Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12 October 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 5 October 2026 to 9 October 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: |
|
5 October 2026 - 9 October 2026 |
||
|
Total number of shares purchased: |
|
1,130,708 |
||
|
Highest price paid per share (pence): |
|
192.1000p |
||
|
Lowest price paid per share (pence): |
|
179.1000p |
||
|
Volume weighted average price paid per share (pence): |
|
187.0246p |
||
|
To date, the Company has purchased 55,336,918 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 749,169,278 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 749,169,278.
|
||||
|
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 |
1,130,708 |
187.0246p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
05/10/2026 |
2675 |
189 |
08:01:40 |
LSE |
592180687547222650 |
|
05/10/2026 |
1179 |
189 |
08:01:40 |
LSE |
606254468570887198 |
|
05/10/2026 |
1860 |
187.1 |
08:16:04 |
LSE |
606254468571236172 |
|
05/10/2026 |
2787 |
187.1 |
08:16:04 |
LSE |
592180687547582861 |
|
05/10/2026 |
1024 |
187.1 |
08:16:05 |
LSE |
606254468571236235 |
|
05/10/2026 |
1763 |
187.1 |
08:16:05 |
LSE |
606254468571236236 |
|
05/10/2026 |
230 |
187.1 |
08:16:05 |
LSE |
592180687547582920 |
|
05/10/2026 |
2861 |
187 |
08:23:56 |
LSE |
606254468571391226 |
|
05/10/2026 |
283 |
187 |
08:24:13 |
LSE |
606254468571397897 |
|
05/10/2026 |
872 |
187 |
08:24:13 |
LSE |
592180687547750077 |
|
05/10/2026 |
3 |
187 |
08:24:28 |
LSE |
606254468571403306 |
|
05/10/2026 |
521 |
188.6 |
08:48:18 |
LSE |
592180687548232920 |
|
05/10/2026 |
2368 |
188.6 |
08:48:50 |
LSE |
592180687548243376 |
|
05/10/2026 |
2806 |
188.6 |
08:48:50 |
LSE |
606254468571874034 |
|
05/10/2026 |
249 |
188.6 |
08:48:50 |
LSE |
592180687548243381 |
|
05/10/2026 |
2097 |
188.7 |
08:56:04 |
LSE |
606254468572016628 |
|
05/10/2026 |
534 |
188.7 |
08:56:04 |
LSE |
606254468572016634 |
|
05/10/2026 |
867 |
188.7 |
08:56:04 |
LSE |
592180687548388951 |
|
05/10/2026 |
2629 |
188.7 |
08:56:04 |
LSE |
592180687548388955 |
|
05/10/2026 |
1466 |
188.7 |
08:56:04 |
LSE |
606254468572016643 |
|
05/10/2026 |
2807 |
188.8 |
09:19:12 |
LSE |
592180687548867077 |
|
05/10/2026 |
3166 |
188.8 |
09:19:12 |
LSE |
606254468572482982 |
|
05/10/2026 |
1792 |
188.8 |
09:19:12 |
LSE |
592180687548867082 |
|
05/10/2026 |
816 |
188.6 |
09:24:27 |
LSE |
592180687548981559 |
|
05/10/2026 |
1559 |
188.6 |
09:24:27 |
LSE |
592180687548981560 |
|
05/10/2026 |
2111 |
188.3 |
09:30:58 |
LSE |
592180687549123697 |
|
05/10/2026 |
862 |
188 |
09:34:13 |
LSE |
592180687549197048 |
|
05/10/2026 |
957 |
188 |
09:34:13 |
LSE |
592180687549197052 |
|
05/10/2026 |
890 |
187.7 |
09:43:17 |
LSE |
606254468573009812 |
|
05/10/2026 |
1830 |
187.7 |
09:43:17 |
LSE |
606254468573009811 |
|
05/10/2026 |
890 |
187.6 |
09:45:57 |
LSE |
606254468573076048 |
|
05/10/2026 |
797 |
187.5 |
10:13:35 |
LSE |
592180687550033965 |
|
05/10/2026 |
797 |
187.5 |
10:13:35 |
LSE |
606254468573606383 |
|
05/10/2026 |
797 |
187.5 |
10:13:35 |
LSE |
606254468573606385 |
|
05/10/2026 |
2983 |
187.5 |
10:13:35 |
LSE |
606254468573606384 |
|
05/10/2026 |
2437 |
187.5 |
10:13:35 |
LSE |
606254468573606390 |
|
05/10/2026 |
858 |
187.9 |
10:39:09 |
LSE |
606254468574043042 |
|
05/10/2026 |
858 |
187.9 |
10:39:09 |
LSE |
606254468574043044 |
|
05/10/2026 |
858 |
187.9 |
10:39:09 |
LSE |
606254468574043045 |
|
05/10/2026 |
1461 |
187.9 |
10:39:09 |
LSE |
606254468574043046 |
|
05/10/2026 |
2486 |
187.9 |
10:39:09 |
LSE |
606254468574043043 |
|
05/10/2026 |
1086 |
187.9 |
10:39:09 |
LSE |
592180687550492879 |
|
05/10/2026 |
902 |
187.3 |
11:02:31 |
LSE |
592180687550884393 |
|
05/10/2026 |
2108 |
187.3 |
11:02:31 |
LSE |
606254468574417058 |
|
05/10/2026 |
1953 |
187.3 |
11:02:31 |
LSE |
606254468574417063 |
|
05/10/2026 |
1953 |
187.3 |
11:02:31 |
LSE |
592180687550884398 |
|
05/10/2026 |
788 |
187.3 |
11:02:31 |
LSE |
606254468574417066 |
|
05/10/2026 |
844 |
187.4 |
11:13:46 |
LSE |
606254468574594185 |
|
05/10/2026 |
1740 |
187.4 |
11:13:46 |
LSE |
606254468574594184 |
|
05/10/2026 |
906 |
187.2 |
11:27:41 |
LSE |
592180687551293089 |
|
05/10/2026 |
3372 |
187.1 |
11:27:41 |
LSE |
606254468574809122 |
|
05/10/2026 |
37 |
187.1 |
11:27:41 |
LSE |
592180687551293210 |
|
05/10/2026 |
300 |
187.1 |
11:27:41 |
LSE |
592180687551293208 |
|
05/10/2026 |
2156 |
188.1 |
11:56:41 |
LSE |
592180687551792770 |
|
05/10/2026 |
2003 |
188.1 |
11:56:41 |
LSE |
606254468575287477 |
|
05/10/2026 |
2003 |
188.1 |
11:56:41 |
LSE |
592180687551792775 |
|
05/10/2026 |
2003 |
188.1 |
11:56:41 |
LSE |
606254468575287480 |
|
05/10/2026 |
978 |
188.1 |
11:56:41 |
LSE |
592180687551792782 |
|
05/10/2026 |
434 |
187.7 |
12:02:41 |
LSE |
592180687551899857 |
|
05/10/2026 |
478 |
187.7 |
12:02:41 |
LSE |
592180687551899856 |
|
05/10/2026 |
1872 |
187.7 |
12:02:41 |
LSE |
592180687551899855 |
|
05/10/2026 |
817 |
187.2 |
12:12:24 |
LSE |
592180687552080127 |
|
05/10/2026 |
2143 |
187.2 |
12:12:24 |
LSE |
592180687552080128 |
|
05/10/2026 |
2807 |
187.7 |
12:28:12 |
LSE |
592180687552357833 |
|
05/10/2026 |
2041 |
187.7 |
12:28:12 |
LSE |
592180687552357838 |
|
05/10/2026 |
172 |
187.7 |
12:28:12 |
LSE |
606254468575832901 |
|
05/10/2026 |
826 |
187.3 |
12:42:42 |
LSE |
592180687552643914 |
|
05/10/2026 |
826 |
187.3 |
12:42:42 |
LSE |
592180687552643915 |
|
05/10/2026 |
826 |
187.3 |
12:42:42 |
LSE |
606254468576105762 |
|
05/10/2026 |
991 |
187.3 |
12:42:42 |
LSE |
606254468576105763 |
|
05/10/2026 |
2085 |
187.3 |
12:42:42 |
LSE |
592180687552643913 |
|
05/10/2026 |
914 |
187.3 |
12:54:51 |
LSE |
606254468576300220 |
|
05/10/2026 |
914 |
187.3 |
12:54:51 |
LSE |
606254468576300221 |
|
05/10/2026 |
914 |
187.3 |
12:54:51 |
LSE |
606254468576300222 |
|
05/10/2026 |
2070 |
187.3 |
12:54:51 |
LSE |
592180687552848955 |
|
05/10/2026 |
310 |
187.5 |
13:09:39 |
LSE |
592180687553132891 |
|
05/10/2026 |
598 |
187.5 |
13:09:39 |
LSE |
592180687553132890 |
|
05/10/2026 |
908 |
187.5 |
13:09:39 |
LSE |
606254468576571103 |
|
05/10/2026 |
2457 |
187.5 |
13:09:39 |
LSE |
606254468576571102 |
|
05/10/2026 |
170 |
187.5 |
13:09:45 |
LSE |
592180687553134397 |
|
05/10/2026 |
168 |
187.3 |
13:23:05 |
LSE |
606254468576810566 |
|
05/10/2026 |
2193 |
187.2 |
13:24:09 |
LSE |
606254468576830822 |
|
05/10/2026 |
869 |
187.2 |
13:34:31 |
LSE |
592180687553601045 |
|
05/10/2026 |
869 |
187.2 |
13:34:31 |
LSE |
592180687553601046 |
|
05/10/2026 |
869 |
187.2 |
13:34:31 |
LSE |
606254468577019066 |
|
05/10/2026 |
869 |
187.2 |
13:34:31 |
LSE |
606254468577019067 |
|
05/10/2026 |
1135 |
187.2 |
13:34:31 |
LSE |
606254468577019065 |
|
05/10/2026 |
112 |
187.1 |
13:34:31 |
LSE |
606254468577019072 |
|
05/10/2026 |
231 |
187.1 |
13:34:31 |
LSE |
606254468577019073 |
|
05/10/2026 |
526 |
187.1 |
13:34:31 |
LSE |
606254468577019069 |
|
05/10/2026 |
869 |
187.1 |
13:34:31 |
LSE |
592180687553601048 |
|
05/10/2026 |
309 |
187.2 |
13:34:31 |
LSE |
606254468577019082 |
|
05/10/2026 |
869 |
187.2 |
13:34:31 |
LSE |
606254468577019081 |
|
05/10/2026 |
1348 |
186.8 |
13:43:00 |
LSE |
592180687553769667 |
|
05/10/2026 |
840 |
186.8 |
13:43:00 |
LSE |
606254468577179446 |
|
05/10/2026 |
840 |
186.8 |
13:43:00 |
LSE |
606254468577179447 |
|
05/10/2026 |
1215 |
186.8 |
13:43:00 |
LSE |
592180687553769668 |
|
05/10/2026 |
2401 |
186.6 |
13:48:55 |
LSE |
592180687553889490 |
|
05/10/2026 |
32 |
186.3 |
14:00:28 |
LSE |
606254468577519498 |
|
05/10/2026 |
258 |
186.3 |
14:00:28 |
LSE |
592180687554124457 |
|
05/10/2026 |
528 |
186.3 |
14:00:28 |
LSE |
592180687554124456 |
|
05/10/2026 |
786 |
186.3 |
14:00:28 |
LSE |
606254468577519499 |
|
05/10/2026 |
786 |
186.3 |
14:00:28 |
LSE |
606254468577519500 |
|
05/10/2026 |
2283 |
186.3 |
14:00:28 |
LSE |
606254468577519497 |
|
05/10/2026 |
916 |
186.1 |
14:09:36 |
LSE |
592180687554317677 |
|
05/10/2026 |
916 |
186.1 |
14:09:36 |
LSE |
606254468577704296 |
|
05/10/2026 |
2600 |
186.1 |
14:09:36 |
LSE |
592180687554317676 |
|
05/10/2026 |
848 |
185.7 |
14:16:53 |
LSE |
592180687554488020 |
|
05/10/2026 |
848 |
185.7 |
14:16:53 |
LSE |
606254468577867849 |
|
05/10/2026 |
2604 |
185.7 |
14:16:53 |
LSE |
592180687554488019 |
|
05/10/2026 |
368 |
186.2 |
14:30:08 |
LSE |
592180687554871441 |
|
05/10/2026 |
419 |
186.2 |
14:30:08 |
LSE |
592180687554871442 |
|
05/10/2026 |
786 |
186.2 |
14:30:08 |
LSE |
592180687554871443 |
|
05/10/2026 |
2852 |
186.2 |
14:30:08 |
LSE |
592180687554871440 |
|
05/10/2026 |
2166 |
186.2 |
14:30:08 |
LSE |
592180687554871446 |
|
05/10/2026 |
2166 |
186.2 |
14:30:08 |
LSE |
606254468578240590 |
|
05/10/2026 |
586 |
186.1 |
14:30:08 |
LSE |
592180687554871455 |
|
05/10/2026 |
3189 |
186.7 |
14:46:01 |
LSE |
592180687555674392 |
|
05/10/2026 |
67 |
186.7 |
14:46:02 |
LSE |
606254468579023723 |
|
05/10/2026 |
2938 |
186.7 |
14:47:00 |
LSE |
592180687555722744 |
|
05/10/2026 |
228 |
186.7 |
14:47:00 |
LSE |
606254468579069439 |
|
05/10/2026 |
776 |
186.6 |
14:47:02 |
LSE |
592180687555724508 |
|
05/10/2026 |
776 |
186.6 |
14:47:02 |
LSE |
606254468579071121 |
|
05/10/2026 |
776 |
186.6 |
14:47:02 |
LSE |
606254468579071122 |
|
05/10/2026 |
816 |
186.6 |
14:47:02 |
LSE |
592180687555724506 |
|
05/10/2026 |
1103 |
186.6 |
14:47:02 |
LSE |
592180687555724507 |
|
05/10/2026 |
1120 |
186.6 |
14:47:02 |
LSE |
606254468579071124 |
|
05/10/2026 |
1319 |
186.6 |
14:47:02 |
LSE |
592180687555724504 |
|
05/10/2026 |
2560 |
186.6 |
14:47:02 |
LSE |
606254468579071123 |
|
05/10/2026 |
923 |
186.6 |
14:47:02 |
LSE |
592180687555724516 |
|
05/10/2026 |
923 |
186.6 |
14:47:02 |
LSE |
606254468579071139 |
|
05/10/2026 |
1037 |
186.6 |
14:47:02 |
LSE |
606254468579071140 |
|
05/10/2026 |
1080 |
186.6 |
14:47:02 |
LSE |
606254468579071142 |
|
05/10/2026 |
844 |
185.7 |
15:00:50 |
LSE |
606254468579624621 |
|
05/10/2026 |
3236 |
185.7 |
15:00:50 |
LSE |
606254468579624620 |
|
05/10/2026 |
839 |
185.6 |
15:00:50 |
LSE |
606254468579624622 |
|
05/10/2026 |
582 |
185.7 |
15:00:50 |
LSE |
592180687556296205 |
|
05/10/2026 |
769 |
186 |
15:08:42 |
LSE |
592180687556596675 |
|
05/10/2026 |
404 |
186.8 |
15:14:42 |
LSE |
606254468580172261 |
|
05/10/2026 |
498 |
186.8 |
15:14:42 |
LSE |
606254468580172260 |
|
05/10/2026 |
902 |
186.8 |
15:14:42 |
LSE |
592180687556861816 |
|
05/10/2026 |
903 |
186.8 |
15:14:42 |
LSE |
606254468580172259 |
|
05/10/2026 |
2088 |
186.8 |
15:14:42 |
LSE |
592180687556861815 |
|
05/10/2026 |
2535 |
186.8 |
15:14:42 |
LSE |
606254468580172272 |
|
05/10/2026 |
1002 |
186.8 |
15:14:42 |
LSE |
592180687556861832 |
|
05/10/2026 |
791 |
187.4 |
15:23:20 |
LSE |
592180687557162097 |
|
05/10/2026 |
107 |
187.2 |
15:24:50 |
LSE |
592180687557211519 |
|
05/10/2026 |
791 |
187.2 |
15:24:50 |
LSE |
592180687557211521 |
|
05/10/2026 |
792 |
187.2 |
15:24:50 |
LSE |
606254468580510762 |
|
05/10/2026 |
1599 |
187.2 |
15:24:50 |
LSE |
606254468580510761 |
|
05/10/2026 |
2520 |
187.2 |
15:24:50 |
LSE |
592180687557211520 |
|
05/10/2026 |
878 |
187.2 |
15:34:21 |
LSE |
592180687557544682 |
|
05/10/2026 |
3480 |
187.2 |
15:34:21 |
LSE |
592180687557544683 |
|
05/10/2026 |
2831 |
187.2 |
15:34:21 |
LSE |
606254468580831581 |
|
05/10/2026 |
3002 |
187.4 |
15:40:39 |
LSE |
592180687557785170 |
|
05/10/2026 |
94 |
187.4 |
15:43:07 |
LSE |
592180687557873649 |
|
05/10/2026 |
1460 |
187.4 |
15:43:07 |
LSE |
606254468581146844 |
|
05/10/2026 |
1041 |
187.4 |
15:43:07 |
LSE |
606254468581146854 |
|
05/10/2026 |
2597 |
187.4 |
15:45:55 |
LSE |
606254468581238440 |
|
05/10/2026 |
2575 |
187.4 |
15:49:01 |
LSE |
592180687558074592 |
|
05/10/2026 |
51 |
187.4 |
15:49:01 |
LSE |
606254468581339084 |
|
05/10/2026 |
395 |
187.3 |
16:01:57 |
LSE |
606254468581761626 |
|
05/10/2026 |
454 |
187.3 |
16:01:57 |
LSE |
606254468581761627 |
|
05/10/2026 |
808 |
187.3 |
16:01:57 |
LSE |
592180687558508655 |
|
05/10/2026 |
2325 |
187.3 |
16:01:57 |
LSE |
606254468581761625 |
|
05/10/2026 |
840 |
187.3 |
16:01:57 |
LSE |
606254468581761635 |
|
05/10/2026 |
3232 |
187.3 |
16:01:57 |
LSE |
592180687558508661 |
|
05/10/2026 |
3232 |
187.3 |
16:01:57 |
LSE |
606254468581761648 |
|
05/10/2026 |
1856 |
187.3 |
16:01:57 |
LSE |
592180687558508665 |
|
05/10/2026 |
823 |
187.3 |
16:16:01 |
LSE |
592180687559079089 |
|
05/10/2026 |
828 |
187.3 |
16:16:20 |
LSE |
592180687559094192 |
|
05/10/2026 |
64 |
187.1 |
16:16:28 |
LSE |
606254468582336579 |
|
05/10/2026 |
2222 |
187.1 |
16:16:28 |
LSE |
606254468582336578 |
|
05/10/2026 |
2572 |
187.4 |
16:18:23 |
LSE |
606254468582425753 |
|
05/10/2026 |
1568 |
187.4 |
16:18:23 |
LSE |
592180687559193077 |
|
05/10/2026 |
700 |
187.3 |
16:18:50 |
LSE |
606254468582447710 |
|
05/10/2026 |
812 |
187.3 |
16:18:50 |
LSE |
606254468582447712 |
|
05/10/2026 |
2115 |
187.3 |
16:18:50 |
LSE |
606254468582447711 |
|
05/10/2026 |
642 |
187.3 |
16:18:50 |
LSE |
606254468582447716 |
|
05/10/2026 |
2600 |
187.3 |
16:18:50 |
LSE |
606254468582447715 |
|
05/10/2026 |
207 |
187.3 |
16:18:50 |
LSE |
592180687559215806 |
|
05/10/2026 |
2321 |
187.3 |
16:18:50 |
LSE |
606254468582447721 |
|
05/10/2026 |
1185 |
187.2 |
16:29:06 |
LSE |
592180687559760561 |
|
05/10/2026 |
2130 |
187.2 |
16:29:06 |
LSE |
606254468582974167 |
|
05/10/2026 |
173 |
187.2 |
16:29:53 |
LSE |
606254468583046739 |
|
05/10/2026 |
2464 |
187.2 |
16:29:53 |
LSE |
606254468583046740 |
|
05/10/2026 |
500 |
187.3 |
16:29:57 |
LSE |
606254468583051990 |
|
05/10/2026 |
328 |
187.3 |
16:29:57 |
LSE |
592180687559840321 |
|
05/10/2026 |
329 |
187.3 |
16:29:57 |
LSE |
592180687559840319 |
|
05/10/2026 |
2362 |
187.3 |
16:29:57 |
LSE |
592180687559840323 |
|
06/10/2026 |
449 |
1.874 |
08:11:17 |
LSE |
606254822465949156 |
|
06/10/2026 |
53 |
1.874 |
08:13:52 |
LSE |
606254822466020357 |
|
06/10/2026 |
1377 |
1.877 |
08:15:54 |
LSE |
606254822466085095 |
|
06/10/2026 |
2719 |
1.877 |
08:15:54 |
LSE |
606254822466085094 |
|
06/10/2026 |
525 |
1.877 |
08:15:54 |
LSE |
592181041434203513 |
|
06/10/2026 |
775 |
1.882 |
08:23:48 |
LSE |
592181041434381311 |
|
06/10/2026 |
3398 |
1.882 |
08:23:48 |
LSE |
606254822466257890 |
|
06/10/2026 |
1912 |
1.882 |
08:23:48 |
LSE |
606254822466257894 |
|
06/10/2026 |
1912 |
1.882 |
08:23:48 |
LSE |
592181041434381316 |
|
06/10/2026 |
21 |
1.882 |
08:23:51 |
LSE |
606254822466258559 |
|
06/10/2026 |
548 |
1.893 |
09:20:48 |
LSE |
592181041435563093 |
|
06/10/2026 |
1082 |
1.893 |
09:20:48 |
LSE |
592181041435563092 |
|
06/10/2026 |
1663 |
1.893 |
09:20:48 |
LSE |
606254822467396958 |
|
06/10/2026 |
1945 |
1.893 |
09:20:48 |
LSE |
606254822467396965 |
|
06/10/2026 |
2035 |
1.893 |
09:20:48 |
LSE |
592181041435563105 |
|
06/10/2026 |
160 |
1.895 |
09:22:02 |
LSE |
606254822467418863 |
|
06/10/2026 |
964 |
1.895 |
09:22:02 |
LSE |
592181041435586230 |
|
06/10/2026 |
489 |
1.895 |
09:22:06 |
LSE |
592181041435587117 |
|
06/10/2026 |
637 |
1.895 |
09:22:06 |
LSE |
592181041435587118 |
|
06/10/2026 |
1094 |
1.895 |
09:23:25 |
LSE |
592181041435614090 |
|
06/10/2026 |
583 |
1.887 |
09:23:25 |
LSE |
606254822467445194 |
|
06/10/2026 |
1095 |
1.893 |
09:23:59 |
LSE |
592181041435626235 |
|
06/10/2026 |
1126 |
1.892 |
09:24:45 |
LSE |
606254822467471531 |
|
06/10/2026 |
421 |
1.888 |
09:25:00 |
LSE |
606254822467476641 |
|
06/10/2026 |
1471 |
1.888 |
09:25:00 |
LSE |
606254822467476642 |
|
06/10/2026 |
447 |
1.888 |
09:25:01 |
LSE |
592181041435647358 |
|
06/10/2026 |
663 |
1.888 |
09:25:06 |
LSE |
592181041435648420 |
|
06/10/2026 |
651 |
1.888 |
09:35:34 |
LSE |
592181041435847333 |
|
06/10/2026 |
835 |
1.895 |
09:45:59 |
LSE |
606254822467912700 |
|
06/10/2026 |
1652 |
1.895 |
09:45:59 |
LSE |
606254822467912701 |
|
06/10/2026 |
1971 |
1.895 |
09:46:32 |
LSE |
606254822467924635 |
|
06/10/2026 |
546 |
1.895 |
09:46:32 |
LSE |
592181041436116181 |
|
06/10/2026 |
265 |
1.892 |
09:46:37 |
LSE |
606254822467926938 |
|
06/10/2026 |
3194 |
1.892 |
09:46:37 |
LSE |
606254822467926939 |
|
06/10/2026 |
3378 |
1.892 |
09:46:50 |
LSE |
606254822467931346 |
|
06/10/2026 |
1976 |
1.892 |
09:46:50 |
LSE |
592181041436123323 |
|
06/10/2026 |
907 |
1.884 |
10:05:02 |
LSE |
606254822468320801 |
|
06/10/2026 |
1206 |
1.884 |
10:05:02 |
LSE |
606254822468320800 |
|
06/10/2026 |
2215 |
1.892 |
10:42:16 |
LSE |
592181041437492947 |
|
06/10/2026 |
2215 |
1.892 |
10:42:16 |
LSE |
606254822469222194 |
|
06/10/2026 |
212 |
1.892 |
10:42:16 |
LSE |
592181041437492952 |
|
06/10/2026 |
2673 |
1.891 |
10:42:51 |
LSE |
606254822469233401 |
|
06/10/2026 |
2466 |
1.891 |
10:42:51 |
LSE |
592181041437504804 |
|
06/10/2026 |
781 |
1.883 |
11:03:19 |
LSE |
592181041438002825 |
|
06/10/2026 |
781 |
1.883 |
11:03:19 |
LSE |
592181041438002826 |
|
06/10/2026 |
781 |
1.883 |
11:03:19 |
LSE |
606254822469697324 |
|
06/10/2026 |
2943 |
1.883 |
11:03:19 |
LSE |
592181041438002824 |
|
06/10/2026 |
696 |
1.879 |
11:09:27 |
LSE |
606254822469837243 |
|
06/10/2026 |
231 |
1.879 |
11:09:27 |
LSE |
606254822469837274 |
|
06/10/2026 |
736 |
1.879 |
11:23:41 |
LSE |
606254822470135948 |
|
06/10/2026 |
1423 |
1.883 |
11:42:00 |
LSE |
592181041438882459 |
|
06/10/2026 |
487 |
1.883 |
11:45:16 |
LSE |
592181041438982602 |
|
06/10/2026 |
222 |
1.883 |
11:45:16 |
LSE |
592181041438982604 |
|
06/10/2026 |
919 |
1.883 |
11:52:16 |
LSE |
606254822470761621 |
|
06/10/2026 |
1556 |
1.883 |
11:52:16 |
LSE |
592181041439140685 |
|
06/10/2026 |
1556 |
1.883 |
11:52:16 |
LSE |
606254822470761622 |
|
06/10/2026 |
1556 |
1.883 |
11:52:16 |
LSE |
606254822470761623 |
|
06/10/2026 |
2072 |
1.883 |
11:52:16 |
LSE |
592181041439140684 |
|
06/10/2026 |
729 |
1.883 |
11:52:16 |
LSE |
606254822470761627 |
|
06/10/2026 |
654 |
1.884 |
12:06:18 |
LSE |
592181041439485419 |
|
06/10/2026 |
810 |
1.884 |
12:10:17 |
LSE |
592181041439579328 |
|
06/10/2026 |
1824 |
1.884 |
12:10:17 |
LSE |
592181041439579327 |
|
06/10/2026 |
427 |
1.883 |
12:10:17 |
LSE |
606254822471173886 |
|
06/10/2026 |
1245 |
1.883 |
12:10:17 |
LSE |
606254822471173887 |
|
06/10/2026 |
679 |
1.883 |
12:11:59 |
LSE |
592181041439621065 |
|
06/10/2026 |
933 |
1.883 |
12:11:59 |
LSE |
592181041439621066 |
|
06/10/2026 |
568 |
1.883 |
12:11:59 |
LSE |
592181041439621070 |
|
06/10/2026 |
3217 |
1.88 |
12:25:43 |
LSE |
606254822471503772 |
|
06/10/2026 |
1029 |
1.88 |
12:26:27 |
LSE |
592181041439947408 |
|
06/10/2026 |
596 |
1.879 |
12:35:11 |
LSE |
606254822471689549 |
|
06/10/2026 |
320 |
1.879 |
12:39:32 |
LSE |
592181041440220389 |
|
06/10/2026 |
1063 |
1.879 |
12:39:32 |
LSE |
606254822471773505 |
|
06/10/2026 |
375 |
1.893 |
13:10:26 |
LSE |
592181041440892445 |
|
06/10/2026 |
2552 |
1.893 |
13:10:26 |
LSE |
606254822472399672 |
|
06/10/2026 |
2077 |
1.893 |
13:10:26 |
LSE |
592181041440892455 |
|
06/10/2026 |
550 |
1.894 |
13:21:40 |
LSE |
592181041441146441 |
|
06/10/2026 |
725 |
1.894 |
13:21:40 |
LSE |
592181041441146442 |
|
06/10/2026 |
142 |
1.894 |
13:21:40 |
LSE |
606254822472638623 |
|
06/10/2026 |
218 |
1.894 |
13:21:40 |
LSE |
606254822472638624 |
|
06/10/2026 |
448 |
1.892 |
13:22:20 |
LSE |
592181041441164050 |
|
06/10/2026 |
449 |
1.892 |
13:22:20 |
LSE |
592181041441164051 |
|
06/10/2026 |
752 |
1.892 |
13:22:20 |
LSE |
592181041441164052 |
|
06/10/2026 |
1664 |
1.892 |
13:23:50 |
LSE |
592181041441199414 |
|
06/10/2026 |
717 |
1.89 |
13:25:45 |
LSE |
592181041441241744 |
|
06/10/2026 |
796 |
1.89 |
13:33:58 |
LSE |
592181041441437594 |
|
06/10/2026 |
796 |
1.89 |
13:33:58 |
LSE |
606254822472912319 |
|
06/10/2026 |
796 |
1.89 |
13:33:58 |
LSE |
606254822472912321 |
|
06/10/2026 |
2674 |
1.89 |
13:33:58 |
LSE |
592181041441437593 |
|
06/10/2026 |
2594 |
1.89 |
13:33:59 |
LSE |
592181041441438113 |
|
06/10/2026 |
471 |
1.89 |
13:33:59 |
LSE |
592181041441438116 |
|
06/10/2026 |
2234 |
1.889 |
13:43:03 |
LSE |
592181041441670500 |
|
06/10/2026 |
1269 |
1.889 |
13:43:06 |
LSE |
606254822473132369 |
|
06/10/2026 |
1984 |
1.886 |
13:48:38 |
LSE |
592181041441820378 |
|
06/10/2026 |
1707 |
1.887 |
13:54:04 |
LSE |
592181041441981381 |
|
06/10/2026 |
3373 |
1.887 |
14:15:45 |
LSE |
606254822473976954 |
|
06/10/2026 |
3267 |
1.887 |
14:15:45 |
LSE |
592181041442566612 |
|
06/10/2026 |
2284 |
1.887 |
14:15:45 |
LSE |
606254822473977020 |
|
06/10/2026 |
805 |
1.886 |
14:22:10 |
LSE |
592181041442776113 |
|
06/10/2026 |
2060 |
1.886 |
14:22:10 |
LSE |
606254822474176950 |
|
06/10/2026 |
823 |
1.885 |
14:30:03 |
LSE |
606254822474479629 |
|
06/10/2026 |
823 |
1.885 |
14:30:03 |
LSE |
606254822474479631 |
|
06/10/2026 |
823 |
1.885 |
14:30:03 |
LSE |
606254822474479632 |
|
06/10/2026 |
3249 |
1.885 |
14:30:03 |
LSE |
592181041443092526 |
|
06/10/2026 |
1207 |
1.885 |
14:30:03 |
LSE |
606254822474479639 |
|
06/10/2026 |
771 |
1.887 |
14:39:27 |
LSE |
592181041443641083 |
|
06/10/2026 |
2448 |
1.887 |
14:39:27 |
LSE |
606254822475006795 |
|
06/10/2026 |
2003 |
1.889 |
14:42:24 |
LSE |
606254822475146136 |
|
06/10/2026 |
2349 |
1.889 |
14:42:24 |
LSE |
606254822475146141 |
|
06/10/2026 |
1812 |
1.889 |
14:42:24 |
LSE |
592181041443786097 |
|
06/10/2026 |
422 |
1.885 |
14:50:54 |
LSE |
592181041444174782 |
|
06/10/2026 |
1657 |
1.885 |
14:50:55 |
LSE |
592181041444174838 |
|
06/10/2026 |
370 |
1.885 |
14:52:46 |
LSE |
592181041444254339 |
|
06/10/2026 |
767 |
1.885 |
14:52:46 |
LSE |
592181041444254338 |
|
06/10/2026 |
919 |
1.885 |
14:59:43 |
LSE |
592181041444564312 |
|
06/10/2026 |
919 |
1.885 |
14:59:43 |
LSE |
606254822475893092 |
|
06/10/2026 |
920 |
1.885 |
14:59:43 |
LSE |
592181041444564313 |
|
06/10/2026 |
1200 |
1.885 |
14:59:43 |
LSE |
606254822475893091 |
|
06/10/2026 |
1212 |
1.885 |
14:59:43 |
LSE |
606254822475893093 |
|
06/10/2026 |
2007 |
1.885 |
14:59:43 |
LSE |
592181041444564311 |
|
06/10/2026 |
352 |
1.885 |
14:59:43 |
LSE |
592181041444564320 |
|
06/10/2026 |
1131 |
1.882 |
15:14:24 |
LSE |
606254822476534652 |
|
06/10/2026 |
1358 |
1.882 |
15:14:24 |
LSE |
606254822476534653 |
|
06/10/2026 |
209 |
1.882 |
15:14:24 |
LSE |
592181041445228912 |
|
06/10/2026 |
543 |
1.882 |
15:14:24 |
LSE |
606254822476534774 |
|
06/10/2026 |
665 |
1.882 |
15:14:24 |
LSE |
592181041445228913 |
|
06/10/2026 |
874 |
1.882 |
15:14:24 |
LSE |
592181041445228914 |
|
06/10/2026 |
874 |
1.882 |
15:14:24 |
LSE |
606254822476534775 |
|
06/10/2026 |
874 |
1.882 |
15:14:24 |
LSE |
606254822476534776 |
|
06/10/2026 |
874 |
1.882 |
15:14:24 |
LSE |
606254822476534778 |
|
06/10/2026 |
875 |
1.882 |
15:14:24 |
LSE |
606254822476534777 |
|
06/10/2026 |
550 |
1.882 |
15:14:29 |
LSE |
606254822476538535 |
|
06/10/2026 |
801 |
1.881 |
15:19:54 |
LSE |
606254822476776260 |
|
06/10/2026 |
801 |
1.881 |
15:19:54 |
LSE |
606254822476776261 |
|
06/10/2026 |
2047 |
1.881 |
15:19:54 |
LSE |
592181041445479168 |
|
06/10/2026 |
131 |
1.875 |
15:29:00 |
LSE |
592181041445863418 |
|
06/10/2026 |
806 |
1.875 |
15:29:00 |
LSE |
592181041445863416 |
|
06/10/2026 |
806 |
1.875 |
15:29:00 |
LSE |
592181041445863417 |
|
06/10/2026 |
807 |
1.875 |
15:29:00 |
LSE |
606254822477145415 |
|
06/10/2026 |
807 |
1.875 |
15:29:00 |
LSE |
606254822477145417 |
|
06/10/2026 |
2350 |
1.875 |
15:29:00 |
LSE |
592181041445863415 |
|
06/10/2026 |
675 |
1.875 |
15:29:00 |
LSE |
592181041445863531 |
|
06/10/2026 |
735 |
1.875 |
15:29:00 |
LSE |
606254822477145528 |
|
06/10/2026 |
806 |
1.875 |
15:29:00 |
LSE |
606254822477145527 |
|
06/10/2026 |
790 |
1.882 |
15:44:35 |
LSE |
606254822477775024 |
|
06/10/2026 |
1963 |
1.882 |
15:44:35 |
LSE |
592181041446517046 |
|
06/10/2026 |
3214 |
1.882 |
15:44:35 |
LSE |
606254822477775029 |
|
06/10/2026 |
3214 |
1.882 |
15:44:35 |
LSE |
592181041446517061 |
|
06/10/2026 |
447 |
1.882 |
15:44:35 |
LSE |
592181041446517066 |
|
06/10/2026 |
37 |
1.882 |
15:45:00 |
LSE |
606254822477790597 |
|
06/10/2026 |
78 |
1.882 |
15:45:00 |
LSE |
606254822477790596 |
|
06/10/2026 |
511 |
1.882 |
15:45:00 |
LSE |
592181041446532892 |
|
06/10/2026 |
541 |
1.882 |
15:45:00 |
LSE |
592181041446532894 |
|
06/10/2026 |
36 |
1.882 |
15:45:08 |
LSE |
606254822477796830 |
|
06/10/2026 |
1163 |
1.882 |
15:45:08 |
LSE |
592181041446539473 |
|
06/10/2026 |
811 |
1.882 |
15:45:37 |
LSE |
606254822477816029 |
|
06/10/2026 |
371 |
1.882 |
15:45:37 |
LSE |
606254822477816036 |
|
06/10/2026 |
1207 |
1.882 |
15:45:45 |
LSE |
606254822477820480 |
|
06/10/2026 |
1956 |
1.881 |
15:52:32 |
LSE |
606254822478088714 |
|
06/10/2026 |
821 |
1.881 |
15:55:19 |
LSE |
606254822478211083 |
|
06/10/2026 |
2225 |
1.881 |
15:55:19 |
LSE |
606254822478211084 |
|
06/10/2026 |
783 |
1.881 |
15:55:19 |
LSE |
592181041446971936 |
|
06/10/2026 |
770 |
1.887 |
16:10:54 |
LSE |
606254822478883337 |
|
06/10/2026 |
896 |
1.887 |
16:10:54 |
LSE |
592181041447670599 |
|
06/10/2026 |
906 |
1.887 |
16:10:54 |
LSE |
592181041447670600 |
|
06/10/2026 |
1072 |
1.887 |
16:10:54 |
LSE |
592181041447670597 |
|
06/10/2026 |
1374 |
1.887 |
16:10:54 |
LSE |
606254822478883336 |
|
06/10/2026 |
2144 |
1.887 |
16:10:54 |
LSE |
592181041447670598 |
|
06/10/2026 |
2951 |
1.887 |
16:10:54 |
LSE |
606254822478883335 |
|
06/10/2026 |
1496 |
1.887 |
16:10:54 |
LSE |
606254822478883833 |
|
06/10/2026 |
1842 |
1.887 |
16:10:54 |
LSE |
606254822478883834 |
|
06/10/2026 |
782 |
1.887 |
16:10:55 |
LSE |
606254822478884159 |
|
06/10/2026 |
901 |
1.889 |
16:17:52 |
LSE |
592181041448032414 |
|
06/10/2026 |
3043 |
1.889 |
16:17:52 |
LSE |
606254822479231854 |
|
06/10/2026 |
2013 |
1.889 |
16:17:54 |
LSE |
606254822479233586 |
|
06/10/2026 |
919 |
1.889 |
16:22:58 |
LSE |
592181041448350090 |
|
06/10/2026 |
919 |
1.889 |
16:22:58 |
LSE |
592181041448350091 |
|
06/10/2026 |
778 |
1.888 |
16:22:58 |
LSE |
592181041448350112 |
|
06/10/2026 |
1265 |
1.888 |
16:22:58 |
LSE |
592181041448350111 |
|
06/10/2026 |
790 |
1.889 |
16:29:51 |
LSE |
592181041448822707 |
|
06/10/2026 |
2773 |
1.889 |
16:29:51 |
LSE |
592181041448822706 |
|
06/10/2026 |
387 |
1.889 |
16:29:51 |
LSE |
606254822480001424 |
|
06/10/2026 |
2115 |
1.889 |
16:29:51 |
LSE |
606254822480001437 |
|
07/10/2026 |
2034 |
189.5 |
08:13:08 |
LSE |
606255176362577045 |
|
07/10/2026 |
2809 |
189.5 |
08:13:08 |
LSE |
606255176362577049 |
|
07/10/2026 |
2637 |
189.5 |
08:13:08 |
LSE |
592181423794773144 |
|
07/10/2026 |
172 |
189.5 |
08:13:21 |
LSE |
592181423794779038 |
|
07/10/2026 |
215 |
189.5 |
08:13:21 |
LSE |
606255176362582733 |
|
07/10/2026 |
2605 |
189.6 |
08:16:34 |
LSE |
606255176362671535 |
|
07/10/2026 |
895 |
189.4 |
08:21:40 |
LSE |
606255176362804681 |
|
07/10/2026 |
1522 |
189.4 |
08:21:40 |
LSE |
606255176362804680 |
|
07/10/2026 |
886 |
189.7 |
08:24:34 |
LSE |
606255176362876845 |
|
07/10/2026 |
1251 |
189.7 |
08:24:34 |
LSE |
592181423795084573 |
|
07/10/2026 |
1751 |
189.3 |
08:29:40 |
LSE |
592181423795205339 |
|
07/10/2026 |
1712 |
189.2 |
08:34:08 |
LSE |
606255176363124059 |
|
07/10/2026 |
2490 |
189 |
08:40:42 |
LSE |
592181423795510615 |
|
07/10/2026 |
797 |
189.1 |
08:47:38 |
LSE |
592181423795669614 |
|
07/10/2026 |
1371 |
189.1 |
08:47:38 |
LSE |
592181423795669613 |
|
07/10/2026 |
2789 |
189.3 |
09:00:35 |
LSE |
592181423795997742 |
|
07/10/2026 |
101 |
189.3 |
09:00:35 |
LSE |
592181423795997747 |
|
07/10/2026 |
117 |
189.3 |
09:00:35 |
LSE |
592181423795997748 |
|
07/10/2026 |
1168 |
189.3 |
09:00:35 |
LSE |
592181423795997746 |
|
07/10/2026 |
1429 |
189.7 |
09:05:52 |
LSE |
592181423796125183 |
|
07/10/2026 |
882 |
189.4 |
09:14:20 |
LSE |
592181423796300278 |
|
07/10/2026 |
71 |
191 |
09:52:24 |
LSE |
592181423797201779 |
|
07/10/2026 |
89 |
191 |
09:56:23 |
LSE |
592181423797293875 |
|
07/10/2026 |
81 |
191 |
10:00:35 |
LSE |
592181423797404279 |
|
07/10/2026 |
93 |
191 |
10:00:35 |
LSE |
592181423797404283 |
|
07/10/2026 |
1574 |
191 |
10:04:14 |
LSE |
592181423797504159 |
|
07/10/2026 |
1653 |
191 |
10:04:14 |
LSE |
592181423797504162 |
|
07/10/2026 |
1662 |
191 |
10:04:14 |
LSE |
592181423797504161 |
|
07/10/2026 |
2057 |
191 |
10:04:14 |
LSE |
606255176365173428 |
|
07/10/2026 |
2402 |
191 |
10:04:14 |
LSE |
606255176365173427 |
|
07/10/2026 |
3292 |
191 |
10:04:14 |
LSE |
592181423797504160 |
|
07/10/2026 |
69 |
191.3 |
10:04:20 |
LSE |
606255176365175343 |
|
07/10/2026 |
138 |
191.3 |
10:04:20 |
LSE |
606255176365175344 |
|
07/10/2026 |
32 |
191.3 |
10:04:20 |
LSE |
592181423797506432 |
|
07/10/2026 |
64 |
191.3 |
10:04:20 |
LSE |
592181423797506433 |
|
07/10/2026 |
174 |
191.3 |
10:04:20 |
LSE |
592181423797506434 |
|
07/10/2026 |
89 |
191 |
10:04:36 |
LSE |
592181423797512529 |
|
07/10/2026 |
330 |
191 |
10:04:48 |
LSE |
592181423797517778 |
|
07/10/2026 |
330 |
191 |
10:05:48 |
LSE |
592181423797540425 |
|
07/10/2026 |
927 |
191.5 |
10:13:43 |
LSE |
606255176365381270 |
|
07/10/2026 |
2363 |
191.6 |
10:13:43 |
LSE |
606255176365381269 |
|
07/10/2026 |
778 |
191.6 |
10:13:43 |
LSE |
606255176365381273 |
|
07/10/2026 |
877 |
191.5 |
10:29:47 |
LSE |
592181423798085377 |
|
07/10/2026 |
877 |
191.5 |
10:29:47 |
LSE |
606255176365717408 |
|
07/10/2026 |
2074 |
191.5 |
10:29:47 |
LSE |
592181423798085376 |
|
07/10/2026 |
97 |
191.3 |
10:35:02 |
LSE |
592181423798220339 |
|
07/10/2026 |
795 |
191.7 |
10:52:39 |
LSE |
606255176366223076 |
|
07/10/2026 |
712 |
191.6 |
10:56:51 |
LSE |
606255176366320796 |
|
07/10/2026 |
1908 |
191.6 |
10:56:51 |
LSE |
606255176366320797 |
|
07/10/2026 |
2474 |
191.6 |
10:57:02 |
LSE |
592181423798729657 |
|
07/10/2026 |
712 |
192 |
11:13:51 |
LSE |
592181423799079727 |
|
07/10/2026 |
2001 |
192.1 |
11:18:10 |
LSE |
592181423799161588 |
|
07/10/2026 |
3368 |
192.1 |
11:18:10 |
LSE |
606255176366736359 |
|
07/10/2026 |
454 |
192.1 |
11:18:10 |
LSE |
592181423799161594 |
|
07/10/2026 |
848 |
192 |
11:19:15 |
LSE |
606255176366758165 |
|
07/10/2026 |
453 |
191.8 |
11:42:32 |
LSE |
606255176367227552 |
|
07/10/2026 |
460 |
191.8 |
11:42:32 |
LSE |
606255176367227554 |
|
07/10/2026 |
913 |
191.8 |
11:42:32 |
LSE |
592181423799682156 |
|
07/10/2026 |
913 |
191.8 |
11:42:32 |
LSE |
592181423799682157 |
|
07/10/2026 |
913 |
191.8 |
11:42:32 |
LSE |
606255176367227550 |
|
07/10/2026 |
913 |
191.8 |
11:42:32 |
LSE |
606255176367227551 |
|
07/10/2026 |
1657 |
191.8 |
11:42:32 |
LSE |
592181423799682155 |
|
07/10/2026 |
1452 |
191.6 |
11:46:22 |
LSE |
606255176367321186 |
|
07/10/2026 |
823 |
191.6 |
12:10:34 |
LSE |
592181423800347859 |
|
07/10/2026 |
823 |
191.6 |
12:10:34 |
LSE |
592181423800347861 |
|
07/10/2026 |
823 |
191.6 |
12:10:34 |
LSE |
606255176367859263 |
|
07/10/2026 |
823 |
191.6 |
12:10:34 |
LSE |
606255176367859264 |
|
07/10/2026 |
3387 |
191.6 |
12:10:34 |
LSE |
592181423800347860 |
|
07/10/2026 |
905 |
191.6 |
12:10:34 |
LSE |
592181423800347870 |
|
07/10/2026 |
2112 |
191.5 |
12:25:45 |
LSE |
606255176368197644 |
|
07/10/2026 |
1492 |
191.5 |
12:25:45 |
LSE |
606255176368197647 |
|
07/10/2026 |
791 |
191.4 |
12:30:08 |
LSE |
606255176368308535 |
|
07/10/2026 |
1008 |
191.4 |
12:30:08 |
LSE |
606255176368308533 |
|
07/10/2026 |
83 |
190.8 |
12:38:47 |
LSE |
592181423801077086 |
|
07/10/2026 |
852 |
190.8 |
12:38:47 |
LSE |
606255176368541584 |
|
07/10/2026 |
1830 |
190.8 |
12:38:47 |
LSE |
592181423801077085 |
|
07/10/2026 |
31 |
190.6 |
12:44:46 |
LSE |
592181423801216576 |
|
07/10/2026 |
829 |
190.6 |
12:49:46 |
LSE |
592181423801342970 |
|
07/10/2026 |
860 |
190.6 |
12:49:46 |
LSE |
606255176368791036 |
|
07/10/2026 |
1983 |
190.5 |
12:49:46 |
LSE |
592181423801342971 |
|
07/10/2026 |
793 |
190.7 |
13:09:18 |
LSE |
592181423801893162 |
|
07/10/2026 |
793 |
190.7 |
13:09:18 |
LSE |
592181423801893163 |
|
07/10/2026 |
2179 |
190.7 |
13:09:18 |
LSE |
592181423801893161 |
|
07/10/2026 |
2041 |
190.7 |
13:09:18 |
LSE |
606255176369306747 |
|
07/10/2026 |
1386 |
190.3 |
13:14:18 |
LSE |
606255176369422071 |
|
07/10/2026 |
1560 |
190.3 |
13:19:33 |
LSE |
592181423802170715 |
|
07/10/2026 |
908 |
190.3 |
13:27:49 |
LSE |
606255176369800554 |
|
07/10/2026 |
1633 |
190.1 |
13:28:08 |
LSE |
592181423802419855 |
|
07/10/2026 |
893 |
190.1 |
13:29:39 |
LSE |
592181423802466272 |
|
07/10/2026 |
2034 |
190.7 |
13:50:39 |
LSE |
606255176370454894 |
|
07/10/2026 |
2217 |
190.7 |
13:50:39 |
LSE |
592181423803104249 |
|
07/10/2026 |
2217 |
190.7 |
13:50:39 |
LSE |
606255176370454900 |
|
07/10/2026 |
115 |
190.7 |
13:50:39 |
LSE |
592181423803104255 |
|
07/10/2026 |
692 |
190.7 |
13:50:39 |
LSE |
592181423803104257 |
|
07/10/2026 |
321 |
191 |
14:22:25 |
LSE |
592181423804117197 |
|
07/10/2026 |
957 |
191 |
14:22:25 |
LSE |
592181423804117198 |
|
07/10/2026 |
1263 |
191 |
14:22:25 |
LSE |
606255176371414318 |
|
07/10/2026 |
2229 |
191 |
14:22:25 |
LSE |
592181423804117195 |
|
07/10/2026 |
217 |
191 |
14:23:21 |
LSE |
592181423804151523 |
|
07/10/2026 |
416 |
191 |
14:23:21 |
LSE |
592181423804151524 |
|
07/10/2026 |
432 |
191 |
14:23:21 |
LSE |
592181423804151525 |
|
07/10/2026 |
1 |
191 |
14:23:21 |
LSE |
606255176371447004 |
|
07/10/2026 |
477 |
191 |
14:23:21 |
LSE |
606255176371447005 |
|
07/10/2026 |
1148 |
191 |
14:24:11 |
LSE |
592181423804182699 |
|
07/10/2026 |
1645 |
191 |
14:24:11 |
LSE |
606255176371476953 |
|
07/10/2026 |
1885 |
191 |
14:24:11 |
LSE |
606255176371476952 |
|
07/10/2026 |
2900 |
191 |
14:24:11 |
LSE |
606255176371476958 |
|
07/10/2026 |
449 |
191 |
14:24:11 |
LSE |
592181423804182709 |
|
07/10/2026 |
2055 |
190.8 |
14:27:25 |
LSE |
606255176371613677 |
|
07/10/2026 |
1943 |
191.3 |
14:31:12 |
LSE |
592181423804541821 |
|
07/10/2026 |
443 |
191.3 |
14:31:12 |
LSE |
592181423804541827 |
|
07/10/2026 |
833 |
191 |
14:34:28 |
LSE |
606255176372009485 |
|
07/10/2026 |
2052 |
191 |
14:34:28 |
LSE |
606255176372009484 |
|
07/10/2026 |
989 |
190.9 |
14:46:47 |
LSE |
606255176372669123 |
|
07/10/2026 |
1887 |
190.9 |
14:46:47 |
LSE |
606255176372669124 |
|
07/10/2026 |
2632 |
190.9 |
14:46:47 |
LSE |
606255176372669131 |
|
07/10/2026 |
910 |
191 |
14:47:54 |
LSE |
606255176372723981 |
|
07/10/2026 |
356 |
190.9 |
14:49:19 |
LSE |
592181423805542678 |
|
07/10/2026 |
2948 |
191.1 |
14:52:03 |
LSE |
592181423805677074 |
|
07/10/2026 |
2489 |
191.1 |
14:52:03 |
LSE |
606255176372924075 |
|
07/10/2026 |
232 |
191.1 |
14:52:03 |
LSE |
592181423805677084 |
|
07/10/2026 |
803 |
190.9 |
14:57:02 |
LSE |
592181423805922060 |
|
07/10/2026 |
2578 |
190.9 |
14:57:02 |
LSE |
606255176373163729 |
|
07/10/2026 |
2049 |
190.7 |
14:59:45 |
LSE |
606255176373297874 |
|
07/10/2026 |
817 |
191.3 |
15:12:56 |
LSE |
592181423806686895 |
|
07/10/2026 |
817 |
191.3 |
15:12:56 |
LSE |
606255176373905668 |
|
07/10/2026 |
817 |
191.3 |
15:12:56 |
LSE |
606255176373905669 |
|
07/10/2026 |
817 |
191.3 |
15:12:56 |
LSE |
606255176373905670 |
|
07/10/2026 |
817 |
191.3 |
15:12:56 |
LSE |
606255176373905671 |
|
07/10/2026 |
2280 |
191.3 |
15:12:56 |
LSE |
606255176373905667 |
|
07/10/2026 |
1803 |
191.3 |
15:12:56 |
LSE |
606255176373905677 |
|
07/10/2026 |
1025 |
191.8 |
15:28:25 |
LSE |
592181423807390903 |
|
07/10/2026 |
1984 |
191.8 |
15:28:25 |
LSE |
606255176374586026 |
|
07/10/2026 |
1986 |
191.8 |
15:28:25 |
LSE |
592181423807390905 |
|
07/10/2026 |
900 |
191.5 |
15:29:08 |
LSE |
592181423807421948 |
|
07/10/2026 |
900 |
191.5 |
15:29:08 |
LSE |
592181423807421950 |
|
07/10/2026 |
1903 |
191.5 |
15:29:08 |
LSE |
592181423807421949 |
|
07/10/2026 |
2817 |
191.5 |
15:29:08 |
LSE |
606255176374615574 |
|
07/10/2026 |
2401 |
191.6 |
15:38:10 |
LSE |
606255176374999932 |
|
07/10/2026 |
3433 |
191.6 |
15:38:10 |
LSE |
606255176374999937 |
|
07/10/2026 |
1190 |
191.6 |
15:38:10 |
LSE |
592181423807819370 |
|
07/10/2026 |
610 |
191 |
15:48:44 |
LSE |
592181423808291026 |
|
07/10/2026 |
189 |
191 |
15:50:47 |
LSE |
592181423808395988 |
|
07/10/2026 |
809 |
191 |
15:50:47 |
LSE |
606255176375554415 |
|
07/10/2026 |
809 |
191 |
15:50:47 |
LSE |
606255176375554417 |
|
07/10/2026 |
809 |
191 |
15:50:47 |
LSE |
606255176375554420 |
|
07/10/2026 |
809 |
191 |
15:50:47 |
LSE |
606255176375554423 |
|
07/10/2026 |
810 |
191 |
15:50:47 |
LSE |
592181423808395990 |
|
07/10/2026 |
810 |
191 |
15:50:47 |
LSE |
592181423808395991 |
|
07/10/2026 |
810 |
191 |
15:50:47 |
LSE |
606255176375554416 |
|
07/10/2026 |
810 |
191 |
15:50:47 |
LSE |
606255176375554418 |
|
07/10/2026 |
1285 |
191 |
15:50:47 |
LSE |
592181423808395989 |
|
07/10/2026 |
779 |
191 |
15:50:47 |
LSE |
592181423808395997 |
|
07/10/2026 |
788 |
190.6 |
15:55:45 |
LSE |
606255176375770517 |
|
07/10/2026 |
2675 |
190.6 |
15:55:45 |
LSE |
592181423808620195 |
|
07/10/2026 |
3158 |
190.6 |
15:55:45 |
LSE |
606255176375770521 |
|
07/10/2026 |
18 |
190.3 |
16:02:05 |
LSE |
606255176376082749 |
|
07/10/2026 |
348 |
190.3 |
16:02:37 |
LSE |
606255176376110190 |
|
07/10/2026 |
3055 |
190.3 |
16:03:49 |
LSE |
606255176376176881 |
|
07/10/2026 |
369 |
190.3 |
16:03:49 |
LSE |
606255176376176885 |
|
07/10/2026 |
875 |
190.3 |
16:07:46 |
LSE |
592181423809240637 |
|
07/10/2026 |
789 |
190.2 |
16:07:58 |
LSE |
606255176376378861 |
|
07/10/2026 |
874 |
190.2 |
16:07:58 |
LSE |
592181423809250276 |
|
07/10/2026 |
874 |
190.2 |
16:07:58 |
LSE |
592181423809250277 |
|
07/10/2026 |
1259 |
190.2 |
16:07:58 |
LSE |
606255176376378862 |
|
07/10/2026 |
862 |
190.7 |
16:17:04 |
LSE |
592181423809809004 |
|
07/10/2026 |
862 |
190.7 |
16:17:04 |
LSE |
606255176376919439 |
|
07/10/2026 |
942 |
190.7 |
16:17:04 |
LSE |
592181423809809002 |
|
07/10/2026 |
3527 |
190.7 |
16:17:04 |
LSE |
592181423809809001 |
|
07/10/2026 |
408 |
190.7 |
16:17:04 |
LSE |
606255176376919446 |
|
07/10/2026 |
628 |
190.7 |
16:17:04 |
LSE |
606255176376919445 |
|
07/10/2026 |
862 |
190.7 |
16:17:04 |
LSE |
606255176376919444 |
|
07/10/2026 |
109 |
190.6 |
16:25:37 |
LSE |
592181423810418501 |
|
07/10/2026 |
793 |
190.6 |
16:25:37 |
LSE |
592181423810418505 |
|
07/10/2026 |
1442 |
190.6 |
16:25:44 |
LSE |
606255176377517594 |
|
07/10/2026 |
708 |
190.6 |
16:26:04 |
LSE |
606255176377538747 |
|
07/10/2026 |
194 |
190.6 |
16:26:04 |
LSE |
592181423810446974 |
|
07/10/2026 |
171 |
190.6 |
16:26:07 |
LSE |
606255176377542156 |
|
07/10/2026 |
668 |
190.6 |
16:26:07 |
LSE |
592181423810450425 |
|
07/10/2026 |
63 |
190.6 |
16:26:07 |
LSE |
606255176377542165 |
|
08/10/2026 |
820 |
189.7 |
08:06:40 |
LSE |
592181749222134106 |
|
08/10/2026 |
2817 |
189.7 |
08:06:40 |
LSE |
606255530253360881 |
|
08/10/2026 |
1834 |
190 |
08:06:40 |
LSE |
592181749222134113 |
|
08/10/2026 |
24 |
188.2 |
08:08:58 |
LSE |
592181749222249616 |
|
08/10/2026 |
47 |
188.2 |
08:09:03 |
LSE |
592181749222252835 |
|
08/10/2026 |
203 |
188.2 |
08:09:32 |
LSE |
592181749222272723 |
|
08/10/2026 |
180 |
188.2 |
08:09:58 |
LSE |
592181749222286350 |
|
08/10/2026 |
167 |
188.2 |
08:10:22 |
LSE |
592181749222302949 |
|
08/10/2026 |
926 |
188.2 |
08:10:22 |
LSE |
592181749222302951 |
|
08/10/2026 |
1491 |
187.9 |
08:12:41 |
LSE |
606255530253602225 |
|
08/10/2026 |
1918 |
187.3 |
08:17:33 |
LSE |
606255530253743289 |
|
08/10/2026 |
2478 |
187.7 |
08:23:49 |
LSE |
592181749222698455 |
|
08/10/2026 |
1005 |
187.7 |
08:23:49 |
LSE |
592181749222698460 |
|
08/10/2026 |
826 |
187.6 |
08:34:29 |
LSE |
606255530254187216 |
|
08/10/2026 |
2500 |
187.6 |
08:34:29 |
LSE |
592181749222984631 |
|
08/10/2026 |
748 |
187.6 |
08:34:29 |
LSE |
592181749222984635 |
|
08/10/2026 |
53 |
186.8 |
08:40:57 |
LSE |
606255530254337692 |
|
08/10/2026 |
2276 |
186.8 |
08:41:35 |
LSE |
606255530254355710 |
|
08/10/2026 |
1951 |
186.4 |
08:47:00 |
LSE |
606255530254474462 |
|
08/10/2026 |
1094 |
186.1 |
08:50:48 |
LSE |
592181749223368198 |
|
08/10/2026 |
2254 |
186.2 |
08:59:36 |
LSE |
606255530254750147 |
|
08/10/2026 |
1190 |
186.4 |
09:01:39 |
LSE |
606255530254806002 |
|
08/10/2026 |
2129 |
186.3 |
09:09:01 |
LSE |
606255530254969933 |
|
08/10/2026 |
1454 |
185.9 |
09:10:57 |
LSE |
592181749223838848 |
|
08/10/2026 |
1905 |
186 |
09:21:11 |
LSE |
592181749224033708 |
|
08/10/2026 |
214 |
185.9 |
09:21:12 |
LSE |
592181749224033992 |
|
08/10/2026 |
426 |
185.9 |
09:21:12 |
LSE |
592181749224033993 |
|
08/10/2026 |
1742 |
185.9 |
09:23:06 |
LSE |
592181749224083366 |
|
08/10/2026 |
1941 |
185.1 |
09:26:44 |
LSE |
606255530255323128 |
|
08/10/2026 |
2655 |
185.1 |
09:33:58 |
LSE |
592181749224356712 |
|
08/10/2026 |
1414 |
184.5 |
09:40:40 |
LSE |
592181749224480452 |
|
08/10/2026 |
797 |
184.6 |
09:58:31 |
LSE |
592181749224802156 |
|
08/10/2026 |
797 |
184.6 |
09:58:31 |
LSE |
592181749224802157 |
|
08/10/2026 |
797 |
184.5 |
09:58:31 |
LSE |
592181749224802163 |
|
08/10/2026 |
797 |
184.5 |
09:58:31 |
LSE |
606255530255936188 |
|
08/10/2026 |
797 |
184.5 |
09:58:31 |
LSE |
606255530255936189 |
|
08/10/2026 |
875 |
184.5 |
09:58:31 |
LSE |
606255530255936187 |
|
08/10/2026 |
186 |
184.3 |
10:14:33 |
LSE |
606255530256234965 |
|
08/10/2026 |
583 |
184.3 |
10:14:33 |
LSE |
592181749225114393 |
|
08/10/2026 |
1093 |
184.3 |
10:14:33 |
LSE |
592181749225114394 |
|
08/10/2026 |
34 |
184.3 |
10:14:33 |
LSE |
592181749225114398 |
|
08/10/2026 |
700 |
184.3 |
10:14:33 |
LSE |
606255530256234967 |
|
08/10/2026 |
852 |
184.3 |
10:14:33 |
LSE |
592181749225114396 |
|
08/10/2026 |
886 |
184.3 |
10:14:33 |
LSE |
606255530256234968 |
|
08/10/2026 |
886 |
184.3 |
10:14:33 |
LSE |
606255530256234969 |
|
08/10/2026 |
766 |
185 |
10:38:58 |
LSE |
592181749225566440 |
|
08/10/2026 |
887 |
185.1 |
10:43:40 |
LSE |
592181749225670198 |
|
08/10/2026 |
3342 |
185.1 |
10:43:40 |
LSE |
606255530256767761 |
|
08/10/2026 |
2293 |
185.1 |
10:43:40 |
LSE |
606255530256767765 |
|
08/10/2026 |
1404 |
184.7 |
10:46:54 |
LSE |
606255530256829001 |
|
08/10/2026 |
837 |
185.1 |
11:12:16 |
LSE |
606255530257250766 |
|
08/10/2026 |
2323 |
185.1 |
11:12:16 |
LSE |
592181749226175257 |
|
08/10/2026 |
2807 |
185.1 |
11:12:16 |
LSE |
592181749226175262 |
|
08/10/2026 |
888 |
184.8 |
11:24:12 |
LSE |
592181749226364478 |
|
08/10/2026 |
888 |
184.8 |
11:24:12 |
LSE |
606255530257430481 |
|
08/10/2026 |
1481 |
184.8 |
11:24:12 |
LSE |
592181749226364477 |
|
08/10/2026 |
1305 |
184.4 |
11:47:32 |
LSE |
592181749226847570 |
|
08/10/2026 |
1390 |
184.4 |
11:47:32 |
LSE |
592181749226847571 |
|
08/10/2026 |
2183 |
184.8 |
12:06:08 |
LSE |
606255530258213130 |
|
08/10/2026 |
2355 |
184.8 |
12:06:08 |
LSE |
606255530258213132 |
|
08/10/2026 |
311 |
184.8 |
12:06:08 |
LSE |
606255530258213139 |
|
08/10/2026 |
818 |
185 |
12:20:55 |
LSE |
606255530258479224 |
|
08/10/2026 |
139 |
185 |
12:20:55 |
LSE |
592181749227467681 |
|
08/10/2026 |
818 |
185 |
12:20:55 |
LSE |
606255530258479227 |
|
08/10/2026 |
2649 |
184.9 |
12:22:30 |
LSE |
592181749227498379 |
|
08/10/2026 |
3238 |
184.9 |
12:22:30 |
LSE |
606255530258508470 |
|
08/10/2026 |
2349 |
184.9 |
12:22:30 |
LSE |
592181749227498384 |
|
08/10/2026 |
767 |
184.8 |
12:35:31 |
LSE |
606255530258755121 |
|
08/10/2026 |
767 |
184.8 |
12:35:31 |
LSE |
606255530258755122 |
|
08/10/2026 |
2664 |
184.8 |
12:35:31 |
LSE |
606255530258755123 |
|
08/10/2026 |
448 |
185.1 |
12:56:09 |
LSE |
606255530259191249 |
|
08/10/2026 |
484 |
185.1 |
12:56:09 |
LSE |
606255530259191250 |
|
08/10/2026 |
2427 |
185.7 |
13:07:10 |
LSE |
606255530259426911 |
|
08/10/2026 |
2371 |
185.7 |
13:08:27 |
LSE |
592181749228503362 |
|
08/10/2026 |
529 |
185.5 |
13:09:42 |
LSE |
606255530259490817 |
|
08/10/2026 |
2639 |
185.5 |
13:09:42 |
LSE |
606255530259490818 |
|
08/10/2026 |
206 |
185.5 |
13:09:42 |
LSE |
606255530259490827 |
|
08/10/2026 |
1970 |
185.5 |
13:09:42 |
LSE |
606255530259490885 |
|
08/10/2026 |
343 |
185.5 |
13:10:00 |
LSE |
592181749228538743 |
|
08/10/2026 |
685 |
185.5 |
13:10:00 |
LSE |
592181749228538744 |
|
08/10/2026 |
1706 |
185.5 |
13:10:00 |
LSE |
592181749228538745 |
|
08/10/2026 |
1462 |
185.5 |
13:13:41 |
LSE |
606255530259571512 |
|
08/10/2026 |
2129 |
186.4 |
13:41:58 |
LSE |
606255530260160124 |
|
08/10/2026 |
3372 |
186.4 |
13:41:58 |
LSE |
592181749229239248 |
|
08/10/2026 |
98 |
186.4 |
13:42:13 |
LSE |
606255530260166783 |
|
08/10/2026 |
1628 |
186.3 |
13:42:20 |
LSE |
592181749229248663 |
|
08/10/2026 |
367 |
186.2 |
13:51:20 |
LSE |
592181749229427946 |
|
08/10/2026 |
432 |
186.2 |
13:51:20 |
LSE |
592181749229427947 |
|
08/10/2026 |
2102 |
186.2 |
13:51:20 |
LSE |
606255530260338598 |
|
08/10/2026 |
1132 |
186.1 |
13:57:54 |
LSE |
592181749229553070 |
|
08/10/2026 |
1405 |
186.1 |
13:57:54 |
LSE |
592181749229553071 |
|
08/10/2026 |
143 |
186.1 |
13:57:54 |
LSE |
592181749229553074 |
|
08/10/2026 |
641 |
186.3 |
14:06:27 |
LSE |
592181749229754726 |
|
08/10/2026 |
865 |
186.3 |
14:06:27 |
LSE |
592181749229754725 |
|
08/10/2026 |
124 |
186.3 |
14:06:27 |
LSE |
592181749229754727 |
|
08/10/2026 |
1825 |
187.9 |
14:30:55 |
LSE |
606255530261278081 |
|
08/10/2026 |
856 |
187.9 |
14:30:55 |
LSE |
592181749230412212 |
|
08/10/2026 |
856 |
187.9 |
14:30:55 |
LSE |
606255530261278084 |
|
08/10/2026 |
969 |
187.9 |
14:30:55 |
LSE |
592181749230412213 |
|
08/10/2026 |
969 |
187.9 |
14:30:55 |
LSE |
606255530261278085 |
|
08/10/2026 |
1137 |
187.9 |
14:31:02 |
LSE |
592181749230418536 |
|
08/10/2026 |
890 |
187.7 |
14:31:19 |
LSE |
592181749230433091 |
|
08/10/2026 |
390 |
187.7 |
14:31:20 |
LSE |
606255530261299664 |
|
08/10/2026 |
1055 |
187.7 |
14:31:20 |
LSE |
592181749230434418 |
|
08/10/2026 |
904 |
187.4 |
14:34:32 |
LSE |
606255530261436460 |
|
08/10/2026 |
905 |
187.4 |
14:34:32 |
LSE |
606255530261436457 |
|
08/10/2026 |
3344 |
187.4 |
14:34:32 |
LSE |
606255530261436459 |
|
08/10/2026 |
3549 |
187.4 |
14:34:32 |
LSE |
592181749230576553 |
|
08/10/2026 |
1875 |
187.4 |
14:34:32 |
LSE |
606255530261436470 |
|
08/10/2026 |
2186 |
187.3 |
14:40:07 |
LSE |
592181749230814232 |
|
08/10/2026 |
1157 |
187.3 |
14:40:07 |
LSE |
592181749230814241 |
|
08/10/2026 |
841 |
187.3 |
14:40:07 |
LSE |
592181749230814250 |
|
08/10/2026 |
7 |
187.5 |
14:54:32 |
LSE |
606255530262171294 |
|
08/10/2026 |
600 |
187.5 |
14:54:32 |
LSE |
592181749231336137 |
|
08/10/2026 |
137 |
187.5 |
14:54:32 |
LSE |
606255530262171307 |
|
08/10/2026 |
810 |
187.5 |
14:54:32 |
LSE |
606255530262171626 |
|
08/10/2026 |
1577 |
187.6 |
14:55:20 |
LSE |
592181749231369456 |
|
08/10/2026 |
1556 |
187.6 |
14:55:29 |
LSE |
592181749231374748 |
|
08/10/2026 |
806 |
187.7 |
14:55:46 |
LSE |
592181749231385997 |
|
08/10/2026 |
2125 |
187.5 |
14:56:33 |
LSE |
606255530262243541 |
|
08/10/2026 |
883 |
187.7 |
15:01:58 |
LSE |
592181749231619099 |
|
08/10/2026 |
880 |
187.7 |
15:10:08 |
LSE |
592181749231915337 |
|
08/10/2026 |
880 |
187.7 |
15:10:08 |
LSE |
592181749231915338 |
|
08/10/2026 |
880 |
187.7 |
15:10:08 |
LSE |
606255530262730446 |
|
08/10/2026 |
1724 |
187.7 |
15:10:08 |
LSE |
592181749231915339 |
|
08/10/2026 |
1726 |
187.7 |
15:10:08 |
LSE |
592181749231915340 |
|
08/10/2026 |
1726 |
187.7 |
15:10:08 |
LSE |
606255530262730447 |
|
08/10/2026 |
3308 |
187.7 |
15:10:08 |
LSE |
606255530262730445 |
|
08/10/2026 |
2474 |
187.7 |
15:10:08 |
LSE |
592181749231915403 |
|
08/10/2026 |
12 |
187.7 |
15:11:04 |
LSE |
592181749231947978 |
|
08/10/2026 |
89 |
187.7 |
15:11:04 |
LSE |
592181749231947979 |
|
08/10/2026 |
1125 |
187.7 |
15:11:04 |
LSE |
606255530262762569 |
|
08/10/2026 |
185 |
187.9 |
15:20:26 |
LSE |
592181749232321698 |
|
08/10/2026 |
1459 |
187.9 |
15:20:26 |
LSE |
592181749232321697 |
|
08/10/2026 |
2915 |
187.9 |
15:20:26 |
LSE |
592181749232321696 |
|
08/10/2026 |
670 |
187.9 |
15:20:26 |
LSE |
606255530263127460 |
|
08/10/2026 |
2053 |
187.7 |
15:27:16 |
LSE |
606255530263357225 |
|
08/10/2026 |
817 |
187.8 |
15:33:36 |
LSE |
592181749232782453 |
|
08/10/2026 |
817 |
187.8 |
15:33:36 |
LSE |
606255530263575229 |
|
08/10/2026 |
262 |
187.7 |
15:34:10 |
LSE |
592181749232802770 |
|
08/10/2026 |
547 |
187.7 |
15:34:10 |
LSE |
606255530263595100 |
|
08/10/2026 |
555 |
187.7 |
15:34:10 |
LSE |
592181749232802769 |
|
08/10/2026 |
817 |
187.7 |
15:34:10 |
LSE |
592181749232802772 |
|
08/10/2026 |
817 |
187.7 |
15:34:10 |
LSE |
592181749232802774 |
|
08/10/2026 |
817 |
187.7 |
15:34:10 |
LSE |
606255530263595105 |
|
08/10/2026 |
818 |
187.7 |
15:34:10 |
LSE |
606255530263595103 |
|
08/10/2026 |
983 |
187.7 |
15:34:10 |
LSE |
606255530263595101 |
|
08/10/2026 |
634 |
187.7 |
15:34:10 |
LSE |
606255530263595117 |
|
08/10/2026 |
779 |
187.6 |
15:43:25 |
LSE |
592181749233141564 |
|
08/10/2026 |
779 |
187.6 |
15:43:25 |
LSE |
592181749233141566 |
|
08/10/2026 |
781 |
187.6 |
15:43:25 |
LSE |
592181749233141567 |
|
08/10/2026 |
2126 |
187.6 |
15:43:25 |
LSE |
606255530263926041 |
|
08/10/2026 |
2007 |
187.6 |
15:52:50 |
LSE |
592181749233508662 |
|
08/10/2026 |
779 |
187.6 |
15:52:50 |
LSE |
606255530264282731 |
|
08/10/2026 |
701 |
187.5 |
15:53:16 |
LSE |
592181749233527664 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
592181749233527661 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
592181749233527663 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
592181749233527666 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
592181749233527668 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
606255530264301547 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
606255530264301549 |
|
08/10/2026 |
779 |
187.5 |
15:53:16 |
LSE |
606255530264301550 |
|
08/10/2026 |
780 |
187.5 |
15:53:16 |
LSE |
592181749233527670 |
|
08/10/2026 |
783 |
187.5 |
15:53:16 |
LSE |
606255530264301548 |
|
08/10/2026 |
1372 |
187.5 |
15:53:16 |
LSE |
592181749233527665 |
|
08/10/2026 |
1916 |
187.5 |
15:53:16 |
LSE |
592181749233527669 |
|
08/10/2026 |
2743 |
187.7 |
15:54:14 |
LSE |
606255530264353014 |
|
08/10/2026 |
2009 |
188.3 |
16:11:56 |
LSE |
606255530265083081 |
|
08/10/2026 |
1365 |
188.3 |
16:11:56 |
LSE |
592181749234332058 |
|
08/10/2026 |
1280 |
188.3 |
16:12:50 |
LSE |
592181749234374515 |
|
08/10/2026 |
378 |
188.2 |
16:14:39 |
LSE |
606255530265208600 |
|
08/10/2026 |
477 |
188.2 |
16:14:39 |
LSE |
606255530265208598 |
|
08/10/2026 |
3465 |
188.2 |
16:14:39 |
LSE |
606255530265208595 |
|
08/10/2026 |
3191 |
188.2 |
16:14:39 |
LSE |
592181749234462043 |
|
08/10/2026 |
2659 |
188.2 |
16:14:39 |
LSE |
606255530265208607 |
|
08/10/2026 |
2624 |
188.1 |
16:21:58 |
LSE |
606255530265588853 |
|
08/10/2026 |
1793 |
188.1 |
16:21:58 |
LSE |
606255530265588863 |
|
08/10/2026 |
831 |
188 |
16:22:59 |
LSE |
592181749234903868 |
|
08/10/2026 |
1275 |
188 |
16:22:59 |
LSE |
592181749234903869 |
|
08/10/2026 |
1635 |
188.2 |
16:28:54 |
LSE |
592181749235234579 |
|
09/10/2026 |
1214 |
181.7 |
08:10:39 |
LSE |
606255884147226742 |
|
09/10/2026 |
1009 |
181.7 |
08:10:39 |
LSE |
606255884147226750 |
|
09/10/2026 |
413 |
181.7 |
08:10:39 |
LSE |
606255884147226788 |
|
09/10/2026 |
3184 |
181.7 |
08:10:39 |
LSE |
592182103115052417 |
|
09/10/2026 |
3163 |
180.1 |
08:17:05 |
LSE |
606255884147402197 |
|
09/10/2026 |
3426 |
179.9 |
08:25:49 |
LSE |
592182103115424952 |
|
09/10/2026 |
1184 |
179.9 |
08:25:49 |
LSE |
592182103115424956 |
|
09/10/2026 |
2006 |
180.1 |
08:32:58 |
LSE |
592182103115591027 |
|
09/10/2026 |
1146 |
180.1 |
08:32:58 |
LSE |
592182103115591031 |
|
09/10/2026 |
884 |
180.8 |
08:44:31 |
LSE |
606255884148007577 |
|
09/10/2026 |
2013 |
180.8 |
08:44:31 |
LSE |
606255884148007578 |
|
09/10/2026 |
95 |
180.3 |
08:51:09 |
LSE |
592182103115999153 |
|
09/10/2026 |
1002 |
180.3 |
08:51:09 |
LSE |
592182103115999154 |
|
09/10/2026 |
323 |
181.6 |
09:00:30 |
LSE |
606255884148309900 |
|
09/10/2026 |
834 |
181.6 |
09:00:30 |
LSE |
592182103116177442 |
|
09/10/2026 |
978 |
181.6 |
09:00:30 |
LSE |
606255884148309901 |
|
09/10/2026 |
1249 |
181.3 |
09:02:46 |
LSE |
606255884148359654 |
|
09/10/2026 |
2012 |
180.7 |
09:08:06 |
LSE |
606255884148464663 |
|
09/10/2026 |
1513 |
181.2 |
09:13:54 |
LSE |
606255884148587710 |
|
09/10/2026 |
1322 |
180 |
09:17:55 |
LSE |
592182103116564981 |
|
09/10/2026 |
899 |
179.8 |
09:27:12 |
LSE |
592182103116787620 |
|
09/10/2026 |
1299 |
179.8 |
09:27:12 |
LSE |
606255884148894609 |
|
09/10/2026 |
773 |
179.3 |
09:34:54 |
LSE |
606255884149041697 |
|
09/10/2026 |
1575 |
179.3 |
09:34:54 |
LSE |
592182103116942715 |
|
09/10/2026 |
2602 |
179.8 |
09:50:10 |
LSE |
606255884149418669 |
|
09/10/2026 |
917 |
179.8 |
09:50:10 |
LSE |
606255884149418672 |
|
09/10/2026 |
1281 |
179.7 |
09:58:01 |
LSE |
592182103117542161 |
|
09/10/2026 |
899 |
180.1 |
10:16:42 |
LSE |
592182103117986632 |
|
09/10/2026 |
1336 |
180.1 |
10:16:42 |
LSE |
592182103117986629 |
|
09/10/2026 |
1540 |
180.1 |
10:16:42 |
LSE |
592182103117986630 |
|
09/10/2026 |
1461 |
180.2 |
10:23:37 |
LSE |
592182103118142245 |
|
09/10/2026 |
227 |
180.2 |
10:23:39 |
LSE |
592182103118143352 |
|
09/10/2026 |
2420 |
180.5 |
10:35:09 |
LSE |
592182103118410568 |
|
09/10/2026 |
75 |
180.4 |
10:35:09 |
LSE |
606255884150411087 |
|
09/10/2026 |
1546 |
180.3 |
10:47:49 |
LSE |
606255884150648013 |
|
09/10/2026 |
792 |
180.1 |
10:53:37 |
LSE |
606255884150759981 |
|
09/10/2026 |
897 |
180.1 |
10:53:37 |
LSE |
606255884150759980 |
|
09/10/2026 |
1478 |
180.2 |
11:00:30 |
LSE |
592182103118930700 |
|
09/10/2026 |
2109 |
181.1 |
11:13:40 |
LSE |
592182103119216942 |
|
09/10/2026 |
1256 |
181.1 |
11:13:40 |
LSE |
592182103119216947 |
|
09/10/2026 |
2027 |
180.9 |
11:23:18 |
LSE |
606255884151341511 |
|
09/10/2026 |
845 |
180.3 |
11:34:28 |
LSE |
606255884151560546 |
|
09/10/2026 |
1728 |
180.3 |
11:34:28 |
LSE |
606255884151560547 |
|
09/10/2026 |
1552 |
180.5 |
11:40:43 |
LSE |
606255884151671371 |
|
09/10/2026 |
846 |
180.8 |
12:06:29 |
LSE |
606255884152201315 |
|
09/10/2026 |
2314 |
180.8 |
12:06:29 |
LSE |
592182103120316705 |
|
09/10/2026 |
351 |
180.8 |
12:06:29 |
LSE |
606255884152201321 |
|
09/10/2026 |
856 |
180.8 |
12:06:29 |
LSE |
606255884152201319 |
|
09/10/2026 |
861 |
180.8 |
12:06:29 |
LSE |
606255884152201320 |
|
09/10/2026 |
1005 |
180.8 |
12:06:29 |
LSE |
592182103120316714 |
|
09/10/2026 |
1761 |
179.5 |
12:12:13 |
LSE |
592182103120421788 |
|
09/10/2026 |
935 |
179.1 |
12:16:02 |
LSE |
606255884152372808 |
|
09/10/2026 |
1951 |
182.3 |
12:39:44 |
LSE |
606255884152820907 |
|
09/10/2026 |
1012 |
182.3 |
12:39:44 |
LSE |
606255884152820908 |
|
09/10/2026 |
2823 |
182.3 |
12:39:44 |
LSE |
606255884152820911 |
|
09/10/2026 |
1138 |
182.3 |
12:39:44 |
LSE |
592182103120977944 |
|
09/10/2026 |
2475 |
183.1 |
12:54:20 |
LSE |
606255884153100957 |
|
09/10/2026 |
819 |
183.1 |
12:54:20 |
LSE |
606255884153100961 |
|
09/10/2026 |
2598 |
182.4 |
13:03:13 |
LSE |
606255884153296788 |
|
09/10/2026 |
512 |
182.2 |
13:27:55 |
LSE |
606255884153804825 |
|
09/10/2026 |
835 |
182.2 |
13:27:55 |
LSE |
592182103122019480 |
|
09/10/2026 |
1488 |
182.2 |
13:27:55 |
LSE |
592182103122019482 |
|
09/10/2026 |
1951 |
182.2 |
13:27:55 |
LSE |
606255884153804826 |
|
09/10/2026 |
284 |
182.2 |
13:27:55 |
LSE |
606255884153804839 |
|
09/10/2026 |
856 |
182.2 |
13:27:55 |
LSE |
606255884153804837 |
|
09/10/2026 |
1915 |
182 |
13:33:08 |
LSE |
606255884153926281 |
|
09/10/2026 |
2062 |
182.1 |
13:50:21 |
LSE |
606255884154344238 |
|
09/10/2026 |
953 |
182.1 |
13:50:21 |
LSE |
592182103122589088 |
|
09/10/2026 |
2168 |
182.1 |
13:50:21 |
LSE |
592182103122589089 |
|
09/10/2026 |
1206 |
182.1 |
13:50:21 |
LSE |
592182103122589092 |
|
09/10/2026 |
4 |
182.1 |
13:58:09 |
LSE |
606255884154528550 |
|
09/10/2026 |
776 |
182.1 |
13:58:43 |
LSE |
606255884154542011 |
|
09/10/2026 |
777 |
182.1 |
13:58:43 |
LSE |
606255884154542010 |
|
09/10/2026 |
2806 |
182 |
13:58:43 |
LSE |
592182103122798591 |
|
09/10/2026 |
544 |
182 |
13:58:43 |
LSE |
592182103122798594 |
|
09/10/2026 |
884 |
181.9 |
14:12:10 |
LSE |
592182103123152811 |
|
09/10/2026 |
2872 |
181.9 |
14:12:10 |
LSE |
606255884154880928 |
|
09/10/2026 |
1163 |
181.9 |
14:12:10 |
LSE |
592182103123152815 |
|
09/10/2026 |
835 |
181.6 |
14:19:41 |
LSE |
606255884155064099 |
|
09/10/2026 |
2275 |
181.6 |
14:19:41 |
LSE |
606255884155064098 |
|
09/10/2026 |
2296 |
180.8 |
14:24:21 |
LSE |
592182103123468181 |
|
09/10/2026 |
1129 |
182 |
14:32:13 |
LSE |
606255884155489377 |
|
09/10/2026 |
1519 |
182 |
14:32:13 |
LSE |
606255884155489378 |
|
09/10/2026 |
2100 |
182 |
14:32:13 |
LSE |
592182103123787207 |
|
09/10/2026 |
24 |
182 |
14:32:13 |
LSE |
592182103123787223 |
|
09/10/2026 |
438 |
182 |
14:32:13 |
LSE |
592182103123787224 |
|
09/10/2026 |
1512 |
181.9 |
14:32:37 |
LSE |
606255884155511813 |
|
09/10/2026 |
1482 |
182 |
14:33:40 |
LSE |
592182103123868092 |
|
09/10/2026 |
3042 |
181.9 |
14:38:09 |
LSE |
606255884155791784 |
|
09/10/2026 |
1046 |
181.9 |
14:38:09 |
LSE |
606255884155791790 |
|
09/10/2026 |
2131 |
182.4 |
14:54:05 |
LSE |
606255884156472167 |
|
09/10/2026 |
1000 |
182.4 |
14:54:27 |
LSE |
592182103124819442 |
|
09/10/2026 |
10 |
182.4 |
14:54:27 |
LSE |
592182103124819452 |
|
09/10/2026 |
1 |
182.7 |
14:54:27 |
LSE |
606255884156485200 |
|
09/10/2026 |
1127 |
182.7 |
14:54:27 |
LSE |
592182103124819625 |
|
09/10/2026 |
2178 |
182.7 |
14:54:54 |
LSE |
592182103124836468 |
|
09/10/2026 |
801 |
182.4 |
14:57:17 |
LSE |
606255884156595053 |
|
09/10/2026 |
2301 |
182.4 |
14:57:17 |
LSE |
592182103124933783 |
|
09/10/2026 |
2047 |
182.4 |
14:57:17 |
LSE |
606255884156595058 |
|
09/10/2026 |
1635 |
182.4 |
14:57:17 |
LSE |
606255884156595062 |
|
09/10/2026 |
412 |
182.4 |
15:01:02 |
LSE |
606255884156741435 |
|
09/10/2026 |
801 |
182.4 |
15:01:02 |
LSE |
606255884156741436 |
|
09/10/2026 |
410 |
182.4 |
15:01:02 |
LSE |
606255884156741441 |
|
09/10/2026 |
471 |
182.5 |
15:16:22 |
LSE |
592182103125706955 |
|
09/10/2026 |
930 |
182.5 |
15:16:22 |
LSE |
592182103125706953 |
|
09/10/2026 |
1006 |
182.5 |
15:16:46 |
LSE |
606255884157358031 |
|
09/10/2026 |
1155 |
182.5 |
15:16:46 |
LSE |
606255884157358032 |
|
09/10/2026 |
1490 |
182.5 |
15:16:46 |
LSE |
606255884157358034 |
|
09/10/2026 |
2408 |
182.5 |
15:16:46 |
LSE |
606255884157358033 |
|
09/10/2026 |
265 |
182.5 |
15:16:46 |
LSE |
606255884157358038 |
|
09/10/2026 |
884 |
182.5 |
15:16:46 |
LSE |
606255884157358039 |
|
09/10/2026 |
1471 |
182.5 |
15:16:46 |
LSE |
606255884157358040 |
|
09/10/2026 |
856 |
182.5 |
15:16:46 |
LSE |
592182103125722872 |
|
09/10/2026 |
569 |
182.5 |
15:16:46 |
LSE |
606255884157358044 |
|
09/10/2026 |
265 |
182 |
15:28:53 |
LSE |
606255884157790438 |
|
09/10/2026 |
532 |
182 |
15:28:53 |
LSE |
606255884157790437 |
|
09/10/2026 |
797 |
182 |
15:28:53 |
LSE |
592182103126169714 |
|
09/10/2026 |
797 |
182 |
15:28:53 |
LSE |
606255884157790436 |
|
09/10/2026 |
3395 |
182 |
15:28:53 |
LSE |
592182103126169715 |
|
09/10/2026 |
908 |
182 |
15:28:53 |
LSE |
606255884157790443 |
|
09/10/2026 |
1090 |
182 |
15:28:53 |
LSE |
606255884157790487 |
|
09/10/2026 |
2824 |
182 |
15:28:53 |
LSE |
606255884157790492 |
|
09/10/2026 |
138 |
182 |
15:45:19 |
LSE |
592182103126784349 |
|
09/10/2026 |
1356 |
182.1 |
15:45:32 |
LSE |
606255884158389947 |
|
09/10/2026 |
1494 |
182.1 |
15:45:32 |
LSE |
606255884158389948 |
|
09/10/2026 |
2313 |
182.1 |
15:45:32 |
LSE |
592182103126792315 |
|
09/10/2026 |
675 |
182.1 |
15:45:32 |
LSE |
606255884158389953 |
|
09/10/2026 |
3483 |
182 |
15:46:19 |
LSE |
606255884158419357 |
|
09/10/2026 |
457 |
182 |
15:46:19 |
LSE |
606255884158419360 |
|
09/10/2026 |
1495 |
182 |
15:46:19 |
LSE |
606255884158419361 |
|
09/10/2026 |
1952 |
182 |
15:46:19 |
LSE |
592182103126822990 |
|
09/10/2026 |
1144 |
182 |
15:46:19 |
LSE |
606255884158419364 |
|
09/10/2026 |
908 |
181.7 |
15:50:02 |
LSE |
592182103126957068 |
|
09/10/2026 |
840 |
181.8 |
15:54:12 |
LSE |
592182103127102542 |
|
09/10/2026 |
841 |
181.8 |
15:54:12 |
LSE |
592182103127102543 |
|
09/10/2026 |
2971 |
181.7 |
15:55:44 |
LSE |
592182103127161353 |
|
09/10/2026 |
911 |
181.8 |
16:00:16 |
LSE |
606255884158930607 |
|
09/10/2026 |
2841 |
181.8 |
16:00:16 |
LSE |
592182103127352050 |
|
09/10/2026 |
3154 |
181.8 |
16:00:16 |
LSE |
606255884158930613 |
|
09/10/2026 |
7 |
181.6 |
16:01:57 |
LSE |
592182103127422301 |
|
09/10/2026 |
2122 |
182 |
16:11:56 |
LSE |
592182103127857709 |
|
09/10/2026 |
296 |
182 |
16:11:56 |
LSE |
606255884159426939 |
|
09/10/2026 |
1022 |
182.3 |
16:14:41 |
LSE |
592182103127979415 |
|
09/10/2026 |
120 |
182.3 |
16:14:41 |
LSE |
592182103127979417 |
|
09/10/2026 |
2328 |
183 |
16:15:46 |
LSE |
592182103128041422 |
|
09/10/2026 |
3529 |
183 |
16:15:46 |
LSE |
606255884159606275 |
|
09/10/2026 |
3529 |
183 |
16:15:46 |
LSE |
592182103128041433 |
|
09/10/2026 |
3515 |
183 |
16:15:46 |
LSE |
606255884159606279 |
|
09/10/2026 |
1304 |
182.9 |
16:16:01 |
LSE |
606255884159617908 |
|
09/10/2026 |
83 |
183.1 |
16:16:16 |
LSE |
592182103128066912 |
|
09/10/2026 |
1390 |
183.1 |
16:16:16 |
LSE |
606255884159630802 |
|
09/10/2026 |
1390 |
183.1 |
16:16:26 |
LSE |
592182103128074073 |
|
09/10/2026 |
1390 |
183.2 |
16:17:07 |
LSE |
592182103128112438 |
|
09/10/2026 |
1390 |
183.2 |
16:17:07 |
LSE |
592182103128112439 |
|
09/10/2026 |
2263 |
181.4 |
16:25:50 |
LSE |
606255884160168218 |
|
09/10/2026 |
960 |
181.2 |
16:29:52 |
LSE |
606255884160428448 |
|
09/10/2026 |
1443 |
181.2 |
16:29:52 |
LSE |
606255884160428482 |
|
09/10/2026 |
982 |
181.2 |
16:29:52 |
LSE |
606255884160428485 |
|
09/10/2026 |
494 |
181.2 |
16:29:52 |
LSE |
606255884160428671 |
|
|||||||||||
|
Date of notification: 12 October 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
- 27 minutes ago M&G
- 1 hour ago Hilton Food Group
- 3 hours ago Insig AI
- 3 hours ago Power Probe PLC
- 3 hours ago Solid State