45 |
LSE |
592160869466388568 |
|
10/08/2026 |
723 |
211.4 |
14:09:45 |
LSE |
592160869466388569 |
|
10/08/2026 |
875 |
211.4 |
14:09:45 |
LSE |
606234650486824092 |
|
10/08/2026 |
875 |
211.4 |
14:09:45 |
LSE |
606234650486824093 |
|
10/08/2026 |
1078 |
211.4 |
14:09:45 |
LSE |
592160869466388567 |
|
10/08/2026 |
1573 |
211.4 |
14:09:45 |
LSE |
592160869466388570 |
|
10/08/2026 |
1745 |
211.4 |
14:09:45 |
LSE |
606234650486824091 |
|
10/08/2026 |
1756 |
211 |
14:14:20 |
LSE |
606234650486912598 |
|
10/08/2026 |
200 |
211 |
14:29:39 |
LSE |
606234650487289574 |
|
10/08/2026 |
488 |
211 |
14:29:39 |
LSE |
592160869466881482 |
|
10/08/2026 |
324 |
211 |
14:29:39 |
LSE |
592160869466881492 |
|
10/08/2026 |
1014 |
211 |
14:30:01 |
LSE |
592160869466898903 |
|
10/08/2026 |
560 |
211 |
14:30:03 |
LSE |
592160869466901810 |
|
10/08/2026 |
289 |
211 |
14:30:05 |
LSE |
592160869466903716 |
|
10/08/2026 |
165 |
211 |
14:30:12 |
LSE |
592160869466912994 |
|
10/08/2026 |
3436 |
211 |
14:30:12 |
LSE |
592160869466912993 |
|
10/08/2026 |
1246 |
211 |
14:30:12 |
LSE |
592160869466913000 |
|
10/08/2026 |
933 |
211 |
14:30:53 |
LSE |
592160869466953716 |
|
10/08/2026 |
81 |
211 |
14:31:17 |
LSE |
592160869466974189 |
|
10/08/2026 |
1 |
210.6 |
14:34:38 |
LSE |
606234650487511789 |
|
10/08/2026 |
2053 |
211.2 |
14:41:52 |
LSE |
592160869467383985 |
|
10/08/2026 |
2112 |
211.2 |
14:41:52 |
LSE |
606234650487771806 |
|
10/08/2026 |
2039 |
211 |
14:42:06 |
LSE |
592160869467391725 |
|
10/08/2026 |
3028 |
211 |
14:42:06 |
LSE |
606234650487779219 |
|
10/08/2026 |
352 |
210.6 |
14:46:15 |
LSE |
592160869467545404 |
|
10/08/2026 |
1747 |
210.6 |
14:46:15 |
LSE |
592160869467545405 |
|
10/08/2026 |
442 |
210.6 |
14:46:15 |
LSE |
592160869467545406 |
|
10/08/2026 |
712 |
210.4 |
14:55:47 |
LSE |
592160869467870447 |
|
10/08/2026 |
2279 |
210.4 |
14:55:47 |
LSE |
592160869467870458 |
|
10/08/2026 |
347 |
210.4 |
14:55:47 |
LSE |
606234650488237310 |
|
10/08/2026 |
2787 |
210.4 |
14:55:47 |
LSE |
606234650488237311 |
|
10/08/2026 |
247 |
209.8 |
15:05:26 |
LSE |
606234650488588327 |
|
10/08/2026 |
668 |
209.8 |
15:05:26 |
LSE |
606234650488588328 |
|
10/08/2026 |
915 |
209.8 |
15:05:26 |
LSE |
592160869468236604 |
|
10/08/2026 |
916 |
209.8 |
15:05:26 |
LSE |
592160869468236603 |
|
10/08/2026 |
2922 |
209.8 |
15:05:26 |
LSE |
606234650488588326 |
|
10/08/2026 |
218 |
209.8 |
15:05:26 |
LSE |
606234650488588363 |
|
10/08/2026 |
929 |
209.6 |
15:16:48 |
LSE |
592160869468617554 |
|
10/08/2026 |
1855 |
209.6 |
15:16:48 |
LSE |
592160869468617555 |
|
10/08/2026 |
1858 |
209.6 |
15:16:48 |
LSE |
606234650488952321 |
|
10/08/2026 |
3021 |
209.6 |
15:16:48 |
LSE |
606234650488952322 |
|
10/08/2026 |
43 |
209.6 |
15:16:48 |
LSE |
606234650488952326 |
|
10/08/2026 |
939 |
209.6 |
15:16:48 |
LSE |
606234650488952327 |
|
10/08/2026 |
4 |
209.6 |
15:27:26 |
LSE |
592160869468947152 |
|
10/08/2026 |
383 |
209.6 |
15:27:26 |
LSE |
592160869468947154 |
|
10/08/2026 |
979 |
209.6 |
15:27:26 |
LSE |
592160869468947153 |
|
10/08/2026 |
851 |
209.6 |
15:27:49 |
LSE |
592160869468959083 |
|
10/08/2026 |
382 |
209.6 |
15:27:49 |
LSE |
592160869468959085 |
|
10/08/2026 |
136 |
209.6 |
15:30:31 |
LSE |
592160869469043310 |
|
10/08/2026 |
909 |
209.6 |
15:30:31 |
LSE |
592160869469043312 |
|
10/08/2026 |
1364 |
209.6 |
15:30:31 |
LSE |
606234650489356645 |
|
10/08/2026 |
3375 |
209.6 |
15:30:31 |
LSE |
592160869469043311 |
|
10/08/2026 |
1529 |
209.6 |
15:30:31 |
LSE |
592160869469043332 |
|
10/08/2026 |
797 |
209.4 |
15:42:34 |
LSE |
592160869469397899 |
|
10/08/2026 |
1985 |
209.4 |
15:42:34 |
LSE |
606234650489696211 |
|
10/08/2026 |
2089 |
209.4 |
15:42:34 |
LSE |
592160869469397920 |
|
10/08/2026 |
693 |
209.4 |
15:42:34 |
LSE |
606234650489696259 |
|
10/08/2026 |
1396 |
209.4 |
15:42:34 |
LSE |
606234650489696260 |
|
10/08/2026 |
3 |
209.4 |
15:42:34 |
LSE |
606234650489696264 |
|
10/08/2026 |
669 |
209.4 |
15:42:34 |
LSE |
606234650489696263 |
|
10/08/2026 |
442 |
209.4 |
15:42:35 |
LSE |
606234650489696715 |
|
10/08/2026 |
1984 |
209.8 |
15:58:03 |
LSE |
592160869469883279 |
|
10/08/2026 |
1989 |
209.8 |
15:58:03 |
LSE |
606234650490160971 |
|
10/08/2026 |
12 |
210 |
16:00:59 |
LSE |
606234650490259718 |
|
10/08/2026 |
887 |
210 |
16:00:59 |
LSE |
606234650490259719 |
|
10/08/2026 |
12 |
210 |
16:00:59 |
LSE |
592160869469985578 |
|
10/08/2026 |
87 |
210 |
16:00:59 |
LSE |
592160869469985579 |
|
10/08/2026 |
1001 |
210 |
16:01:15 |
LSE |
592160869469996066 |
|
10/08/2026 |
1857 |
210.2 |
16:03:29 |
LSE |
592160869470074566 |
|
10/08/2026 |
835 |
210.2 |
16:03:29 |
LSE |
606234650490345329 |
|
10/08/2026 |
1001 |
210.2 |
16:03:29 |
LSE |
592160869470074538 |
|
10/08/2026 |
1001 |
210.2 |
16:03:29 |
LSE |
606234650490345328 |
|
10/08/2026 |
3007 |
210.2 |
16:03:29 |
LSE |
592160869470074539 |
|
10/08/2026 |
854 |
210 |
16:08:30 |
LSE |
592160869470238804 |
|
10/08/2026 |
855 |
210 |
16:08:30 |
LSE |
606234650490503402 |
|
10/08/2026 |
291 |
209.8 |
16:11:48 |
LSE |
592160869470351255 |
|
10/08/2026 |
492 |
209.8 |
16:11:48 |
LSE |
592160869470351256 |
|
10/08/2026 |
783 |
209.8 |
16:11:48 |
LSE |
592160869470351257 |
|
10/08/2026 |
783 |
209.8 |
16:11:48 |
LSE |
606234650490611136 |
|
10/08/2026 |
784 |
209.8 |
16:11:48 |
LSE |
592160869470351254 |
|
10/08/2026 |
1761 |
209.8 |
16:11:48 |
LSE |
606234650490611135 |
|
10/08/2026 |
883 |
210 |
16:20:42 |
LSE |
592160869470735528 |
|
10/08/2026 |
2483 |
210 |
16:20:42 |
LSE |
606234650490978540 |
|
10/08/2026 |
733 |
210.2 |
16:20:44 |
LSE |
606234650490979431 |
|
10/08/2026 |
949 |
210.2 |
16:20:44 |
LSE |
606234650490979432 |
|
10/08/2026 |
733 |
210.2 |
16:20:44 |
LSE |
592160869470736333 |
|
10/08/2026 |
318 |
210.2 |
16:20:44 |
LSE |
606234650490979436 |
|
10/08/2026 |
380 |
210.2 |
16:20:44 |
LSE |
592160869470736343 |
|
10/08/2026 |
148 |
210.2 |
16:20:44 |
LSE |
592160869470736362 |
|
10/08/2026 |
379 |
210.2 |
16:21:05 |
LSE |
592160869470752039 |
|
10/08/2026 |
4 |
210.2 |
16:21:16 |
LSE |
592160869470760069 |
|
10/08/2026 |
1 |
210.2 |
16:21:26 |
LSE |
592160869470768342 |
|
10/08/2026 |
78 |
210.2 |
16:21:36 |
LSE |
592160869470774991 |
|
10/08/2026 |
1 |
210.2 |
16:21:38 |
LSE |
592160869470775821 |
|
10/08/2026 |
1 |
210.2 |
16:21:42 |
LSE |
592160869470779322 |
|
10/08/2026 |
133 |
210.2 |
16:22:22 |
LSE |
592160869470807609 |
|
10/08/2026 |
75 |
210.2 |
16:23:00 |
LSE |
592160869470833029 |
|
10/08/2026 |
609 |
210.2 |
16:23:33 |
LSE |
606234650491097404 |
|
10/08/2026 |
2706 |
210.2 |
16:23:33 |
LSE |
606234650491097405 |
|
10/08/2026 |
48 |
210.2 |
16:23:33 |
LSE |
606234650491097409 |
|
10/08/2026 |
82 |
210.2 |
16:23:33 |
LSE |
606234650491097412 |
|
10/08/2026 |
918 |
210.2 |
16:23:39 |
LSE |
606234650491103576 |
|
10/08/2026 |
432 |
210 |
16:26:05 |
LSE |
606234650491221598 |
|
10/08/2026 |
500 |
210.2 |
16:29:53 |
LSE |
592160869471187363 |
|
10/08/2026 |
529 |
210.2 |
16:29:53 |
LSE |
592160869471187365 |
|
10/08/2026 |
921 |
210.2 |
16:29:53 |
LSE |
592160869471187367 |
|
10/08/2026 |
2053 |
210.2 |
16:29:53 |
LSE |
606234650491413907 |
|
10/08/2026 |
116 |
210.2 |
16:29:54 |
LSE |
606234650491414477 |
|
10/08/2026 |
9 |
210.2 |
16:29:57 |
LSE |
606234650491418429 |
|
10/08/2026 |
1 |
210.2 |
16:29:58 |
LSE |
606234650491418575 |
|
10/08/2026 |
24 |
210.4 |
16:29:59 |
LSE |
606234650491419822 |
|
10/08/2026 |
500 |
210.4 |
16:29:59 |
LSE |
606234650491419821 |
|
11/08/2026 |
773 |
210.6 |
08:08:48 |
LSE |
592161223345376040 |
|
11/08/2026 |
70 |
210.4 |
08:09:27 |
LSE |
606235004382316553 |
|
11/08/2026 |
823 |
210.4 |
08:09:27 |
LSE |
606235004382316554 |
|
11/08/2026 |
87 |
210.4 |
08:09:27 |
LSE |
592161223345387061 |
|
11/08/2026 |
66 |
209.4 |
08:11:50 |
LSE |
592161223345425693 |
|
11/08/2026 |
731 |
209.6 |
08:11:50 |
LSE |
606235004382354352 |
|
11/08/2026 |
195 |
209.6 |
08:14:21 |
LSE |
606235004382396986 |
|
11/08/2026 |
662 |
209.6 |
08:14:21 |
LSE |
592161223345469607 |
|
11/08/2026 |
1075 |
209.6 |
08:16:02 |
LSE |
606235004382436894 |
|
11/08/2026 |
3572 |
209.4 |
08:16:02 |
LSE |
592161223345509958 |
|
11/08/2026 |
1430 |
209.4 |
08:16:02 |
LSE |
592161223345509961 |
|
11/08/2026 |
1564 |
208.4 |
08:21:40 |
LSE |
606235004382601323 |
|
11/08/2026 |
118 |
208.2 |
08:28:13 |
LSE |
606235004382723702 |
|
11/08/2026 |
278 |
208.2 |
08:28:13 |
LSE |
606235004382723703 |
|
11/08/2026 |
278 |
208.2 |
08:28:13 |
LSE |
606235004382723709 |
|
11/08/2026 |
818 |
208.2 |
08:29:17 |
LSE |
606235004382743951 |
|
11/08/2026 |
883 |
208.2 |
08:29:17 |
LSE |
606235004382743950 |
|
11/08/2026 |
775 |
208 |
08:42:38 |
LSE |
606235004382982948 |
|
11/08/2026 |
2700 |
208 |
08:42:38 |
LSE |
606235004382982947 |
|
11/08/2026 |
1132 |
208 |
08:42:38 |
LSE |
592161223346074815 |
|
11/08/2026 |
854 |
207 |
09:01:48 |
LSE |
592161223346478186 |
|
11/08/2026 |
854 |
207 |
09:01:48 |
LSE |
606235004383366662 |
|
11/08/2026 |
854 |
207 |
09:01:48 |
LSE |
606235004383366663 |
|
11/08/2026 |
854 |
207 |
09:01:48 |
LSE |
606235004383366664 |
|
11/08/2026 |
854 |
207 |
09:01:48 |
LSE |
606235004383366665 |
|
11/08/2026 |
1945 |
207 |
09:01:48 |
LSE |
592161223346478185 |
|
11/08/2026 |
813 |
207.8 |
09:14:17 |
LSE |
592161223346742377 |
|
11/08/2026 |
806 |
207.8 |
09:15:57 |
LSE |
592161223346774928 |
|
11/08/2026 |
1 |
207.8 |
09:18:27 |
LSE |
592161223346820374 |
|
11/08/2026 |
779 |
207.8 |
09:18:27 |
LSE |
592161223346820375 |
|
11/08/2026 |
147 |
207.8 |
09:18:32 |
LSE |
606235004383691492 |
|
11/08/2026 |
413 |
207.8 |
09:26:35 |
LSE |
606235004383821478 |
|
11/08/2026 |
887 |
207.8 |
09:26:35 |
LSE |
606235004383821477 |
|
11/08/2026 |
1363 |
207.8 |
09:26:35 |
LSE |
592161223346960795 |
|
11/08/2026 |
2167 |
207.8 |
09:26:35 |
LSE |
606235004383821479 |
|
11/08/2026 |
2657 |
207.8 |
09:26:35 |
LSE |
592161223346960807 |
|
11/08/2026 |
914 |
207.8 |
09:40:18 |
LSE |
606235004384049482 |
|
11/08/2026 |
515 |
207.8 |
09:42:29 |
LSE |
606235004384086982 |
|
11/08/2026 |
12 |
207.8 |
09:42:29 |
LSE |
592161223347241574 |
|
11/08/2026 |
847 |
207.8 |
09:47:00 |
LSE |
592161223347323630 |
|
11/08/2026 |
944 |
207.8 |
09:47:00 |
LSE |
606235004384164710 |
|
11/08/2026 |
980 |
207.8 |
09:47:00 |
LSE |
606235004384164708 |
|
11/08/2026 |
980 |
207.8 |
09:47:00 |
LSE |
606235004384164709 |
|
11/08/2026 |
1401 |
207.8 |
09:47:00 |
LSE |
606235004384164711 |
|
11/08/2026 |
1459 |
207.8 |
09:47:00 |
LSE |
606235004384164715 |
|
11/08/2026 |
862 |
207.2 |
09:59:46 |
LSE |
592161223347535290 |
|
11/08/2026 |
862 |
207 |
10:00:49 |
LSE |
592161223347556441 |
|
11/08/2026 |
862 |
207 |
10:00:49 |
LSE |
592161223347556442 |
|
11/08/2026 |
1568 |
207 |
10:00:49 |
LSE |
606235004384384778 |
|
11/08/2026 |
808 |
206.8 |
10:09:24 |
LSE |
592161223347698148 |
|
11/08/2026 |
808 |
206.8 |
10:09:24 |
LSE |
606235004384518536 |
|
11/08/2026 |
1559 |
206.8 |
10:09:24 |
LSE |
606235004384518535 |
|
11/08/2026 |
134 |
207 |
10:25:14 |
LSE |
592161223347954078 |
|
11/08/2026 |
494 |
207 |
10:25:14 |
LSE |
592161223347954079 |
|
11/08/2026 |
234 |
207 |
10:25:14 |
LSE |
606235004384760694 |
|
11/08/2026 |
57 |
207 |
10:25:57 |
LSE |
606235004384773116 |
|
11/08/2026 |
119 |
207 |
10:25:57 |
LSE |
606235004384773118 |
|
11/08/2026 |
700 |
207 |
10:25:57 |
LSE |
606235004384773117 |
|
11/08/2026 |
415 |
207 |
10:28:04 |
LSE |
592161223347998423 |
|
11/08/2026 |
421 |
207 |
10:28:04 |
LSE |
592161223347998424 |
|
11/08/2026 |
167 |
207 |
10:28:54 |
LSE |
592161223348012205 |
|
11/08/2026 |
755 |
207 |
10:28:54 |
LSE |
592161223348012204 |
|
11/08/2026 |
825 |
207 |
10:34:00 |
LSE |
606235004384903424 |
|
11/08/2026 |
784 |
207 |
10:36:18 |
LSE |
592161223348143053 |
|
11/08/2026 |
807 |
207.4 |
10:42:42 |
LSE |
606235004385036866 |
|
11/08/2026 |
1054 |
207.4 |
10:42:42 |
LSE |
592161223348247758 |
|
11/08/2026 |
316 |
207.4 |
10:54:24 |
LSE |
592161223348439543 |
|
11/08/2026 |
316 |
207.4 |
10:54:24 |
LSE |
606235004385216737 |
|
11/08/2026 |
500 |
207.4 |
10:54:24 |
LSE |
592161223348439544 |
|
11/08/2026 |
758 |
207.4 |
10:54:24 |
LSE |
606235004385216738 |
|
11/08/2026 |
816 |
207.4 |
10:54:24 |
LSE |
606235004385216735 |
|
11/08/2026 |
791 |
207.4 |
10:55:44 |
LSE |
606235004385237268 |
|
11/08/2026 |
865 |
207.4 |
10:55:46 |
LSE |
592161223348461929 |
|
11/08/2026 |
805 |
207.6 |
11:00:32 |
LSE |
606235004385312451 |
|
11/08/2026 |
803 |
207.6 |
11:02:21 |
LSE |
606235004385342661 |
|
11/08/2026 |
3467 |
207.4 |
11:05:07 |
LSE |
592161223348619931 |
|
11/08/2026 |
54 |
207.4 |
11:05:07 |
LSE |
606235004385386634 |
|
11/08/2026 |
27 |
207.4 |
11:08:08 |
LSE |
606235004385429918 |
|
11/08/2026 |
22 |
207.4 |
11:08:53 |
LSE |
606235004385440497 |
|
11/08/2026 |
53 |
207.4 |
11:09:04 |
LSE |
606235004385443537 |
|
11/08/2026 |
852 |
207.4 |
11:09:04 |
LSE |
592161223348681181 |
|
11/08/2026 |
1062 |
207.4 |
11:09:04 |
LSE |
592161223348681180 |
|
11/08/2026 |
1618 |
207.4 |
11:09:04 |
LSE |
606235004385443538 |
|
11/08/2026 |
1560 |
207.2 |
11:15:13 |
LSE |
606235004385536399 |
|
11/08/2026 |
229 |
207.8 |
11:31:05 |
LSE |
606235004385791069 |
|
11/08/2026 |
690 |
207.8 |
11:31:05 |
LSE |
606235004385791070 |
|
11/08/2026 |
845 |
207.8 |
11:33:20 |
LSE |
606235004385820815 |
|
11/08/2026 |
843 |
207.8 |
11:35:26 |
LSE |
606235004385849393 |
|
11/08/2026 |
893 |
207.6 |
11:37:47 |
LSE |
592161223349148278 |
|
11/08/2026 |
844 |
207.6 |
11:39:58 |
LSE |
606235004385913893 |
|
11/08/2026 |
34 |
207.6 |
11:40:03 |
LSE |
606235004385915173 |
|
11/08/2026 |
300 |
207.6 |
11:45:08 |
LSE |
592161223349266429 |
|
11/08/2026 |
174 |
207.6 |
11:45:08 |
LSE |
592161223349266430 |
|
11/08/2026 |
398 |
207.6 |
11:45:08 |
LSE |
592161223349266432 |
|
11/08/2026 |
1972 |
207.6 |
11:45:08 |
LSE |
606235004385992616 |
|
11/08/2026 |
3200 |
207.6 |
11:45:08 |
LSE |
606235004385992621 |
|
11/08/2026 |
227 |
207.6 |
11:45:08 |
LSE |
592161223349266437 |
|
11/08/2026 |
1 |
207.6 |
11:52:41 |
LSE |
606235004386109171 |
|
11/08/2026 |
869 |
207.8 |
11:57:04 |
LSE |
606235004386178185 |
|
11/08/2026 |
343 |
208.8 |
12:11:23 |
LSE |
606235004386489103 |
|
11/08/2026 |
538 |
208.8 |
12:11:23 |
LSE |
606235004386489101 |
|
11/08/2026 |
881 |
208.8 |
12:11:23 |
LSE |
592161223349798129 |
|
11/08/2026 |
1133 |
208.8 |
12:11:23 |
LSE |
606235004386489108 |
|
11/08/2026 |
8 |
208.8 |
12:11:42 |
LSE |
606235004386494208 |
|
11/08/2026 |
858 |
208.8 |
12:11:42 |
LSE |
606235004386494212 |
|
11/08/2026 |
1328 |
208.8 |
12:11:56 |
LSE |
606235004386498261 |
|
11/08/2026 |
823 |
208.8 |
12:14:50 |
LSE |
606235004386558168 |
|
11/08/2026 |
777 |
208.8 |
12:16:43 |
LSE |
606235004386594228 |
|
11/08/2026 |
3399 |
208.6 |
12:17:08 |
LSE |
606235004386602805 |
|
11/08/2026 |
1894 |
208.6 |
12:17:08 |
LSE |
606235004386602813 |
|
11/08/2026 |
840 |
208.4 |
12:30:43 |
LSE |
606235004386835326 |
|
11/08/2026 |
2679 |
208.4 |
12:30:43 |
LSE |
592161223350167566 |
|
11/08/2026 |
881 |
208.4 |
12:30:43 |
LSE |
592161223350167573 |
|
11/08/2026 |
827 |
209.2 |
12:41:09 |
LSE |
592161223350382370 |
|
11/08/2026 |
973 |
209.2 |
12:41:09 |
LSE |
606235004387035907 |
|
11/08/2026 |
729 |
209.2 |
12:41:13 |
LSE |
592161223350383908 |
|
11/08/2026 |
16 |
209.2 |
12:42:22 |
LSE |
592161223350407725 |
|
11/08/2026 |
1282 |
209.2 |
12:56:04 |
LSE |
606235004387299765 |
|
11/08/2026 |
939 |
209.2 |
12:56:04 |
LSE |
606235004387299766 |
|
11/08/2026 |
691 |
209.2 |
12:56:04 |
LSE |
592161223350663379 |
|
11/08/2026 |
289 |
209.2 |
12:57:00 |
LSE |
592161223350681027 |
|
11/08/2026 |
174 |
209.2 |
12:57:00 |
LSE |
592161223350681028 |
|
11/08/2026 |
834 |
209.2 |
12:57:14 |
LSE |
592161223350685255 |
|
11/08/2026 |
31 |
209.2 |
12:57:14 |
LSE |
592161223350685256 |
|
11/08/2026 |
207 |
209.2 |
12:57:14 |
LSE |
592161223350685261 |
|
11/08/2026 |
878 |
209 |
13:04:33 |
LSE |
606235004387462303 |
|
11/08/2026 |
1980 |
209.4 |
13:10:16 |
LSE |
592161223350952964 |
|
11/08/2026 |
1250 |
209.4 |
13:10:16 |
LSE |
606235004387572210 |
|
11/08/2026 |
246 |
209.2 |
13:23:20 |
LSE |
606235004387824403 |
|
11/08/2026 |
359 |
209.2 |
13:23:20 |
LSE |
606235004387824402 |
|
11/08/2026 |
2135 |
209.2 |
13:23:20 |
LSE |
606235004387824400 |
|
11/08/2026 |
853 |
209.2 |
13:23:20 |
LSE |
592161223351221473 |
|
11/08/2026 |
525 |
209 |
13:28:40 |
LSE |
606235004387929666 |
|
11/08/2026 |
598 |
209 |
13:28:40 |
LSE |
606235004387929665 |
|
11/08/2026 |
968 |
209 |
13:28:40 |
LSE |
606235004387929664 |
|
11/08/2026 |
377 |
209 |
13:28:40 |
LSE |
606235004387929676 |
|
11/08/2026 |
43 |
208.8 |
13:35:53 |
LSE |
592161223351492200 |
|
11/08/2026 |
845 |
208.8 |
13:36:00 |
LSE |
592161223351494418 |
|
11/08/2026 |
1523 |
208.8 |
13:36:00 |
LSE |
592161223351494417 |
|
11/08/2026 |
912 |
209 |
14:00:53 |
LSE |
592161223352069302 |
|
11/08/2026 |
1437 |
209 |
14:00:53 |
LSE |
606235004388621100 |
|
11/08/2026 |
902 |
209 |
14:01:36 |
LSE |
592161223352088326 |
|
11/08/2026 |
681 |
208.8 |
14:01:38 |
LSE |
606235004388640202 |
|
11/08/2026 |
912 |
208.8 |
14:01:38 |
LSE |
592161223352089136 |
|
11/08/2026 |
3330 |
208.8 |
14:01:38 |
LSE |
592161223352089135 |
|
11/08/2026 |
47 |
208.8 |
14:01:39 |
LSE |
592161223352089301 |
|
11/08/2026 |
303 |
209 |
14:02:00 |
LSE |
606235004388648369 |
|
11/08/2026 |
420 |
209 |
14:02:00 |
LSE |
606235004388648366 |
|
11/08/2026 |
420 |
209 |
14:02:00 |
LSE |
606235004388648367 |
|
11/08/2026 |
877 |
209.2 |
14:16:33 |
LSE |
592161223352465269 |
|
11/08/2026 |
887 |
209.2 |
14:18:32 |
LSE |
606235004389045532 |
|
11/08/2026 |
856 |
209.2 |
14:20:34 |
LSE |
606235004389090438 |
|
11/08/2026 |
311 |
209 |
14:21:03 |
LSE |
606235004389100391 |
|
11/08/2026 |
877 |
209 |
14:21:03 |
LSE |
592161223352577495 |
|
11/08/2026 |
877 |
209 |
14:21:03 |
LSE |
592161223352577496 |
|
11/08/2026 |
877 |
209 |
14:21:03 |
LSE |
606235004389100392 |
|
11/08/2026 |
2054 |
209 |
14:21:03 |
LSE |
606235004389100390 |
|
11/08/2026 |
882 |
209.2 |
14:30:24 |
LSE |
606235004389354454 |
|
11/08/2026 |
155 |
209 |
14:31:36 |
LSE |
592161223352896321 |
|
11/08/2026 |
674 |
209 |
14:31:36 |
LSE |
592161223352896320 |
|
11/08/2026 |
2325 |
209 |
14:31:36 |
LSE |
606235004389404276 |
|
11/08/2026 |
2133 |
209 |
14:31:36 |
LSE |
606235004389404281 |
|
11/08/2026 |
3665 |
209.4 |
14:37:16 |
LSE |
606235004389609428 |
|
11/08/2026 |
454 |
209.4 |
14:37:16 |
LSE |
606235004389609431 |
|
11/08/2026 |
219 |
210 |
14:45:57 |
LSE |
592161223353423557 |
|
11/08/2026 |
220 |
210 |
14:45:57 |
LSE |
592161223353423556 |
|
11/08/2026 |
132 |
210 |
14:46:01 |
LSE |
592161223353425981 |
|
11/08/2026 |
244 |
210 |
14:46:01 |
LSE |
592161223353425982 |
|
11/08/2026 |
907 |
210.2 |
14:48:49 |
LSE |
606235004390007531 |
|
11/08/2026 |
1065 |
210.2 |
14:48:49 |
LSE |
592161223353524007 |
|
11/08/2026 |
855 |
210.6 |
14:51:01 |
LSE |
592161223353604295 |
|
11/08/2026 |
830 |
210.6 |
14:51:53 |
LSE |
592161223353635108 |
|
11/08/2026 |
1043 |
210.6 |
14:53:09 |
LSE |
592161223353684757 |
|
11/08/2026 |
2592 |
210.6 |
14:53:09 |
LSE |
606235004390161435 |
|
11/08/2026 |
2783 |
210.6 |
14:53:09 |
LSE |
606235004390161458 |
|
11/08/2026 |
814 |
210.4 |
15:03:10 |
LSE |
592161223354062530 |
|
11/08/2026 |
921 |
210.4 |
15:04:53 |
LSE |
592161223354124968 |
|
11/08/2026 |
858 |
210.4 |
15:05:42 |
LSE |
606235004390610539 |
|
11/08/2026 |
798 |
210.4 |
15:07:03 |
LSE |
606235004390658858 |
|
11/08/2026 |
814 |
210.2 |
15:07:03 |
LSE |
592161223354204451 |
|
11/08/2026 |
814 |
210.2 |
15:07:03 |
LSE |
592161223354204452 |
|
11/08/2026 |
814 |
210.2 |
15:07:03 |
LSE |
592161223354204453 |
|
11/08/2026 |
814 |
210.2 |
15:07:03 |
LSE |
592161223354204454 |
|
11/08/2026 |
814 |
210.2 |
15:07:03 |
LSE |
606235004390658860 |
|
11/08/2026 |
1576 |
210.2 |
15:07:03 |
LSE |
606235004390658859 |
|
11/08/2026 |
916 |
210.2 |
15:16:48 |
LSE |
606235004390981842 |
|
11/08/2026 |
3095 |
210.2 |
15:16:48 |
LSE |
592161223354541235 |
|
11/08/2026 |
965 |
210.2 |
15:16:48 |
LSE |
592161223354541242 |
|
11/08/2026 |
1650 |
210.2 |
15:16:48 |
LSE |
592161223354541243 |
|
11/08/2026 |
27 |
210 |
15:19:26 |
LSE |
606235004391078769 |
|
11/08/2026 |
871 |
210 |
15:19:26 |
LSE |
606235004391078771 |
|
11/08/2026 |
1563 |
210 |
15:19:26 |
LSE |
606235004391078768 |
|
11/08/2026 |
803 |
210 |
15:22:08 |
LSE |
606235004391178641 |
|
11/08/2026 |
1567 |
210 |
15:22:08 |
LSE |
606235004391178640 |
|
11/08/2026 |
866 |
210 |
15:29:49 |
LSE |
592161223354988253 |
|
11/08/2026 |
329 |
209.8 |
15:30:09 |
LSE |
606235004391418719 |
|
11/08/2026 |
537 |
209.8 |
15:30:09 |
LSE |
606235004391418720 |
|
11/08/2026 |
866 |
209.8 |
15:30:09 |
LSE |
592161223355001122 |
|
11/08/2026 |
866 |
209.8 |
15:30:09 |
LSE |
592161223355001123 |
|
11/08/2026 |
867 |
209.8 |
15:30:09 |
LSE |
592161223355001125 |
|
11/08/2026 |
1555 |
209.8 |
15:30:09 |
LSE |
606235004391418718 |
|
11/08/2026 |
833 |
209.8 |
15:37:15 |
LSE |
592161223355227781 |
|
11/08/2026 |
1 |
209.8 |
15:37:23 |
LSE |
592161223355233352 |
|
11/08/2026 |
2286 |
209.8 |
15:37:23 |
LSE |
592161223355233353 |
|
11/08/2026 |
867 |
210.8 |
15:46:28 |
LSE |
592161223355526879 |
|
11/08/2026 |
867 |
210.8 |
15:46:28 |
LSE |
606235004391920479 |
|
11/08/2026 |
800 |
210.8 |
15:46:56 |
LSE |
592161223355542690 |
|
11/08/2026 |
183 |
210.8 |
15:50:29 |
LSE |
606235004392045136 |
|
11/08/2026 |
666 |
210.8 |
15:50:29 |
LSE |
606235004392045135 |
|
11/08/2026 |
850 |
210.8 |
15:50:29 |
LSE |
592161223355657305 |
|
11/08/2026 |
3063 |
210.8 |
15:50:29 |
LSE |
592161223355657306 |
|
11/08/2026 |
23 |
210.8 |
15:50:29 |
LSE |
592161223355657319 |
|
11/08/2026 |
2385 |
210.8 |
15:50:29 |
LSE |
592161223355657320 |
|
11/08/2026 |
430 |
210.8 |
15:50:29 |
LSE |
606235004392045156 |
|
11/08/2026 |
917 |
210.4 |
15:55:28 |
LSE |
606235004392210905 |
|
11/08/2026 |
917 |
210.4 |
15:55:28 |
LSE |
606235004392210907 |
|
11/08/2026 |
1562 |
210.4 |
15:55:28 |
LSE |
592161223355829404 |
|
11/08/2026 |
1564 |
210.2 |
15:57:42 |
LSE |
592161223355901063 |
|
11/08/2026 |
828 |
210.4 |
16:05:33 |
LSE |
592161223356191299 |
|
11/08/2026 |
919 |
210.4 |
16:07:00 |
LSE |
592161223356246042 |
|
11/08/2026 |
886 |
210.6 |
16:07:53 |
LSE |
606235004392638919 |
|
11/08/2026 |
807 |
210.6 |
16:09:06 |
LSE |
592161223356326586 |
|
11/08/2026 |
907 |
210.4 |
16:09:59 |
LSE |
592161223356365900 |
|
11/08/2026 |
850 |
210.4 |
16:11:00 |
LSE |
592161223356405622 |
|
11/08/2026 |
921 |
210.4 |
16:12:05 |
LSE |
592161223356449276 |
|
11/08/2026 |
3144 |
210.2 |
16:13:01 |
LSE |
606235004392833442 |
|
11/08/2026 |
4 |
210.2 |
16:13:01 |
LSE |
606235004392833450 |
|
11/08/2026 |
2250 |
210.2 |
16:13:01 |
LSE |
606235004392833394 |
|
11/08/2026 |
925 |
210 |
16:18:55 |
LSE |
606235004393067342 |
|
11/08/2026 |
915 |
210.4 |
16:19:52 |
LSE |
606235004393109417 |
|
11/08/2026 |
888 |
210.4 |
16:20:34 |
LSE |
592161223356812072 |
|
11/08/2026 |
849 |
210.4 |
16:21:05 |
LSE |
592161223356837088 |
|
11/08/2026 |
31 |
210.4 |
16:22:09 |
LSE |
606235004393219574 |
|
11/08/2026 |
91 |
210.4 |
16:22:09 |
LSE |
592161223356887097 |
|
11/08/2026 |
163 |
210.4 |
16:23:20 |
LSE |
592161223356942539 |
|
11/08/2026 |
775 |
210.4 |
16:23:20 |
LSE |
592161223356942536 |
|
11/08/2026 |
1181 |
210.4 |
16:23:20 |
LSE |
592161223356942537 |
|
11/08/2026 |
1613 |
210.4 |
16:23:20 |
LSE |
592161223356942538 |
|
11/08/2026 |
449 |
210.4 |
16:23:20 |
LSE |
592161223356942624 |
|
11/08/2026 |
822 |
210.6 |
16:25:30 |
LSE |
592161223357057093 |
|
11/08/2026 |
1173 |
210.4 |
16:25:47 |
LSE |
606235004393393919 |
|
11/08/2026 |
1173 |
210.4 |
16:25:47 |
LSE |
606235004393393920 |
|
11/08/2026 |
296 |
210.4 |
16:25:47 |
LSE |
606235004393393921 |
|
11/08/2026 |
877 |
210.4 |
16:25:47 |
LSE |
606235004393393922 |
|
11/08/2026 |
16 |
210.4 |
16:26:05 |
LSE |
606235004393406703 |
|
11/08/2026 |
822 |
210.4 |
16:26:05 |
LSE |
592161223357081873 |
|
11/08/2026 |
823 |
210.4 |
16:26:05 |
LSE |
592161223357081868 |
|
11/08/2026 |
474 |
210.2 |
16:28:12 |
LSE |
606235004393498132 |
|
11/08/2026 |
2303 |
210.2 |
16:28:12 |
LSE |
606235004393498134 |
|
11/08/2026 |
59 |
210.2 |
16:28:12 |
LSE |
592161223357176514 |
|
11/08/2026 |
231 |
210.2 |
16:28:12 |
LSE |
592161223357176549 |
|
12/08/2026 |
768 |
210.6 |
08:05:02 |
LSE |
592161605709532605 |
|
12/08/2026 |
768 |
210.6 |
08:05:02 |
LSE |
592161605709532606 |
|
12/08/2026 |
2795 |
210.6 |
08:05:02 |
LSE |
606235358271475798 |
|
12/08/2026 |
539 |
209 |
08:09:59 |
LSE |
606235358271568046 |
|
12/08/2026 |
869 |
209 |
08:09:59 |
LSE |
592161605709627288 |
|
12/08/2026 |
1056 |
209 |
08:09:59 |
LSE |
606235358271568047 |
|
12/08/2026 |
789 |
208.4 |
08:16:32 |
LSE |
592161605709756864 |
|
12/08/2026 |
771 |
208.2 |
08:16:32 |
LSE |
606235358271693731 |
|
12/08/2026 |
771 |
208.2 |
08:16:32 |
LSE |
606235358271693733 |
|
12/08/2026 |
869 |
208.2 |
08:16:32 |
LSE |
592161605709757079 |
|
12/08/2026 |
326 |
208.6 |
08:24:00 |
LSE |
606235358271825229 |
|
12/08/2026 |
859 |
208.6 |
08:24:00 |
LSE |
606235358271825231 |
|
12/08/2026 |
1658 |
208.6 |
08:24:00 |
LSE |
606235358271825230 |
|
12/08/2026 |
830 |
209.8 |
09:18:08 |
LSE |
606235358272707933 |
|
12/08/2026 |
1820 |
209.8 |
09:18:08 |
LSE |
606235358272707930 |
|
12/08/2026 |
2292 |
209.8 |
09:18:08 |
LSE |
606235358272707931 |
|
12/08/2026 |
2343 |
209.8 |
09:18:08 |
LSE |
606235358272707932 |
|
12/08/2026 |
2578 |
209.8 |
09:18:08 |
LSE |
592161605710823820 |
|
12/08/2026 |
2962 |
209.8 |
09:18:08 |
LSE |
592161605710823819 |
|
12/08/2026 |
473 |
209.8 |
09:18:08 |
LSE |
606235358272707939 |
|
12/08/2026 |
425 |
209.8 |
09:18:12 |
LSE |
592161605710824479 |
|
12/08/2026 |
2056 |
209.8 |
09:18:12 |
LSE |
592161605710824478 |
|
12/08/2026 |
2899 |
209.8 |
09:18:12 |
LSE |
606235358272708567 |
|
12/08/2026 |
2352 |
209.8 |
09:18:12 |
LSE |
592161605710824485 |
|
12/08/2026 |
833 |
209.8 |
09:35:04 |
LSE |
592161605711100696 |
|
12/08/2026 |
833 |
209.8 |
09:35:04 |
LSE |
592161605711100698 |
|
12/08/2026 |
833 |
209.8 |
09:35:04 |
LSE |
606235358272970699 |
|
12/08/2026 |
833 |
209.8 |
09:35:04 |
LSE |
606235358272970700 |
|
12/08/2026 |
1846 |
209.8 |
09:35:04 |
LSE |
592161605711100697 |
|
12/08/2026 |
844 |
209.8 |
10:05:35 |
LSE |
592161605711605845 |
|
12/08/2026 |
844 |
209.8 |
10:05:35 |
LSE |
606235358273450404 |
|
12/08/2026 |
1069 |
209.8 |
10:05:35 |
LSE |
606235358273450406 |
|
12/08/2026 |
1244 |
209.8 |
10:05:35 |
LSE |
606235358273450405 |
|
12/08/2026 |
3172 |
209.8 |
10:05:35 |
LSE |
592161605711605846 |
|
12/08/2026 |
30 |
209.8 |
10:05:35 |
LSE |
606235358273450409 |
|
12/08/2026 |
610 |
211.2 |
10:33:01 |
LSE |
592161605712095657 |
|
12/08/2026 |
610 |
211.2 |
10:33:01 |
LSE |
606235358273915123 |
|
12/08/2026 |
760 |
211.2 |
10:33:01 |
LSE |
592161605712095658 |
|
12/08/2026 |
1488 |
211.2 |
10:33:01 |
LSE |
606235358273915124 |
|
12/08/2026 |
1800 |
211.2 |
10:33:01 |
LSE |
592161605712095655 |
|
12/08/2026 |
2577 |
211.2 |
10:33:01 |
LSE |
606235358273915125 |
|
12/08/2026 |
197 |
211.2 |
10:33:01 |
LSE |
606235358273915166 |
|
12/08/2026 |
714 |
211.2 |
10:33:01 |
LSE |
606235358273915164 |
|
12/08/2026 |
2147 |
211.2 |
10:33:01 |
LSE |
606235358273915167 |
|
12/08/2026 |
1036 |
211.2 |
10:33:01 |
LSE |
592161605712095693 |
|
12/08/2026 |
88 |
211.2 |
10:33:16 |
LSE |
606235358273919080 |
|
12/08/2026 |
494 |
211.2 |
10:33:16 |
LSE |
606235358273919082 |
|
12/08/2026 |
503 |
211.2 |
10:33:16 |
LSE |
606235358273919081 |
|
12/08/2026 |
231 |
211.2 |
10:33:16 |
LSE |
592161605712099827 |
|
12/08/2026 |
2549 |
211.4 |
10:52:55 |
LSE |
606235358274251126 |
|
12/08/2026 |
538 |
211.4 |
10:52:55 |
LSE |
606235358274251134 |
|
12/08/2026 |
827 |
211.4 |
10:52:55 |
LSE |
606235358274251135 |
|
12/08/2026 |
976 |
211.4 |
10:52:55 |
LSE |
606235358274251133 |
|
12/08/2026 |
1005 |
211.4 |
10:52:55 |
LSE |
606235358274251132 |
|
12/08/2026 |
1596 |
211 |
11:00:09 |
LSE |
592161605712576766 |
|
12/08/2026 |
551 |
211 |
11:00:09 |
LSE |
606235358274367732 |
|
12/08/2026 |
11 |
211.4 |
11:13:42 |
LSE |
592161605712787751 |
|
12/08/2026 |
1 |
211.4 |
11:14:05 |
LSE |
592161605712794652 |
|
12/08/2026 |
795 |
212.2 |
11:22:34 |
LSE |
592161605712923840 |
|
12/08/2026 |
3191 |
212 |
11:23:17 |
LSE |
606235358274706663 |
|
12/08/2026 |
2845 |
212 |
11:23:17 |
LSE |
606235358274706668 |
|
12/08/2026 |
48 |
212 |
11:23:17 |
LSE |
592161605712935629 |
|
12/08/2026 |
17 |
212 |
11:23:17 |
LSE |
592161605712935630 |
|
12/08/2026 |
1074 |
212.2 |
11:38:36 |
LSE |
606235358274938361 |
|
12/08/2026 |
66 |
212.2 |
11:38:36 |
LSE |
592161605713181850 |
|
12/08/2026 |
132 |
212.2 |
11:38:36 |
LSE |
592161605713181851 |
|
12/08/2026 |
817 |
212 |
11:38:47 |
LSE |
606235358274940864 |
|
12/08/2026 |
848 |
212 |
11:38:47 |
LSE |
606235358274940865 |
|
12/08/2026 |
1398 |
212 |
11:38:47 |
LSE |
606235358274940866 |
|
12/08/2026 |
2070 |
212 |
11:38:47 |
LSE |
606235358274940873 |
|
12/08/2026 |
951 |
212.2 |
11:48:59 |
LSE |
592161605713343431 |
|
12/08/2026 |
1451 |
212.2 |
11:48:59 |
LSE |
592161605713343430 |
|
12/08/2026 |
444 |
212.2 |
11:48:59 |
LSE |
606235358275089784 |
|
12/08/2026 |
854 |
212.4 |
12:05:05 |
LSE |
606235358275379162 |
|
12/08/2026 |
175 |
212.2 |
12:06:55 |
LSE |
592161605713678238 |
|
12/08/2026 |
1818 |
212.2 |
12:06:55 |
LSE |
592161605713678237 |
|
12/08/2026 |
1900 |
212.2 |
12:06:57 |
LSE |
592161605713678624 |
|
12/08/2026 |
816 |
212.2 |
12:09:27 |
LSE |
606235358275450079 |
|
12/08/2026 |
896 |
212.2 |
12:09:27 |
LSE |
592161605713724752 |
|
12/08/2026 |
1058 |
212.2 |
12:09:27 |
LSE |
592161605713724753 |
|
12/08/2026 |
1008 |
212.2 |
12:09:27 |
LSE |
592161605713724761 |
|
12/08/2026 |
1948 |
212.4 |
12:22:09 |
LSE |
606235358275655196 |
|
12/08/2026 |
2202 |
212.4 |
12:22:09 |
LSE |
592161605713943813 |
|
12/08/2026 |
185 |
212.4 |
12:32:15 |
LSE |
606235358275817373 |
|
12/08/2026 |
717 |
212.4 |
12:32:15 |
LSE |
606235358275817374 |
|
12/08/2026 |
732 |
212.4 |
12:32:15 |
LSE |
606235358275817375 |
|
12/08/2026 |
1486 |
212.4 |
12:32:15 |
LSE |
606235358275817376 |
|
12/08/2026 |
842 |
212 |
12:46:59 |
LSE |
606235358276059815 |
|
12/08/2026 |
2843 |
212 |
12:46:59 |
LSE |
592161605714372597 |
|
12/08/2026 |
149 |
212 |
12:46:59 |
LSE |
606235358276059819 |
|
12/08/2026 |
850 |
211.8 |
12:57:49 |
LSE |
606235358276244763 |
|
12/08/2026 |
850 |
211.8 |
12:57:49 |
LSE |
606235358276244766 |
|
12/08/2026 |
1596 |
211.8 |
12:57:49 |
LSE |
606235358276244764 |
|
12/08/2026 |
1601 |
211.4 |
13:03:16 |
LSE |
606235358276353224 |
|
12/08/2026 |
779 |
211.4 |
13:20:55 |
LSE |
592161605715017393 |
|
12/08/2026 |
779 |
211.4 |
13:20:55 |
LSE |
592161605715017394 |
|
12/08/2026 |
779 |
211.4 |
13:20:55 |
LSE |
606235358276670231 |
|
12/08/2026 |
2280 |
211.4 |
13:20:55 |
LSE |
592161605715017392 |
|
12/08/2026 |
591 |
211.4 |
13:20:55 |
LSE |
606235358276670236 |
|
12/08/2026 |
523 |
211.4 |
13:27:15 |
LSE |
592161605715150608 |
|
12/08/2026 |
851 |
211.4 |
13:27:15 |
LSE |
606235358276795717 |
|
12/08/2026 |
289 |
211.4 |
13:27:15 |
LSE |
592161605715150609 |
|
12/08/2026 |
289 |
211.4 |
13:27:15 |
LSE |
592161605715150610 |
|
12/08/2026 |
289 |
211.4 |
13:27:15 |
LSE |
592161605715150611 |
|
12/08/2026 |
370 |
211.4 |
13:30:15 |
LSE |
592161605715257822 |
|
12/08/2026 |
995 |
211.6 |
13:37:02 |
LSE |
606235358277050410 |
|
12/08/2026 |
886 |
211.6 |
13:38:13 |
LSE |
606235358277074228 |
|
12/08/2026 |
902 |
211.6 |
13:38:13 |
LSE |
606235358277074227 |
|
12/08/2026 |
923 |
211.6 |
13:38:13 |
LSE |
606235358277074226 |
|
12/08/2026 |
1595 |
211.4 |
13:41:51 |
LSE |
592161605715523595 |
|
12/08/2026 |
831 |
211.2 |
13:52:20 |
LSE |
592161605715801596 |
|
12/08/2026 |
836 |
211.4 |
14:07:33 |
LSE |
606235358277813031 |
|
12/08/2026 |
1547 |
211.4 |
14:07:33 |
LSE |
592161605716215624 |
|
12/08/2026 |
886 |
211.4 |
14:08:24 |
LSE |
606235358277835761 |
|
12/08/2026 |
1 |
211.6 |
14:18:31 |
LSE |
606235358278103345 |
|
12/08/2026 |
475 |
211.6 |
14:19:20 |
LSE |
592161605716538422 |
|
12/08/2026 |
494 |
211.6 |
14:19:20 |
LSE |
592161605716538421 |
|
12/08/2026 |
797 |
211.6 |
14:19:20 |
LSE |
606235358278122659 |
|
12/08/2026 |
798 |
211.6 |
14:19:20 |
LSE |
606235358278122660 |
|
12/08/2026 |
3622 |
211.6 |
14:19:20 |
LSE |
606235358278122661 |
|
12/08/2026 |
2830 |
211.6 |
14:19:20 |
LSE |
606235358278122672 |
|
12/08/2026 |
267 |
211.6 |
14:19:20 |
LSE |
592161605716538436 |
|
12/08/2026 |
124 |
211.6 |
14:29:46 |
LSE |
606235358278426818 |
|
12/08/2026 |
378 |
211.6 |
14:29:46 |
LSE |
606235358278426817 |
|
12/08/2026 |
379 |
211.6 |
14:29:46 |
LSE |
606235358278426816 |
|
12/08/2026 |
801 |
211.6 |
14:31:50 |
LSE |
606235358278545374 |
|
12/08/2026 |
1430 |
211.6 |
14:31:50 |
LSE |
592161605716977159 |
|
12/08/2026 |
1487 |
211.6 |
14:31:50 |
LSE |
592161605716977160 |
|
12/08/2026 |
2592 |
211.6 |
14:31:50 |
LSE |
592161605716977167 |
|
12/08/2026 |
216 |
211.6 |
14:31:50 |
LSE |
606235358278545382 |
|
12/08/2026 |
790 |
211.6 |
14:39:23 |
LSE |
606235358278899182 |
|
12/08/2026 |
845 |
211.6 |
14:40:53 |
LSE |
592161605717407868 |
|
12/08/2026 |
878 |
211.6 |
14:42:11 |
LSE |
606235358279022096 |
|
12/08/2026 |
3479 |
211.2 |
14:42:23 |
LSE |
606235358279030270 |
|
12/08/2026 |
185 |
211.2 |
14:42:23 |
LSE |
606235358279030274 |
|
12/08/2026 |
2012 |
211.2 |
14:42:24 |
LSE |
606235358279031497 |
|
12/08/2026 |
648 |
210.4 |
14:48:50 |
LSE |
592161605717751573 |
|
12/08/2026 |
884 |
210.4 |
14:48:50 |
LSE |
606235358279299005 |
|
12/08/2026 |
884 |
210.4 |
14:48:50 |
LSE |
606235358279299006 |
|
12/08/2026 |
1317 |
210.4 |
14:48:50 |
LSE |
592161605717751574 |
|
12/08/2026 |
17 |
210.2 |
14:48:50 |
LSE |
606235358279299147 |
|
12/08/2026 |
29 |
210.2 |
14:50:36 |
LSE |
606235358279367017 |
|
12/08/2026 |
811 |
210.2 |
14:52:49 |
LSE |
592161605717912440 |
|
12/08/2026 |
811 |
210.2 |
14:52:49 |
LSE |
606235358279455200 |
|
12/08/2026 |
811 |
210.2 |
14:52:49 |
LSE |
606235358279455201 |
|
12/08/2026 |
838 |
210.2 |
14:52:49 |
LSE |
606235358279455199 |
|
12/08/2026 |
862 |
210.6 |
14:58:47 |
LSE |
592161605718164449 |
|
12/08/2026 |
862 |
210.6 |
14:58:47 |
LSE |
606235358279700391 |
|
12/08/2026 |
1594 |
210.6 |
14:58:47 |
LSE |
592161605718164448 |
|
12/08/2026 |
636 |
210.6 |
15:07:25 |
LSE |
606235358280053740 |
|
12/08/2026 |
849 |
210.6 |
15:07:25 |
LSE |
592161605718527376 |
|
12/08/2026 |
1692 |
210.6 |
15:07:25 |
LSE |
606235358280053739 |
|
12/08/2026 |
95 |
210.6 |
15:07:25 |
LSE |
592161605718527384 |
|
12/08/2026 |
143 |
210.6 |
15:07:25 |
LSE |
592161605718527387 |
|
12/08/2026 |
1856 |
210.6 |
15:07:26 |
LSE |
592161605718527889 |
|
12/08/2026 |
788 |
210.8 |
15:15:44 |
LSE |
592161605718848296 |
|
12/08/2026 |
853 |
210.8 |
15:15:44 |
LSE |
592161605718848297 |
|
12/08/2026 |
2758 |
210.8 |
15:15:44 |
LSE |
592161605718848295 |
|
12/08/2026 |
199 |
211.4 |
15:25:01 |
LSE |
606235358280690079 |
|
12/08/2026 |
360 |
211.4 |
15:25:01 |
LSE |
606235358280690076 |
|
12/08/2026 |
591 |
211.4 |
15:25:01 |
LSE |
606235358280690080 |
|
12/08/2026 |
790 |
211.4 |
15:25:01 |
LSE |
592161605719181724 |
|
12/08/2026 |
790 |
211.4 |
15:25:01 |
LSE |
606235358280690077 |
|
12/08/2026 |
990 |
211.4 |
15:25:01 |
LSE |
606235358280690075 |
|
12/08/2026 |
1927 |
211.4 |
15:25:01 |
LSE |
606235358280690078 |
|
12/08/2026 |
1107 |
211.4 |
15:25:01 |
LSE |
592161605719181730 |
|
12/08/2026 |
2199 |
211.4 |
15:25:01 |
LSE |
606235358280690087 |
|
12/08/2026 |
297 |
211.2 |
15:31:10 |
LSE |
606235358280917660 |
|
12/08/2026 |
912 |
211.2 |
15:31:10 |
LSE |
592161605719418373 |
|
12/08/2026 |
912 |
211.2 |
15:31:10 |
LSE |
592161605719418376 |
|
12/08/2026 |
1228 |
211.2 |
15:31:10 |
LSE |
606235358280917661 |
|
12/08/2026 |
1588 |
211.2 |
15:31:10 |
LSE |
606235358280917659 |
|
12/08/2026 |
1602 |
211.4 |
15:34:04 |
LSE |
606235358281056014 |
|
12/08/2026 |
335 |
211 |
15:39:17 |
LSE |
606235358281230020 |
|
12/08/2026 |
870 |
211 |
15:39:17 |
LSE |
606235358281230021 |
|
12/08/2026 |
1595 |
211 |
15:39:17 |
LSE |
606235358281230019 |
|
12/08/2026 |
535 |
211 |
15:39:17 |
LSE |
606235358281230022 |
|
12/08/2026 |
281 |
211.4 |
15:48:31 |
LSE |
592161605720069204 |
|
12/08/2026 |
907 |
211.4 |
15:48:31 |
LSE |
592161605720069205 |
|
12/08/2026 |
907 |
211.4 |
15:48:31 |
LSE |
592161605720069206 |
|
12/08/2026 |
907 |
211.4 |
15:48:31 |
LSE |
592161605720069207 |
|
12/08/2026 |
907 |
211.4 |
15:48:31 |
LSE |
592161605720069208 |
|
12/08/2026 |
2439 |
211.4 |
15:48:31 |
LSE |
592161605720069203 |
|
12/08/2026 |
565 |
211.4 |
15:55:08 |
LSE |
606235358281783694 |
|
12/08/2026 |
2506 |
211.4 |
15:55:08 |
LSE |
606235358281783693 |
|
12/08/2026 |
1366 |
211.4 |
15:55:09 |
LSE |
592161605720315918 |
|
12/08/2026 |
848 |
211.2 |
16:00:14 |
LSE |
592161605720522114 |
|
12/08/2026 |
848 |
211.2 |
16:00:14 |
LSE |
606235358281981379 |
|
12/08/2026 |
1609 |
211.2 |
16:00:14 |
LSE |
606235358281981377 |
|
12/08/2026 |
865 |
211.2 |
16:08:22 |
LSE |
606235358282301570 |
|
12/08/2026 |
2333 |
211.2 |
16:08:22 |
LSE |
606235358282301571 |
|
12/08/2026 |
983 |
211.2 |
16:08:22 |
LSE |
592161605720851863 |
|
12/08/2026 |
1473 |
211.2 |
16:08:22 |
LSE |
592161605720851864 |
|
12/08/2026 |
431 |
211.2 |
16:08:22 |
LSE |
606235358282301574 |
|
12/08/2026 |
129 |
211.2 |
16:08:22 |
LSE |
592161605720851870 |
|
12/08/2026 |
769 |
211.4 |
16:15:19 |
LSE |
592161605721137726 |
|
12/08/2026 |
878 |
211.4 |
16:16:24 |
LSE |
606235358282627092 |
|
12/08/2026 |
2017 |
211.4 |
16:16:24 |
LSE |
592161605721187896 |
|
12/08/2026 |
1340 |
211.4 |
16:16:24 |
LSE |
592161605721187897 |
|
12/08/2026 |
640 |
211.8 |
16:20:24 |
LSE |
606235358282811719 |
|
12/08/2026 |
865 |
211.8 |
16:20:24 |
LSE |
606235358282811717 |
|
12/08/2026 |
2435 |
211.8 |
16:20:24 |
LSE |
606235358282811718 |
|
12/08/2026 |
2455 |
211.8 |
16:20:24 |
LSE |
592161605721378332 |
|
12/08/2026 |
167 |
211.8 |
16:20:24 |
LSE |
606235358282811768 |
|
12/08/2026 |
125 |
212 |
16:25:30 |
LSE |
606235358283074962 |
|
12/08/2026 |
662 |
212 |
16:25:30 |
LSE |
606235358283074963 |
|
12/08/2026 |
84 |
212 |
16:25:30 |
LSE |
592161605721646700 |
|
12/08/2026 |
833 |
211.8 |
16:26:16 |
LSE |
606235358283109148 |
|
12/08/2026 |
600 |
212 |
16:28:13 |
LSE |
606235358283202504 |
|
12/08/2026 |
755 |
212 |
16:28:13 |
LSE |
606235358283202505 |
|
12/08/2026 |
600 |
212 |
16:28:32 |
LSE |
592161605721792686 |
|
12/08/2026 |
576 |
212 |
16:28:32 |
LSE |
606235358283218337 |
|
12/08/2026 |
1273 |
212 |
16:29:49 |
LSE |
592161605721870793 |
|
12/08/2026 |
1523 |
211.8 |
16:29:59 |
LSE |
592161605721905912 |
|
12/08/2026 |
1672 |
211.8 |
16:29:59 |
LSE |
592161605721905917 |
|
13/08/2026 |
2932 |
212 |
08:17:41 |
LSE |
592161931133895019 |
|
13/08/2026 |
3446 |
212 |
08:17:41 |
LSE |
606235712168229455 |
|
13/08/2026 |
1104 |
212 |
08:17:41 |
LSE |
606235712168229464 |
|
13/08/2026 |
2105 |
212 |
08:17:41 |
LSE |
592161931133895028 |
|
13/08/2026 |
187 |
212 |
08:17:41 |
LSE |
592161931133895038 |
|
13/08/2026 |
790 |
212.4 |
08:26:16 |
LSE |
606235712168458797 |
|
13/08/2026 |
3064 |
212.4 |
08:26:16 |
LSE |
592161931134130722 |
|
13/08/2026 |
551 |
212.4 |
08:26:16 |
LSE |
606235712168458801 |
|
13/08/2026 |
22 |
213.2 |
08:51:40 |
LSE |
606235712168912726 |
|
13/08/2026 |
1093 |
213.2 |
08:51:40 |
LSE |
606235712168912727 |
|
13/08/2026 |
748 |
213.2 |
08:51:40 |
LSE |
592161931134604924 |
|
13/08/2026 |
21 |
213.2 |
08:52:11 |
LSE |
606235712168921263 |
|
13/08/2026 |
1806 |
213.6 |
08:59:43 |
LSE |
592161931134745252 |
|
13/08/2026 |
2530 |
213.6 |
08:59:43 |
LSE |
592161931134745253 |
|
13/08/2026 |
2583 |
213.6 |
08:59:43 |
LSE |
592161931134745257 |
|
13/08/2026 |
1842 |
213.6 |
08:59:43 |
LSE |
606235712169046400 |
|
13/08/2026 |
311 |
213 |
09:08:46 |
LSE |
606235712169209462 |
|
13/08/2026 |
909 |
213 |
09:08:46 |
LSE |
606235712169209461 |
|
13/08/2026 |
1635 |
213 |
09:08:46 |
LSE |
592161931134915900 |
|
13/08/2026 |
598 |
213 |
09:10:11 |
LSE |
606235712169234409 |
|
13/08/2026 |
1040 |
213 |
09:10:11 |
LSE |
592161931134942123 |
|
13/08/2026 |
1355 |
214.4 |
09:43:00 |
LSE |
592161931135448942 |
|
13/08/2026 |
1356 |
214.4 |
09:43:00 |
LSE |
592161931135448943 |
|
13/08/2026 |
1356 |
214.4 |
09:43:00 |
LSE |
606235712169717405 |
|
13/08/2026 |
1349 |
214.4 |
09:43:02 |
LSE |
592161931135449434 |
|
13/08/2026 |
1683 |
214.4 |
09:44:20 |
LSE |
606235712169737459 |
|
13/08/2026 |
2134 |
214.4 |
09:52:03 |
LSE |
606235712169862823 |
|
13/08/2026 |
1454 |
214.4 |
09:52:03 |
LSE |
592161931135602125 |
|
13/08/2026 |
859 |
214.2 |
09:52:03 |
LSE |
606235712169862864 |
|
13/08/2026 |
859 |
214.2 |
09:52:03 |
LSE |
606235712169862865 |
|
13/08/2026 |
859 |
214.2 |
09:52:03 |
LSE |
606235712169862866 |
|
13/08/2026 |
3183 |
214.2 |
09:52:03 |
LSE |
606235712169862863 |
|
13/08/2026 |
1988 |
214.2 |
09:52:03 |
LSE |
606235712169862871 |
|
13/08/2026 |
70 |
214.2 |
09:52:03 |
LSE |
592161931135602149 |
|
13/08/2026 |
333 |
214.6 |
10:36:05 |
LSE |
592161931136355863 |
|
13/08/2026 |
470 |
214.6 |
10:36:05 |
LSE |
592161931136355864 |
|
13/08/2026 |
1467 |
214.6 |
10:36:05 |
LSE |
606235712170580058 |
|
13/08/2026 |
2160 |
214.6 |
10:36:05 |
LSE |
592161931136355861 |
|
13/08/2026 |
638 |
214.6 |
10:39:35 |
LSE |
592161931136414309 |
|
13/08/2026 |
776 |
214.6 |
10:39:35 |
LSE |
592161931136414310 |
|
13/08/2026 |
776 |
214.6 |
10:39:35 |
LSE |
606235712170635526 |
|
13/08/2026 |
1445 |
214.6 |
10:39:35 |
LSE |
606235712170635524 |
|
13/08/2026 |
3372 |
214.6 |
10:39:35 |
LSE |
606235712170635525 |
|
13/08/2026 |
45 |
214.6 |
10:39:35 |
LSE |
606235712170635531 |
|
13/08/2026 |
888 |
214.6 |
10:39:35 |
LSE |
606235712170635530 |
|
13/08/2026 |
1317 |
215.6 |
11:15:00 |
LSE |
606235712171201889 |
|
13/08/2026 |
1988 |
215.6 |
11:15:00 |
LSE |
592161931137011478 |
|
13/08/2026 |
2468 |
215.6 |
11:15:00 |
LSE |
592161931137011477 |
|
13/08/2026 |
39 |
215.6 |
11:15:00 |
LSE |
592161931137011486 |
|
13/08/2026 |
489 |
215.6 |
11:15:00 |
LSE |
606235712171201900 |
|
13/08/2026 |
409 |
215.6 |
11:15:00 |
LSE |
606235712171201903 |
|
13/08/2026 |
153 |
215.6 |
11:15:15 |
LSE |
606235712171206099 |
|
13/08/2026 |
1815 |
215.6 |
11:15:15 |
LSE |
606235712171206098 |
|
13/08/2026 |
991 |
215.6 |
11:16:02 |
LSE |
592161931137028796 |
|
13/08/2026 |
1078 |
215.6 |
11:16:02 |
LSE |
606235712171218301 |
|
13/08/2026 |
1623 |
215.4 |
11:19:54 |
LSE |
592161931137097922 |
|
13/08/2026 |
798 |
215.4 |
11:31:32 |
LSE |
592161931137303946 |
|
13/08/2026 |
2630 |
215.4 |
11:31:32 |
LSE |
606235712171478823 |
|
13/08/2026 |
784 |
215.4 |
11:59:55 |
LSE |
592161931137832681 |
|
13/08/2026 |
784 |
215.4 |
11:59:55 |
LSE |
592161931137832682 |
|
13/08/2026 |
784 |
215.4 |
11:59:55 |
LSE |
606235712171979926 |
|
13/08/2026 |
1584 |
215.4 |
11:59:55 |
LSE |
606235712171979925 |
|
13/08/2026 |
2731 |
215.4 |
11:59:55 |
LSE |
592161931137832680 |
|
13/08/2026 |
3078 |
215.4 |
11:59:55 |
LSE |
606235712171979927 |
|
13/08/2026 |
565 |
215.4 |
11:59:55 |
LSE |
592161931137832690 |
|
13/08/2026 |
2060 |
215.6 |
12:11:15 |
LSE |
592161931138044760 |
|
13/08/2026 |
1049 |
215.6 |
12:11:15 |
LSE |
592161931138044761 |
|
13/08/2026 |
1936 |
215.6 |
12:11:15 |
LSE |
606235712172182057 |
|
13/08/2026 |
1520 |
215.4 |
12:34:58 |
LSE |
606235712172564787 |
|
13/08/2026 |
642 |
215.4 |
12:35:19 |
LSE |
592161931138458382 |
|
13/08/2026 |
888 |
215.4 |
12:35:19 |
LSE |
606235712172572000 |
|
13/08/2026 |
62 |
215.4 |
12:35:54 |
LSE |
606235712172581522 |
|
13/08/2026 |
676 |
215.4 |
12:35:54 |
LSE |
606235712172581523 |
|
13/08/2026 |
466 |
215.4 |
12:35:54 |
LSE |
592161931138468374 |
|
13/08/2026 |
1802 |
215.4 |
12:40:06 |
LSE |
592161931138540670 |
|
13/08/2026 |
1800 |
215.6 |
12:56:43 |
LSE |
606235712172931790 |
|
13/08/2026 |
17 |
215.6 |
12:56:45 |
LSE |
606235712172932309 |
|
13/08/2026 |
20 |
215.6 |
12:56:46 |
LSE |
606235712172932331 |
|
13/08/2026 |
66 |
215.6 |
12:56:51 |
LSE |
606235712172933463 |
|
13/08/2026 |
897 |
215.6 |
12:56:51 |
LSE |
592161931138840551 |
|
13/08/2026 |
87 |
215.6 |
13:04:07 |
LSE |
592161931138989206 |
|
13/08/2026 |
88 |
215.6 |
13:04:07 |
LSE |
592161931138989205 |
|
13/08/2026 |
871 |
215.6 |
13:04:07 |
LSE |
592161931138989209 |
|
13/08/2026 |
871 |
215.6 |
13:04:07 |
LSE |
606235712173073509 |
|
13/08/2026 |
1455 |
215.6 |
13:04:07 |
LSE |
592161931138989207 |
|
13/08/2026 |
1771 |
215.6 |
13:04:07 |
LSE |
592161931138989208 |
|
13/08/2026 |
869 |
215.8 |
13:13:28 |
LSE |
606235712173253415 |
|
13/08/2026 |
2230 |
215.8 |
13:13:28 |
LSE |
592161931139178559 |
|
13/08/2026 |
1349 |
215.8 |
13:13:28 |
LSE |
592161931139178563 |
|
13/08/2026 |
726 |
216 |
13:33:29 |
LSE |
592161931139608191 |
|
13/08/2026 |
838 |
216 |
13:33:29 |
LSE |
592161931139608189 |
|
13/08/2026 |
1854 |
216 |
13:33:29 |
LSE |
592161931139608190 |
|
13/08/2026 |
887 |
216 |
13:36:02 |
LSE |
592161931139665234 |
|
13/08/2026 |
2004 |
216 |
13:36:02 |
LSE |
606235712173714238 |
|
13/08/2026 |
337 |
216 |
13:37:05 |
LSE |
592161931139687530 |
|
13/08/2026 |
121 |
216 |
13:40:00 |
LSE |
592161931139745148 |
|
13/08/2026 |
406 |
216 |
13:50:08 |
LSE |
592161931139943827 |
|
13/08/2026 |
895 |
216 |
13:50:08 |
LSE |
606235712173978526 |
|
13/08/2026 |
2300 |
216 |
13:50:08 |
LSE |
592161931139943826 |
|
13/08/2026 |
952 |
216 |
13:50:27 |
LSE |
606235712173985161 |
|
13/08/2026 |
518 |
216.8 |
14:09:21 |
LSE |
606235712174386996 |
|
13/08/2026 |
589 |
216.8 |
14:09:21 |
LSE |
606235712174386997 |
|
13/08/2026 |
2265 |
216.8 |
14:09:21 |
LSE |
606235712174387003 |
|
13/08/2026 |
972 |
216.8 |
14:09:21 |
LSE |
592161931140373586 |
|
13/08/2026 |
888 |
216.6 |
14:11:04 |
LSE |
592161931140411621 |
|
13/08/2026 |
2435 |
216.6 |
14:11:04 |
LSE |
592161931140411619 |
|
13/08/2026 |
535 |
216.6 |
14:11:04 |
LSE |
592161931140411627 |
|
13/08/2026 |
37 |
217 |
14:26:54 |
LSE |
606235712174801060 |
|
13/08/2026 |
346 |
217 |
14:26:54 |
LSE |
606235712174801061 |
|
13/08/2026 |
575 |
217 |
14:26:56 |
LSE |
606235712174802335 |
|
13/08/2026 |
961 |
217 |
14:26:58 |
LSE |
606235712174803382 |
|
13/08/2026 |
961 |
217 |
14:27:13 |
LSE |
606235712174811771 |
|
13/08/2026 |
413 |
217 |
14:27:21 |
LSE |
606235712174815189 |
|
13/08/2026 |
548 |
217 |
14:27:21 |
LSE |
606235712174815188 |
|
13/08/2026 |
630 |
216.8 |
14:28:00 |
LSE |
592161931140843634 |
|
13/08/2026 |
858 |
216.8 |
14:28:00 |
LSE |
606235712174833376 |
|
13/08/2026 |
387 |
216.8 |
14:28:00 |
LSE |
592161931140843637 |
|
13/08/2026 |
858 |
216.8 |
14:28:00 |
LSE |
592161931140843638 |
|
13/08/2026 |
858 |
216.8 |
14:28:00 |
LSE |
606235712174833377 |
|
13/08/2026 |
1487 |
216.8 |
14:28:00 |
LSE |
592161931140843636 |
|
13/08/2026 |
2081 |
217 |
14:32:33 |
LSE |
606235712175010918 |
|
13/08/2026 |
949 |
217 |
14:32:33 |
LSE |
606235712175010925 |
|
13/08/2026 |
866 |
216.4 |
14:36:00 |
LSE |
592161931141184752 |
|
13/08/2026 |
867 |
216.4 |
14:36:00 |
LSE |
606235712175161556 |
|
13/08/2026 |
1643 |
216.4 |
14:36:00 |
LSE |
606235712175161555 |
|
13/08/2026 |
854 |
215.8 |
14:42:11 |
LSE |
592161931141435069 |
|
13/08/2026 |
854 |
215.8 |
14:42:11 |
LSE |
606235712175403040 |
|
13/08/2026 |
2269 |
215.8 |
14:42:11 |
LSE |
592161931141435068 |
|
13/08/2026 |
148 |
215.8 |
14:42:11 |
LSE |
592161931141435078 |
|
13/08/2026 |
255 |
215.8 |
14:42:11 |
LSE |
592161931141435076 |
|
13/08/2026 |
314 |
216.6 |
14:55:38 |
LSE |
606235712175911270 |
|
13/08/2026 |
191 |
216.6 |
14:55:39 |
LSE |
606235712175911661 |
|
13/08/2026 |
845 |
216.6 |
14:58:34 |
LSE |
592161931142070433 |
|
13/08/2026 |
845 |
216.6 |
14:58:34 |
LSE |
592161931142070434 |
|
13/08/2026 |
845 |
216.6 |
14:58:34 |
LSE |
606235712176016288 |
|
13/08/2026 |
855 |
216.6 |
14:58:34 |
LSE |
606235712176016282 |
|
13/08/2026 |
1045 |
216.6 |
14:58:34 |
LSE |
606235712176016285 |
|
13/08/2026 |
1341 |
216.6 |
14:58:34 |
LSE |
606235712176016283 |
|
13/08/2026 |
1358 |
216.6 |
14:58:34 |
LSE |
606235712176016287 |
|
13/08/2026 |
1704 |
216.6 |
14:58:34 |
LSE |
606235712176016284 |
|
13/08/2026 |
1816 |
216.6 |
14:58:34 |
LSE |
606235712176016306 |
|
13/08/2026 |
3605 |
217.2 |
15:10:22 |
LSE |
606235712176493456 |
|
13/08/2026 |
441 |
217.2 |
15:10:22 |
LSE |
592161931142563427 |
|
13/08/2026 |
844 |
217 |
15:10:22 |
LSE |
592161931142563434 |
|
13/08/2026 |
845 |
217 |
15:10:22 |
LSE |
606235712176493463 |
|
13/08/2026 |
2139 |
217 |
15:10:22 |
LSE |
606235712176493461 |
|
13/08/2026 |
2836 |
217 |
15:10:22 |
LSE |
606235712176493479 |
|
13/08/2026 |
699 |
217 |
15:10:22 |
LSE |
592161931142563450 |
|
13/08/2026 |
2087 |
216.2 |
15:25:05 |
LSE |
606235712177011383 |
|
13/08/2026 |
393 |
216.2 |
15:25:05 |
LSE |
606235712177011404 |
|
13/08/2026 |
492 |
216.2 |
15:25:05 |
LSE |
606235712177011420 |
|
13/08/2026 |
1432 |
216.2 |
15:25:05 |
LSE |
606235712177011540 |
|
13/08/2026 |
872 |
216 |
15:29:17 |
LSE |
592161931143249391 |
|
13/08/2026 |
872 |
216 |
15:29:17 |
LSE |
592161931143249393 |
|
13/08/2026 |
873 |
216 |
15:29:17 |
LSE |
592161931143249392 |
|
13/08/2026 |
3260 |
216 |
15:29:17 |
LSE |
606235712177161207 |
|
13/08/2026 |
298 |
216 |
15:29:17 |
LSE |
592161931143249397 |
|
13/08/2026 |
842 |
216 |
15:29:17 |
LSE |
592161931143249396 |
|
13/08/2026 |
866 |
215.2 |
15:34:15 |
LSE |
592161931143456938 |
|
13/08/2026 |
1640 |
215.2 |
15:34:15 |
LSE |
592161931143456937 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
592161931143843189 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
592161931143843190 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
592161931143843191 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
606235712177738713 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
606235712177738714 |
|
13/08/2026 |
867 |
214.8 |
15:44:05 |
LSE |
606235712177738715 |
|
13/08/2026 |
1642 |
214.8 |
15:44:05 |
LSE |
606235712177738712 |
|
13/08/2026 |
810 |
214.4 |
15:54:55 |
LSE |
592161931144307716 |
|
13/08/2026 |
3596 |
214.4 |
15:54:55 |
LSE |
606235712178192107 |
|
13/08/2026 |
3 |
214.4 |
15:54:55 |
LSE |
592161931144307720 |
|
13/08/2026 |
29 |
214.4 |
15:54:55 |
LSE |
592161931144307722 |
|
13/08/2026 |
2094 |
214.4 |
15:54:55 |
LSE |
592161931144307721 |
|
13/08/2026 |
239 |
214.4 |
15:54:55 |
LSE |
606235712178192116 |
|
13/08/2026 |
1985 |
214.8 |
16:05:00 |
LSE |
592161931144719102 |
|
13/08/2026 |
645 |
214.8 |
16:05:00 |
LSE |
606235712178595167 |
|
13/08/2026 |
1545 |
214.8 |
16:05:14 |
LSE |
592161931144727593 |
|
13/08/2026 |
819 |
214.6 |
16:05:15 |
LSE |
592161931144728163 |
|
13/08/2026 |
819 |
214.6 |
16:05:15 |
LSE |
592161931144728164 |
|
13/08/2026 |
819 |
214.6 |
16:05:15 |
LSE |
592161931144728165 |
|
13/08/2026 |
819 |
214.6 |
16:05:15 |
LSE |
606235712178603846 |
|
13/08/2026 |
820 |
214.6 |
16:05:15 |
LSE |
606235712178603845 |
|
13/08/2026 |
2445 |
214.6 |
16:05:15 |
LSE |
606235712178603843 |
|
13/08/2026 |
701 |
214.6 |
16:05:15 |
LSE |
592161931144728172 |
|
13/08/2026 |
918 |
214 |
16:13:16 |
LSE |
606235712178944888 |
|
13/08/2026 |
919 |
214 |
16:13:16 |
LSE |
592161931145079202 |
|
13/08/2026 |
1615 |
214 |
16:13:16 |
LSE |
606235712178944887 |
|
13/08/2026 |
949 |
214 |
16:21:13 |
LSE |
592161931145544506 |
|
13/08/2026 |
145 |
214 |
16:21:13 |
LSE |
592161931145544507 |
|
13/08/2026 |
8 |
214 |
16:21:26 |
LSE |
592161931145558384 |
|
13/08/2026 |
15 |
214 |
16:21:26 |
LSE |
592161931145558383 |
|
13/08/2026 |
33 |
214 |
16:21:26 |
LSE |
592161931145558382 |
|
13/08/2026 |
1053 |
214 |
16:21:29 |
LSE |
592161931145560439 |
|
13/08/2026 |
21 |
214 |
16:21:37 |
LSE |
592161931145568387 |
|
13/08/2026 |
25 |
214 |
16:21:44 |
LSE |
592161931145574887 |
|
13/08/2026 |
32 |
214 |
16:22:55 |
LSE |
592161931145648062 |
|
13/08/2026 |
169 |
214 |
16:22:59 |
LSE |
592161931145652461 |
|
13/08/2026 |
862 |
214.2 |
16:23:56 |
LSE |
592161931145709743 |
|
13/08/2026 |
1119 |
214.2 |
16:23:56 |
LSE |
606235712179555907 |
|
13/08/2026 |
892 |
214.2 |
16:24:16 |
LSE |
606235712179578675 |
|
13/08/2026 |
849 |
214 |
16:24:17 |
LSE |
592161931145734308 |
|
13/08/2026 |
894 |
214 |
16:24:17 |
LSE |
592161931145734307 |
|
13/08/2026 |
2105 |
214 |
16:24:17 |
LSE |
606235712179579302 |
|
13/08/2026 |
957 |
214 |
16:24:17 |
LSE |
606235712179579308 |
|
13/08/2026 |
1200 |
214 |
16:24:17 |
LSE |
606235712179579522 |
|
13/08/2026 |
2074 |
213.8 |
16:27:52 |
LSE |
592161931145959513 |
|
13/08/2026 |
2498 |
213.8 |
16:27:52 |
LSE |
592161931145959511 |
|
13/08/2026 |
102 |
213.8 |
16:27:52 |
LSE |
606235712179798803 |
|
14/08/2026 |
768 |
216.4 |
08:10:01 |
LSE |
592162285028411188 |
|
14/08/2026 |
86 |
216.4 |
08:13:46 |
LSE |
606236066062471267 |
|
14/08/2026 |
153 |
216.4 |
08:13:46 |
LSE |
606236066062471266 |
|
14/08/2026 |
86 |
216.4 |
08:15:06 |
LSE |
606236066062510384 |
|
14/08/2026 |
162 |
216.4 |
08:15:06 |
LSE |
606236066062510383 |
|
14/08/2026 |
281 |
216.4 |
08:15:06 |
LSE |
606236066062510385 |
|
14/08/2026 |
875 |
216.4 |
08:15:06 |
LSE |
592162285028542204 |
|
14/08/2026 |
875 |
216.4 |
08:15:06 |
LSE |
606236066062510388 |
|
14/08/2026 |
876 |
216.4 |
08:15:06 |
LSE |
592162285028542205 |
|
14/08/2026 |
1199 |
216.4 |
08:15:06 |
LSE |
606236066062510387 |
|
14/08/2026 |
1386 |
216.4 |
08:15:06 |
LSE |
606236066062510386 |
|
14/08/2026 |
1935 |
216.4 |
08:15:06 |
LSE |
592162285028542211 |
|
14/08/2026 |
282 |
216.4 |
08:15:06 |
LSE |
592162285028542216 |
|
14/08/2026 |
865 |
216.4 |
08:15:06 |
LSE |
592162285028542215 |
|
14/08/2026 |
373 |
216 |
08:28:55 |
LSE |
592162285028863691 |
|
14/08/2026 |
853 |
216.6 |
08:32:47 |
LSE |
592162285028959726 |
|
14/08/2026 |
853 |
216.4 |
08:34:08 |
LSE |
592162285028992091 |
|
14/08/2026 |
2208 |
216.4 |
08:34:08 |
LSE |
592162285028992092 |
|
14/08/2026 |
956 |
216.4 |
08:34:08 |
LSE |
592162285028992097 |
|
14/08/2026 |
1600 |
216.4 |
08:34:08 |
LSE |
592162285028992098 |
|
14/08/2026 |
284 |
216.4 |
08:34:08 |
LSE |
606236066062944930 |
|
14/08/2026 |
858 |
215.4 |
08:43:09 |
LSE |
592162285029174875 |
|
14/08/2026 |
1658 |
215.4 |
08:43:09 |
LSE |
606236066063118986 |
|
14/08/2026 |
1658 |
215 |
08:50:17 |
LSE |
592162285029307047 |
|
14/08/2026 |
2172 |
214.4 |
08:56:07 |
LSE |
592162285029405485 |
|
14/08/2026 |
9 |
214.2 |
09:11:15 |
LSE |
606236066063629601 |
|
14/08/2026 |
68 |
214.2 |
09:11:15 |
LSE |
592162285029708861 |
|
14/08/2026 |
746 |
214.2 |
09:11:15 |
LSE |
592162285029708860 |
|
14/08/2026 |
93 |
214.6 |
09:15:05 |
LSE |
592162285029776982 |
|
14/08/2026 |
172 |
214.6 |
09:15:05 |
LSE |
592162285029776983 |
|
14/08/2026 |
1 |
214.4 |
09:15:05 |
LSE |
592162285029776955 |
|
14/08/2026 |
374 |
214.4 |
09:15:05 |
LSE |
592162285029776958 |
|
14/08/2026 |
25 |
214.6 |
09:15:15 |
LSE |
592162285029779827 |
|
14/08/2026 |
156 |
214.8 |
09:15:26 |
LSE |
592162285029784206 |
|
14/08/2026 |
1138 |
214.8 |
09:15:30 |
LSE |
592162285029785380 |
|
14/08/2026 |
268 |
214.6 |
09:16:10 |
LSE |
592162285029799396 |
|
14/08/2026 |
1797 |
214.6 |
09:16:10 |
LSE |
592162285029799397 |
|
14/08/2026 |
900 |
214.6 |
09:16:10 |
LSE |
592162285029799401 |
|
14/08/2026 |
1800 |
214.6 |
09:16:10 |
LSE |
592162285029799400 |
|
14/08/2026 |
693 |
214.6 |
09:16:10 |
LSE |
606236066063715689 |
|
14/08/2026 |
1 |
214.4 |
09:20:15 |
LSE |
606236066063779481 |
|
14/08/2026 |
1658 |
214.4 |
09:20:15 |
LSE |
606236066063779482 |
|
14/08/2026 |
913 |
214.4 |
09:40:34 |
LSE |
606236066064107732 |
|
14/08/2026 |
913 |
214.4 |
09:40:34 |
LSE |
606236066064107733 |
|
14/08/2026 |
913 |
214.4 |
09:40:34 |
LSE |
606236066064107734 |
|
14/08/2026 |
913 |
214.4 |
09:40:34 |
LSE |
606236066064107735 |
|
14/08/2026 |
2016 |
214.4 |
09:40:34 |
LSE |
592162285030209833 |
|
14/08/2026 |
866 |
214.4 |
09:40:34 |
LSE |
606236066064107740 |
|
14/08/2026 |
909 |
214.8 |
10:02:08 |
LSE |
592162285030614115 |
|
14/08/2026 |
1370 |
214.8 |
10:02:08 |
LSE |
592162285030614114 |
|
14/08/2026 |
2140 |
214.8 |
10:02:08 |
LSE |
606236066064494104 |
|
14/08/2026 |
1980 |
214.8 |
10:02:08 |
LSE |
606236066064494110 |
|
14/08/2026 |
1371 |
214.8 |
10:02:08 |
LSE |
592162285030614118 |
|
14/08/2026 |
2 |
214.4 |
10:10:00 |
LSE |
592162285030765868 |
|
14/08/2026 |
602 |
214.4 |
10:19:21 |
LSE |
592162285030942544 |
|
14/08/2026 |
128 |
214.6 |
10:23:02 |
LSE |
606236066064864255 |
|
14/08/2026 |
7 |
214.6 |
10:23:02 |
LSE |
606236066064864256 |
|
14/08/2026 |
1 |
214.6 |
10:23:04 |
LSE |
606236066064864693 |
|
14/08/2026 |
775 |
214.6 |
10:23:15 |
LSE |
606236066064867402 |
|
14/08/2026 |
665 |
214.4 |
10:23:15 |
LSE |
592162285031008979 |
|
14/08/2026 |
312 |
214.8 |
10:29:53 |
LSE |
606236066064968511 |
|
14/08/2026 |
513 |
214.8 |
10:29:53 |
LSE |
606236066064968512 |
|
14/08/2026 |
838 |
214.8 |
10:29:53 |
LSE |
592162285031116764 |
|
14/08/2026 |
773 |
214.8 |
10:30:25 |
LSE |
592162285031126019 |
|
14/08/2026 |
227 |
214.4 |
10:31:39 |
LSE |
606236066064996348 |
|
14/08/2026 |
388 |
214.4 |
10:31:39 |
LSE |
592162285031146323 |
|
14/08/2026 |
684 |
214.4 |
10:31:39 |
LSE |
606236066064996349 |
|
14/08/2026 |
911 |
214.4 |
10:31:39 |
LSE |
592162285031146324 |
|
14/08/2026 |
911 |
214.4 |
10:31:39 |
LSE |
592162285031146325 |
|
14/08/2026 |
911 |
214.4 |
10:31:39 |
LSE |
606236066064996350 |
|
14/08/2026 |
911 |
214.4 |
10:31:39 |
LSE |
606236066064996351 |
|
14/08/2026 |
1073 |
214.4 |
10:31:39 |
LSE |
606236066064996352 |
|
14/08/2026 |
813 |
214.2 |
10:52:23 |
LSE |
606236066065316975 |
|
14/08/2026 |
5 |
214.2 |
10:52:38 |
LSE |
606236066065321065 |
|
14/08/2026 |
1292 |
214.2 |
10:52:38 |
LSE |
592162285031487620 |
|
14/08/2026 |
1292 |
214.2 |
10:52:38 |
LSE |
592162285031487621 |
|
14/08/2026 |
1534 |
214.2 |
10:52:38 |
LSE |
606236066065321066 |
|
14/08/2026 |
1827 |
214.2 |
10:52:38 |
LSE |
592162285031487627 |
|
14/08/2026 |
2447 |
214.2 |
11:00:10 |
LSE |
592162285031630279 |
|
14/08/2026 |
872 |
214 |
11:18:08 |
LSE |
592162285031907629 |
|
14/08/2026 |
872 |
214 |
11:18:08 |
LSE |
592162285031907630 |
|
14/08/2026 |
872 |
214 |
11:18:08 |
LSE |
606236066065723675 |
|
14/08/2026 |
872 |
214 |
11:18:08 |
LSE |
606236066065723676 |
|
14/08/2026 |
1667 |
214 |
11:18:08 |
LSE |
606236066065723674 |
|
14/08/2026 |
398 |
213.6 |
11:21:02 |
LSE |
606236066065765343 |
|
14/08/2026 |
742 |
213.6 |
11:21:02 |
LSE |
606236066065765344 |
|
14/08/2026 |
529 |
213.6 |
11:21:02 |
LSE |
606236066065765350 |
|
14/08/2026 |
2997 |
213.6 |
11:28:51 |
LSE |
592162285032076957 |
|
14/08/2026 |
1664 |
213.4 |
11:33:45 |
LSE |
606236066065960708 |
|
14/08/2026 |
2548 |
214.6 |
11:45:28 |
LSE |
592162285032345458 |
|
14/08/2026 |
1715 |
214.6 |
11:45:28 |
LSE |
592162285032345512 |
|
14/08/2026 |
2 |
214.2 |
12:03:23 |
LSE |
606236066066416276 |
|
14/08/2026 |
2 |
214.2 |
12:06:11 |
LSE |
606236066066459534 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
592162285032730927 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
592162285032730928 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
606236066066506309 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
606236066066506311 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
606236066066506312 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
606236066066506313 |
|
14/08/2026 |
799 |
214.2 |
12:09:37 |
LSE |
606236066066506314 |
|
14/08/2026 |
1117 |
214.2 |
12:09:37 |
LSE |
606236066066506315 |
|
14/08/2026 |
1661 |
214.2 |
12:09:37 |
LSE |
606236066066506310 |
|
14/08/2026 |
2417 |
214 |
12:16:17 |
LSE |
606236066066618853 |
|
14/08/2026 |
270 |
214.8 |
12:34:17 |
LSE |
606236066066891273 |
|
14/08/2026 |
180 |
214.8 |
12:34:40 |
LSE |
606236066066896207 |
|
14/08/2026 |
180 |
214.8 |
12:34:40 |
LSE |
606236066066896208 |
|
14/08/2026 |
943 |
215 |
12:36:41 |
LSE |
592162285033177222 |
|
14/08/2026 |
1 |
214.8 |
12:38:52 |
LSE |
606236066066966489 |
|
14/08/2026 |
198 |
215 |
12:39:31 |
LSE |
606236066066976292 |
|
14/08/2026 |
631 |
215 |
12:39:31 |
LSE |
606236066066976293 |
|
14/08/2026 |
474 |
214.8 |
12:39:45 |
LSE |
606236066066980769 |
|
14/08/2026 |
1 |
214.8 |
12:40:00 |
LSE |
606236066066985251 |
|
14/08/2026 |
224 |
214.8 |
12:40:00 |
LSE |
606236066066985252 |
|
14/08/2026 |
172 |
214.8 |
12:40:00 |
LSE |
606236066066985253 |
|
14/08/2026 |
1 |
214.8 |
12:40:15 |
LSE |
606236066066989001 |
|
14/08/2026 |
732 |
214.8 |
12:40:23 |
LSE |
606236066066991017 |
|
14/08/2026 |
733 |
214.8 |
12:40:23 |
LSE |
606236066066991016 |
|
14/08/2026 |
2 |
214.8 |
12:40:25 |
LSE |
606236066066991527 |
|
14/08/2026 |
1 |
214.8 |
12:40:25 |
LSE |
606236066066991530 |
|
14/08/2026 |
142 |
214.8 |
12:40:56 |
LSE |
606236066066998884 |
|
14/08/2026 |
2 |
214.8 |
12:41:36 |
LSE |
606236066067008338 |
|
14/08/2026 |
8 |
215 |
12:51:22 |
LSE |
592162285033425156 |
|
14/08/2026 |
10 |
215 |
12:52:05 |
LSE |
592162285033435534 |
|
14/08/2026 |
825 |
215 |
12:53:49 |
LSE |
592162285033465563 |
|
14/08/2026 |
2903 |
215 |
12:53:49 |
LSE |
606236066067202514 |
|
14/08/2026 |
749 |
215 |
12:53:49 |
LSE |
592162285033465569 |
|
14/08/2026 |
1800 |
215 |
12:53:49 |
LSE |
592162285033465568 |
|
14/08/2026 |
596 |
215 |
12:53:49 |
LSE |
606236066067202517 |
|
14/08/2026 |
76 |
215.2 |
13:18:23 |
LSE |
592162285033900842 |
|
14/08/2026 |
757 |
215.2 |
13:18:23 |
LSE |
592162285033900840 |
|
14/08/2026 |
868 |
215.2 |
13:19:54 |
LSE |
592162285033927164 |
|
14/08/2026 |
774 |
215.2 |
13:22:15 |
LSE |
606236066067678810 |
|
14/08/2026 |
827 |
215.2 |
13:24:36 |
LSE |
592162285034006233 |
|
14/08/2026 |
920 |
215.2 |
13:27:19 |
LSE |
606236066067758680 |
|
14/08/2026 |
3604 |
215 |
13:27:43 |
LSE |
606236066067765468 |
|
14/08/2026 |
2476 |
215 |
13:27:43 |
LSE |
592162285034058814 |
|
14/08/2026 |
1 |
214.8 |
13:43:59 |
LSE |
606236066068076126 |
|
14/08/2026 |
3 |
214.8 |
13:51:58 |
LSE |
606236066068213650 |
|
14/08/2026 |
172 |
215 |
13:52:21 |
LSE |
592162285034541080 |
|
14/08/2026 |
271 |
215 |
13:52:21 |
LSE |
592162285034541079 |
|
14/08/2026 |
365 |
215.2 |
13:52:21 |
LSE |
606236066068220965 |
|
14/08/2026 |
1295 |
215.2 |
13:52:21 |
LSE |
592162285034541087 |
|
14/08/2026 |
183 |
214.8 |
13:54:06 |
LSE |
606236066068250220 |
|
14/08/2026 |
483 |
214.8 |
13:54:09 |
LSE |
606236066068251196 |
|
14/08/2026 |
483 |
214.8 |
13:54:09 |
LSE |
606236066068251197 |
|
14/08/2026 |
91 |
214.8 |
13:54:30 |
LSE |
606236066068257403 |
|
14/08/2026 |
172 |
214.8 |
13:55:00 |
LSE |
606236066068265050 |
|
14/08/2026 |
220 |
214.8 |
13:55:00 |
LSE |
606236066068265049 |
|
14/08/2026 |
89 |
214.8 |
13:56:57 |
LSE |
606236066068296768 |
|
14/08/2026 |
537 |
214.8 |
13:56:57 |
LSE |
606236066068296769 |
|
14/08/2026 |
808 |
214.8 |
13:56:57 |
LSE |
606236066068296770 |
|
14/08/2026 |
808 |
214.8 |
13:56:57 |
LSE |
606236066068296771 |
|
14/08/2026 |
808 |
214.8 |
13:56:57 |
LSE |
606236066068296772 |
|
14/08/2026 |
902 |
214.8 |
13:56:57 |
LSE |
592162285034621186 |
|
14/08/2026 |
902 |
214.8 |
13:56:57 |
LSE |
606236066068296773 |
|
14/08/2026 |
1616 |
214.8 |
13:56:57 |
LSE |
592162285034621187 |
|
14/08/2026 |
906 |
214.4 |
14:03:22 |
LSE |
606236066068417461 |
|
14/08/2026 |
1654 |
214.4 |
14:03:22 |
LSE |
592162285034748213 |
|
14/08/2026 |
810 |
214.2 |
14:15:25 |
LSE |
592162285034980452 |
|
14/08/2026 |
810 |
214.2 |
14:15:25 |
LSE |
592162285034980453 |
|
14/08/2026 |
810 |
214.2 |
14:15:25 |
LSE |
606236066068637850 |
|
14/08/2026 |
810 |
214.2 |
14:15:25 |
LSE |
606236066068637852 |
|
14/08/2026 |
1662 |
214.2 |
14:15:25 |
LSE |
592162285034980451 |
|
14/08/2026 |
72 |
214 |
14:28:45 |
LSE |
592162285035325756 |
|
14/08/2026 |
776 |
214 |
14:30:10 |
LSE |
592162285035373426 |
|
14/08/2026 |
847 |
214 |
14:30:10 |
LSE |
606236066069014160 |
|
14/08/2026 |
3531 |
214 |
14:30:10 |
LSE |
592162285035373427 |
|
14/08/2026 |
758 |
214 |
14:30:10 |
LSE |
592162285035373439 |
|
14/08/2026 |
857 |
214 |
14:30:10 |
LSE |
592162285035373438 |
|
14/08/2026 |
502 |
214 |
14:30:10 |
LSE |
606236066069014176 |
|
14/08/2026 |
879 |
213.6 |
14:34:05 |
LSE |
592162285035522271 |
|
14/08/2026 |
880 |
213.6 |
14:34:05 |
LSE |
592162285035522272 |
|
14/08/2026 |
1649 |
213.6 |
14:34:05 |
LSE |
592162285035522273 |
|
14/08/2026 |
127 |
213.2 |
14:41:19 |
LSE |
606236066069408295 |
|
14/08/2026 |
664 |
213.2 |
14:41:19 |
LSE |
606236066069408294 |
|
14/08/2026 |
791 |
213.2 |
14:41:19 |
LSE |
592162285035783130 |
|
14/08/2026 |
791 |
213.2 |
14:41:19 |
LSE |
592162285035783132 |
|
14/08/2026 |
791 |
213.2 |
14:41:19 |
LSE |
592162285035783133 |
|
14/08/2026 |
792 |
213.2 |
14:41:19 |
LSE |
592162285035783131 |
|
14/08/2026 |
1671 |
213.2 |
14:41:19 |
LSE |
606236066069408293 |
|
14/08/2026 |
821 |
212.8 |
14:53:04 |
LSE |
592162285036174432 |
|
14/08/2026 |
821 |
212.8 |
14:53:04 |
LSE |
592162285036174433 |
|
14/08/2026 |
822 |
212.8 |
14:53:04 |
LSE |
606236066069787487 |
|
14/08/2026 |
949 |
212.8 |
14:53:04 |
LSE |
592162285036174430 |
|
14/08/2026 |
1336 |
212.8 |
14:53:04 |
LSE |
592162285036174431 |
|
14/08/2026 |
2348 |
212.8 |
14:53:04 |
LSE |
592162285036174429 |
|
14/08/2026 |
536 |
212.8 |
14:53:04 |
LSE |
606236066069787501 |
|
14/08/2026 |
803 |
212.2 |
15:06:09 |
LSE |
592162285036609846 |
|
14/08/2026 |
803 |
212.2 |
15:06:09 |
LSE |
606236066070206521 |
|
14/08/2026 |
895 |
212.2 |
15:06:09 |
LSE |
592162285036609845 |
|
14/08/2026 |
2159 |
212.2 |
15:06:09 |
LSE |
606236066070206522 |
|
14/08/2026 |
4 |
212.2 |
15:06:09 |
LSE |
606236066070206536 |
|
14/08/2026 |
2979 |
212.2 |
15:06:09 |
LSE |
606236066070206537 |
|
14/08/2026 |
737 |
212.2 |
15:06:09 |
LSE |
592162285036609854 |
|
14/08/2026 |
173 |
212.2 |
15:15:19 |
LSE |
606236066070490088 |
|
14/08/2026 |
651 |
212.2 |
15:15:19 |
LSE |
606236066070490087 |
|
14/08/2026 |
887 |
212.4 |
15:16:32 |
LSE |
606236066070532931 |
|
14/08/2026 |
813 |
212.4 |
15:17:36 |
LSE |
606236066070572302 |
|
14/08/2026 |
215 |
212.4 |
15:18:42 |
LSE |
592162285037029346 |
|
14/08/2026 |
640 |
212.4 |
15:18:42 |
LSE |
592162285037029345 |
|
14/08/2026 |
845 |
212.4 |
15:19:38 |
LSE |
606236066070642066 |
|
14/08/2026 |
858 |
212.4 |
15:20:47 |
LSE |
606236066070686586 |
|
14/08/2026 |
123 |
212.6 |
15:22:48 |
LSE |
592162285037181580 |
|
14/08/2026 |
386 |
212.6 |
15:23:38 |
LSE |
606236066070782817 |
|
14/08/2026 |
457 |
212.6 |
15:23:38 |
LSE |
606236066070782818 |
|
14/08/2026 |
720 |
212.6 |
15:23:38 |
LSE |
592162285037211136 |
|
14/08/2026 |
2602 |
212.6 |
15:23:38 |
LSE |
592162285037211137 |
|
14/08/2026 |
18 |
212.6 |
15:23:38 |
LSE |
592162285037211140 |
|
14/08/2026 |
2051 |
212.6 |
15:23:38 |
LSE |
592162285037211142 |
|
14/08/2026 |
1546 |
212.6 |
15:23:38 |
LSE |
606236066070782829 |
|
14/08/2026 |
3068 |
212.4 |
15:31:52 |
LSE |
606236066071064008 |
|
14/08/2026 |
2866 |
212.4 |
15:31:52 |
LSE |
606236066071064011 |
|
14/08/2026 |
885 |
212.4 |
15:41:58 |
LSE |
592162285037817618 |
|
14/08/2026 |
58 |
212.4 |
15:43:24 |
LSE |
592162285037864601 |
|
14/08/2026 |
775 |
212.4 |
15:43:24 |
LSE |
592162285037864602 |
|
14/08/2026 |
85 |
212.2 |
15:44:17 |
LSE |
606236066071437208 |
|
14/08/2026 |
800 |
212.2 |
15:44:17 |
LSE |
606236066071437210 |
|
14/08/2026 |
885 |
212.2 |
15:44:17 |
LSE |
592162285037895083 |
|
14/08/2026 |
885 |
212.2 |
15:44:17 |
LSE |
606236066071437211 |
|
14/08/2026 |
885 |
212.2 |
15:44:17 |
LSE |
606236066071437212 |
|
14/08/2026 |
885 |
212.2 |
15:44:17 |
LSE |
606236066071437213 |
|
14/08/2026 |
1669 |
212.2 |
15:44:17 |
LSE |
592162285037895084 |
|
14/08/2026 |
320 |
212.4 |
15:50:29 |
LSE |
606236066071623889 |
|
14/08/2026 |
881 |
212.4 |
15:50:29 |
LSE |
606236066071623891 |
|
14/08/2026 |
1854 |
212.4 |
15:50:29 |
LSE |
606236066071623890 |
|
14/08/2026 |
76 |
212.4 |
15:50:29 |
LSE |
592162285038088618 |
|
14/08/2026 |
991 |
212.4 |
15:50:29 |
LSE |
592162285038088619 |
|
14/08/2026 |
888 |
212.2 |
15:54:34 |
LSE |
606236066071759420 |
|
14/08/2026 |
1652 |
212.2 |
15:54:34 |
LSE |
606236066071759419 |
|
14/08/2026 |
825 |
212.2 |
16:03:04 |
LSE |
592162285038511010 |
|
14/08/2026 |
834 |
212.2 |
16:04:11 |
LSE |
592162285038551006 |
|
14/08/2026 |
809 |
212.2 |
16:05:13 |
LSE |
606236066072102997 |
|
14/08/2026 |
825 |
212 |
16:05:22 |
LSE |
592162285038587309 |
|
14/08/2026 |
825 |
212 |
16:05:22 |
LSE |
592162285038587310 |
|
14/08/2026 |
825 |
212 |
16:05:22 |
LSE |
592162285038587311 |
|
14/08/2026 |
825 |
212 |
16:05:22 |
LSE |
606236066072107516 |
|
14/08/2026 |
825 |
212 |
16:05:22 |
LSE |
606236066072107517 |
|
14/08/2026 |
1660 |
212 |
16:05:22 |
LSE |
606236066072107515 |
|
14/08/2026 |
798 |
211.6 |
16:12:31 |
LSE |
592162285038850727 |
|
14/08/2026 |
798 |
211.6 |
16:12:31 |
LSE |
592162285038850728 |
|
14/08/2026 |
3038 |
211.6 |
16:12:31 |
LSE |
606236066072363203 |
|
14/08/2026 |
1017 |
211.6 |
16:12:31 |
LSE |
592162285038850750 |
|
14/08/2026 |
194 |
211.4 |
16:18:57 |
LSE |
606236066072626819 |
|
14/08/2026 |
594 |
211.4 |
16:18:57 |
LSE |
592162285039121473 |
|
14/08/2026 |
204 |
211.2 |
16:19:08 |
LSE |
592162285039130161 |
|
14/08/2026 |
585 |
211.2 |
16:19:08 |
LSE |
592162285039130162 |
|
14/08/2026 |
788 |
211.2 |
16:19:08 |
LSE |
606236066072635365 |
|
14/08/2026 |
789 |
211.2 |
16:19:08 |
LSE |
592162285039130163 |
|
14/08/2026 |
789 |
211.2 |
16:19:08 |
LSE |
592162285039130164 |
|
14/08/2026 |
789 |
211.2 |
16:19:08 |
LSE |
606236066072635364 |
|
14/08/2026 |
1663 |
211.2 |
16:19:08 |
LSE |
606236066072635363 |
|
14/08/2026 |
1648 |
211 |
16:20:41 |
LSE |
606236066072715463 |
|
14/08/2026 |
563 |
210.8 |
16:23:30 |
LSE |
606236066072844845 |
|
14/08/2026 |
887 |
210.8 |
16:23:30 |
LSE |
606236066072844846 |
|
14/08/2026 |
944 |
210.8 |
16:23:30 |
LSE |
606236066072844847 |
|
14/08/2026 |
1122 |
210.8 |
16:23:30 |
LSE |
606236066072844844 |
|
14/08/2026 |
2339 |
211 |
16:25:28 |
LSE |
606236066072952544 |
|
14/08/2026 |
21 |
211.2 |
16:29:55 |
LSE |
606236066073184576 |
|
14/08/2026 |
1 |
211.2 |
16:29:55 |
LSE |
606236066073186713 |
|
14/08/2026 |
1916 |
211.2 |
16:29:55 |
LSE |
606236066073186714 |
|
14/08/2026 |
600 |
211.2 |
16:29:55 |
LSE |
592162285039691975 |
|
|||||||||||
|
Date of notification: 17 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
- 1 hour ago Acceler8 Ventures
- 1 hour ago Wetherspoon (J.D.)
- 2 hours ago React Group
- 3 hours ago Banco Santander S.A.
- 3 hours ago The Magnum Ice Cream Company