Transaction in Own Shares
Summary by AI BETAClose X
RS Group plc
29 June 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 22 June 2026 to 26 June 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase |
Number of Ordinary Shares purchased |
Highest price paid per share (pence per share) |
Lowest price paid per share (pence per share) |
Volume weighted average price paid per share (pence per share) |
Venue |
|
22/06/2026 |
59,629 |
620.5000 |
616.0000 |
618.5102 |
LSE |
|
23/06/2026 |
59,485 |
613.5000 |
597.5000 |
603.1329 |
LSE |
|
24/06/2026 |
102,887 |
607.5000 |
600.5000 |
605.1370 |
LSE |
|
25/06/2026 |
103,306 |
610.0000 |
603.5000 |
607.1966 |
LSE |
|
26/06/2026 |
103,294 |
612.5000 |
595.5000 |
599.9141 |
LSE |
Since the commencement of this Programme, the Company has purchased 1,702,082 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 472,347,386 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 472,347,386.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
22/06/2026 |
1086 |
618.0 |
08:01:51 |
LSE |
606217309659840272 |
|
22/06/2026 |
931 |
618.0 |
08:13:36 |
LSE |
592143528622780726 |
|
22/06/2026 |
424 |
618.0 |
08:13:42 |
LSE |
592143528622782301 |
|
22/06/2026 |
405 |
618.0 |
08:24:09 |
LSE |
606217309660262705 |
|
22/06/2026 |
1499 |
620.0 |
08:33:26 |
LSE |
592143528623096937 |
|
22/06/2026 |
169 |
620.0 |
08:33:26 |
LSE |
592143528623096940 |
|
22/06/2026 |
153 |
620.0 |
08:40:04 |
LSE |
592143528623196293 |
|
22/06/2026 |
294 |
620.0 |
08:40:04 |
LSE |
592143528623196291 |
|
22/06/2026 |
496 |
619.0 |
08:45:12 |
LSE |
606217309660563213 |
|
22/06/2026 |
357 |
618.0 |
08:53:28 |
LSE |
606217309660668030 |
|
22/06/2026 |
446 |
618.0 |
08:53:28 |
LSE |
592143528623377036 |
|
22/06/2026 |
867 |
618.5 |
09:02:32 |
LSE |
606217309660801648 |
|
22/06/2026 |
447 |
618.0 |
09:07:21 |
LSE |
592143528623584549 |
|
22/06/2026 |
445 |
617.5 |
09:11:16 |
LSE |
606217309660916799 |
|
22/06/2026 |
87 |
617.5 |
09:32:10 |
LSE |
606217309661189319 |
|
22/06/2026 |
321 |
617.5 |
09:32:10 |
LSE |
606217309661189320 |
|
22/06/2026 |
408 |
617.5 |
09:32:10 |
LSE |
606217309661189318 |
|
22/06/2026 |
446 |
617.5 |
09:32:10 |
LSE |
592143528623918903 |
|
22/06/2026 |
92 |
616.5 |
09:32:56 |
LSE |
606217309661201098 |
|
22/06/2026 |
316 |
616.5 |
09:32:56 |
LSE |
606217309661201099 |
|
22/06/2026 |
376 |
616.5 |
09:44:48 |
LSE |
606217309661363029 |
|
22/06/2026 |
447 |
616.5 |
09:44:48 |
LSE |
592143528624099223 |
|
22/06/2026 |
78 |
616.5 |
09:58:00 |
LSE |
606217309661545618 |
|
22/06/2026 |
369 |
616.5 |
09:58:00 |
LSE |
606217309661545619 |
|
22/06/2026 |
397 |
616.5 |
09:58:00 |
LSE |
592143528624288889 |
|
22/06/2026 |
397 |
616.5 |
09:58:00 |
LSE |
606217309661545620 |
|
22/06/2026 |
420 |
616.0 |
10:11:02 |
LSE |
606217309661745064 |
|
22/06/2026 |
594 |
616.0 |
10:11:02 |
LSE |
606217309661745063 |
|
22/06/2026 |
359 |
616.0 |
10:23:18 |
LSE |
606217309661920183 |
|
22/06/2026 |
360 |
616.0 |
10:23:18 |
LSE |
592143528624680183 |
|
22/06/2026 |
446 |
616.0 |
10:23:18 |
LSE |
606217309661920184 |
|
22/06/2026 |
53 |
616.5 |
10:40:00 |
LSE |
606217309662190835 |
|
22/06/2026 |
375 |
616.5 |
10:40:00 |
LSE |
606217309662190834 |
|
22/06/2026 |
825 |
616.5 |
10:40:00 |
LSE |
606217309662190836 |
|
22/06/2026 |
88 |
616.5 |
10:48:02 |
LSE |
606217309662311966 |
|
22/06/2026 |
359 |
616.5 |
10:48:02 |
LSE |
606217309662311965 |
|
22/06/2026 |
385 |
616.0 |
11:06:11 |
LSE |
592143528625391258 |
|
22/06/2026 |
1061 |
617.0 |
11:21:35 |
LSE |
606217309662823015 |
|
22/06/2026 |
1285 |
617.0 |
11:21:35 |
LSE |
606217309662823014 |
|
22/06/2026 |
447 |
617.0 |
11:32:05 |
LSE |
592143528625795027 |
|
22/06/2026 |
446 |
616.5 |
11:34:46 |
LSE |
592143528625839472 |
|
22/06/2026 |
383 |
617.0 |
11:54:20 |
LSE |
592143528626187654 |
|
22/06/2026 |
465 |
617.0 |
11:54:20 |
LSE |
592143528626187655 |
|
22/06/2026 |
202 |
617.0 |
11:54:20 |
LSE |
592143528626187657 |
|
22/06/2026 |
262 |
617.0 |
11:54:20 |
LSE |
592143528626187658 |
|
22/06/2026 |
1051 |
620.5 |
12:07:34 |
LSE |
606217309663703624 |
|
22/06/2026 |
447 |
618.5 |
12:15:10 |
LSE |
592143528626708580 |
|
22/06/2026 |
88 |
618.5 |
12:22:59 |
LSE |
606217309663986158 |
|
22/06/2026 |
360 |
618.5 |
12:22:59 |
LSE |
606217309663986159 |
|
22/06/2026 |
386 |
618.5 |
12:22:59 |
LSE |
592143528626833981 |
|
22/06/2026 |
2 |
618.5 |
12:50:09 |
LSE |
606217309664384753 |
|
22/06/2026 |
423 |
618.5 |
12:50:19 |
LSE |
606217309664387461 |
|
22/06/2026 |
7 |
618.0 |
12:52:17 |
LSE |
606217309664415023 |
|
22/06/2026 |
1521 |
618.0 |
12:52:17 |
LSE |
606217309664415024 |
|
22/06/2026 |
447 |
617.5 |
12:58:31 |
LSE |
592143528627393867 |
|
22/06/2026 |
364 |
617.0 |
13:07:25 |
LSE |
592143528627554393 |
|
22/06/2026 |
447 |
617.0 |
13:07:25 |
LSE |
606217309664656886 |
|
22/06/2026 |
91 |
618.5 |
13:27:40 |
LSE |
606217309664988998 |
|
22/06/2026 |
1288 |
618.5 |
13:27:40 |
LSE |
606217309664988999 |
|
22/06/2026 |
481 |
619.0 |
13:40:01 |
LSE |
592143528628147738 |
|
22/06/2026 |
124 |
619.0 |
13:40:01 |
LSE |
592143528628147741 |
|
22/06/2026 |
966 |
619.0 |
13:40:26 |
LSE |
592143528628156766 |
|
22/06/2026 |
1 |
619.0 |
13:45:08 |
LSE |
592143528628256902 |
|
22/06/2026 |
175 |
619.0 |
13:45:39 |
LSE |
592143528628267282 |
|
22/06/2026 |
270 |
619.0 |
13:45:39 |
LSE |
592143528628267283 |
|
22/06/2026 |
383 |
618.5 |
13:59:31 |
LSE |
592143528628533187 |
|
22/06/2026 |
383 |
618.5 |
13:59:31 |
LSE |
606217309665577529 |
|
22/06/2026 |
383 |
618.5 |
13:59:31 |
LSE |
606217309665577530 |
|
22/06/2026 |
446 |
618.5 |
13:59:31 |
LSE |
592143528628533186 |
|
22/06/2026 |
448 |
620.0 |
14:05:29 |
LSE |
606217309665718269 |
|
22/06/2026 |
446 |
619.0 |
14:09:54 |
LSE |
606217309665804621 |
|
22/06/2026 |
448 |
619.0 |
14:16:45 |
LSE |
606217309665936650 |
|
22/06/2026 |
447 |
618.5 |
14:19:37 |
LSE |
606217309665991442 |
|
22/06/2026 |
75 |
618.0 |
14:25:00 |
LSE |
606217309666083454 |
|
22/06/2026 |
369 |
618.0 |
14:28:03 |
LSE |
606217309666143733 |
|
22/06/2026 |
629 |
618.0 |
14:28:03 |
LSE |
592143528629132085 |
|
22/06/2026 |
164 |
618.0 |
14:30:16 |
LSE |
592143528629194664 |
|
22/06/2026 |
587 |
618.5 |
14:33:34 |
LSE |
592143528629310927 |
|
22/06/2026 |
359 |
618.5 |
14:40:36 |
LSE |
592143528629531383 |
|
22/06/2026 |
359 |
618.5 |
14:40:36 |
LSE |
592143528629531385 |
|
22/06/2026 |
360 |
618.5 |
14:40:36 |
LSE |
592143528629531384 |
|
22/06/2026 |
440 |
618.5 |
14:40:36 |
LSE |
592143528629531382 |
|
22/06/2026 |
482 |
620.0 |
14:49:27 |
LSE |
592143528629809060 |
|
22/06/2026 |
1122 |
620.0 |
14:49:27 |
LSE |
592143528629809061 |
|
22/06/2026 |
366 |
618.5 |
14:54:23 |
LSE |
606217309666921597 |
|
22/06/2026 |
452 |
618.5 |
14:54:23 |
LSE |
606217309666921596 |
|
22/06/2026 |
448 |
618.5 |
14:56:53 |
LSE |
606217309667000031 |
|
22/06/2026 |
182 |
618.5 |
14:58:22 |
LSE |
592143528630085417 |
|
22/06/2026 |
267 |
618.5 |
14:58:22 |
LSE |
592143528630085416 |
|
22/06/2026 |
92 |
618.5 |
15:02:06 |
LSE |
606217309667316729 |
|
22/06/2026 |
428 |
618.5 |
15:02:06 |
LSE |
606217309667316730 |
|
22/06/2026 |
1317 |
620.0 |
15:10:57 |
LSE |
606217309667601369 |
|
22/06/2026 |
448 |
619.5 |
15:11:42 |
LSE |
606217309667625152 |
|
22/06/2026 |
408 |
619.0 |
15:17:19 |
LSE |
592143528630842083 |
|
22/06/2026 |
448 |
619.0 |
15:17:19 |
LSE |
592143528630842084 |
|
22/06/2026 |
410 |
618.5 |
15:20:30 |
LSE |
606217309667893739 |
|
22/06/2026 |
443 |
618.5 |
15:20:30 |
LSE |
592143528630939418 |
|
22/06/2026 |
404 |
619.5 |
15:29:10 |
LSE |
592143528631187355 |
|
22/06/2026 |
404 |
619.0 |
15:30:06 |
LSE |
592143528631216968 |
|
22/06/2026 |
404 |
619.0 |
15:30:06 |
LSE |
592143528631216969 |
|
22/06/2026 |
450 |
619.0 |
15:30:06 |
LSE |
606217309668161953 |
|
22/06/2026 |
193 |
618.5 |
15:32:55 |
LSE |
606217309668245544 |
|
22/06/2026 |
256 |
618.5 |
15:32:55 |
LSE |
606217309668245545 |
|
22/06/2026 |
374 |
619.0 |
15:41:41 |
LSE |
592143528631558970 |
|
22/06/2026 |
404 |
619.0 |
15:42:32 |
LSE |
606217309668514084 |
|
22/06/2026 |
446 |
618.5 |
15:44:03 |
LSE |
606217309668554004 |
|
22/06/2026 |
139 |
618.5 |
15:44:03 |
LSE |
592143528631624236 |
|
22/06/2026 |
235 |
618.5 |
15:44:03 |
LSE |
592143528631624241 |
|
22/06/2026 |
374 |
618.5 |
15:44:03 |
LSE |
606217309668554005 |
|
22/06/2026 |
377 |
618.5 |
15:44:03 |
LSE |
606217309668554006 |
|
22/06/2026 |
399 |
619.0 |
15:51:53 |
LSE |
606217309668774775 |
|
22/06/2026 |
378 |
619.5 |
15:53:00 |
LSE |
592143528631885506 |
|
22/06/2026 |
385 |
619.5 |
15:54:47 |
LSE |
606217309668866192 |
|
22/06/2026 |
419 |
619.5 |
15:56:26 |
LSE |
606217309668914631 |
|
22/06/2026 |
385 |
619.5 |
15:57:52 |
LSE |
592143528632042502 |
|
22/06/2026 |
360 |
619.5 |
15:59:16 |
LSE |
606217309669001943 |
|
22/06/2026 |
160 |
620.0 |
16:00:57 |
LSE |
592143528632150547 |
|
22/06/2026 |
228 |
620.0 |
16:00:57 |
LSE |
592143528632150546 |
|
22/06/2026 |
370 |
620.0 |
16:02:33 |
LSE |
606217309669112503 |
|
22/06/2026 |
1601 |
619.5 |
16:03:46 |
LSE |
592143528632240135 |
|
22/06/2026 |
412 |
619.0 |
16:06:57 |
LSE |
592143528632349595 |
|
22/06/2026 |
440 |
619.0 |
16:06:57 |
LSE |
606217309669257928 |
|
22/06/2026 |
158 |
620.5 |
16:14:35 |
LSE |
592143528632637273 |
|
22/06/2026 |
269 |
620.5 |
16:14:35 |
LSE |
606217309669536029 |
|
22/06/2026 |
151 |
620.5 |
16:14:43 |
LSE |
592143528632643524 |
|
22/06/2026 |
277 |
620.5 |
16:14:43 |
LSE |
606217309669542081 |
|
22/06/2026 |
143 |
620.5 |
16:14:52 |
LSE |
606217309669549111 |
|
22/06/2026 |
285 |
620.5 |
16:14:52 |
LSE |
592143528632650658 |
|
22/06/2026 |
362 |
620.5 |
16:19:18 |
LSE |
606217309669734599 |
|
22/06/2026 |
1450 |
620.0 |
16:19:23 |
LSE |
606217309669738363 |
|
22/06/2026 |
6 |
620.0 |
16:19:33 |
LSE |
606217309669745812 |
|
22/06/2026 |
366 |
620.0 |
16:19:33 |
LSE |
606217309669745813 |
|
22/06/2026 |
23 |
620.0 |
16:20:06 |
LSE |
592143528632888154 |
|
22/06/2026 |
357 |
620.0 |
16:21:56 |
LSE |
606217309669866397 |
|
22/06/2026 |
483 |
620.0 |
16:26:25 |
LSE |
606217309670078556 |
|
22/06/2026 |
232 |
620.0 |
16:26:25 |
LSE |
606217309670078562 |
|
22/06/2026 |
26 |
620.0 |
16:29:37 |
LSE |
592143528633323763 |
|
22/06/2026 |
780 |
620.0 |
16:29:37 |
LSE |
592143528633323762 |
|
22/06/2026 |
226 |
619.5 |
16:29:50 |
LSE |
592143528633350753 |
|
22/06/2026 |
492 |
619.5 |
16:29:50 |
LSE |
592143528633350752 |
|
23/06/2026 |
150 |
613.0 |
08:02:11 |
LSE |
592143882516805550 |
|
23/06/2026 |
825 |
613.0 |
08:02:11 |
LSE |
592143882516805549 |
|
23/06/2026 |
185 |
612.5 |
08:10:03 |
LSE |
592143882516970329 |
|
23/06/2026 |
1120 |
613.5 |
08:12:08 |
LSE |
592143882517017638 |
|
23/06/2026 |
73 |
611.0 |
08:18:35 |
LSE |
606217663557306864 |
|
23/06/2026 |
819 |
611.0 |
08:18:35 |
LSE |
606217663557306863 |
|
23/06/2026 |
372 |
609.0 |
08:23:25 |
LSE |
606217663557416601 |
|
23/06/2026 |
785 |
610.5 |
08:29:43 |
LSE |
606217663557540160 |
|
23/06/2026 |
387 |
609.5 |
08:44:08 |
LSE |
606217663557843599 |
|
23/06/2026 |
725 |
609.5 |
08:44:08 |
LSE |
592143882517744788 |
|
23/06/2026 |
372 |
607.0 |
08:56:01 |
LSE |
592143882518010701 |
|
23/06/2026 |
747 |
607.0 |
08:56:01 |
LSE |
606217663558097408 |
|
23/06/2026 |
807 |
607.0 |
09:07:09 |
LSE |
592143882518311931 |
|
23/06/2026 |
642 |
607.5 |
09:12:30 |
LSE |
592143882518430192 |
|
23/06/2026 |
90 |
607.0 |
09:20:19 |
LSE |
606217663558667299 |
|
23/06/2026 |
654 |
607.0 |
09:20:19 |
LSE |
606217663558667298 |
|
23/06/2026 |
479 |
606.5 |
09:36:57 |
LSE |
592143882519092319 |
|
23/06/2026 |
719 |
606.5 |
09:36:57 |
LSE |
592143882519092318 |
|
23/06/2026 |
765 |
605.0 |
09:45:49 |
LSE |
592143882519326536 |
|
23/06/2026 |
1067 |
606.5 |
10:02:06 |
LSE |
606217663559692096 |
|
23/06/2026 |
751 |
606.0 |
10:13:21 |
LSE |
592143882519936329 |
|
23/06/2026 |
370 |
607.0 |
10:29:16 |
LSE |
606217663560269437 |
|
23/06/2026 |
1190 |
607.0 |
10:29:16 |
LSE |
606217663560269436 |
|
23/06/2026 |
374 |
606.5 |
10:36:25 |
LSE |
592143882520473269 |
|
23/06/2026 |
373 |
605.5 |
10:39:58 |
LSE |
606217663560512164 |
|
23/06/2026 |
389 |
605.5 |
10:54:04 |
LSE |
592143882520874794 |
|
23/06/2026 |
409 |
605.5 |
10:54:04 |
LSE |
592143882520874793 |
|
23/06/2026 |
140 |
605.0 |
11:03:32 |
LSE |
592143882521190031 |
|
23/06/2026 |
98 |
605.0 |
11:04:50 |
LSE |
592143882521221692 |
|
23/06/2026 |
194 |
605.0 |
11:04:50 |
LSE |
592143882521221693 |
|
23/06/2026 |
410 |
605.0 |
11:05:40 |
LSE |
592143882521243691 |
|
23/06/2026 |
191 |
605.5 |
11:24:12 |
LSE |
592143882521654106 |
|
23/06/2026 |
1065 |
605.5 |
11:24:12 |
LSE |
592143882521654107 |
|
23/06/2026 |
19 |
605.5 |
11:24:12 |
LSE |
592143882521654113 |
|
23/06/2026 |
148 |
605.5 |
11:24:12 |
LSE |
592143882521654112 |
|
23/06/2026 |
239 |
605.5 |
11:24:12 |
LSE |
592143882521654114 |
|
23/06/2026 |
186 |
604.0 |
11:34:19 |
LSE |
606217663561743343 |
|
23/06/2026 |
222 |
604.0 |
11:34:19 |
LSE |
606217663561743344 |
|
23/06/2026 |
360 |
604.0 |
11:34:19 |
LSE |
606217663561743345 |
|
23/06/2026 |
718 |
604.0 |
11:47:22 |
LSE |
592143882522124059 |
|
23/06/2026 |
444 |
603.5 |
11:48:36 |
LSE |
606217663562007866 |
|
23/06/2026 |
373 |
602.0 |
12:00:00 |
LSE |
592143882522368435 |
|
23/06/2026 |
376 |
602.0 |
12:00:00 |
LSE |
592143882522368433 |
|
23/06/2026 |
760 |
603.0 |
12:05:51 |
LSE |
606217663562348721 |
|
23/06/2026 |
33 |
605.0 |
12:23:31 |
LSE |
606217663562695695 |
|
23/06/2026 |
362 |
605.0 |
12:23:31 |
LSE |
592143882522873169 |
|
23/06/2026 |
188 |
604.0 |
12:24:28 |
LSE |
606217663562711589 |
|
23/06/2026 |
498 |
604.0 |
12:24:28 |
LSE |
606217663562711590 |
|
23/06/2026 |
108 |
604.0 |
12:24:28 |
LSE |
606217663562711591 |
|
23/06/2026 |
361 |
603.5 |
12:30:22 |
LSE |
606217663562809770 |
|
23/06/2026 |
372 |
603.5 |
12:30:22 |
LSE |
592143882522993105 |
|
23/06/2026 |
379 |
603.5 |
12:47:13 |
LSE |
592143882523282811 |
|
23/06/2026 |
659 |
603.5 |
12:47:13 |
LSE |
592143882523282810 |
|
23/06/2026 |
874 |
602.5 |
13:00:13 |
LSE |
606217663563309554 |
|
23/06/2026 |
28 |
604.0 |
13:20:29 |
LSE |
606217663563672462 |
|
23/06/2026 |
364 |
604.0 |
13:20:29 |
LSE |
606217663563672461 |
|
23/06/2026 |
1401 |
604.0 |
13:20:29 |
LSE |
606217663563672463 |
|
23/06/2026 |
1060 |
604.0 |
13:33:31 |
LSE |
592143882524129234 |
|
23/06/2026 |
380 |
604.5 |
13:44:24 |
LSE |
592143882524331508 |
|
23/06/2026 |
988 |
604.0 |
13:45:29 |
LSE |
606217663564098748 |
|
23/06/2026 |
714 |
603.5 |
13:54:02 |
LSE |
606217663564259455 |
|
23/06/2026 |
8 |
602.5 |
14:00:43 |
LSE |
606217663564399612 |
|
23/06/2026 |
46 |
602.5 |
14:00:43 |
LSE |
606217663564399610 |
|
23/06/2026 |
92 |
602.5 |
14:00:43 |
LSE |
606217663564399611 |
|
23/06/2026 |
614 |
602.5 |
14:00:43 |
LSE |
606217663564399609 |
|
23/06/2026 |
374 |
602.0 |
14:03:34 |
LSE |
606217663564462680 |
|
23/06/2026 |
169 |
601.5 |
14:16:03 |
LSE |
606217663564757408 |
|
23/06/2026 |
199 |
601.5 |
14:16:03 |
LSE |
606217663564757407 |
|
23/06/2026 |
368 |
601.5 |
14:16:03 |
LSE |
606217663564757409 |
|
23/06/2026 |
374 |
601.5 |
14:16:03 |
LSE |
592143882525038486 |
|
23/06/2026 |
409 |
601.0 |
14:29:26 |
LSE |
592143882525389082 |
|
23/06/2026 |
812 |
601.0 |
14:29:26 |
LSE |
606217663565092942 |
|
23/06/2026 |
1004 |
602.0 |
14:33:16 |
LSE |
592143882525560426 |
|
23/06/2026 |
379 |
601.5 |
14:35:34 |
LSE |
606217663565337105 |
|
23/06/2026 |
1374 |
601.0 |
14:42:23 |
LSE |
592143882525888864 |
|
23/06/2026 |
745 |
600.5 |
14:46:07 |
LSE |
606217663565701852 |
|
23/06/2026 |
719 |
600.0 |
14:50:00 |
LSE |
606217663565834877 |
|
23/06/2026 |
409 |
600.0 |
14:57:12 |
LSE |
592143882526431793 |
|
23/06/2026 |
690 |
600.0 |
14:57:12 |
LSE |
592143882526431792 |
|
23/06/2026 |
744 |
600.0 |
14:58:47 |
LSE |
606217663566157754 |
|
23/06/2026 |
1004 |
600.5 |
15:05:31 |
LSE |
606217663566422874 |
|
23/06/2026 |
749 |
600.0 |
15:08:20 |
LSE |
592143882526863651 |
|
23/06/2026 |
814 |
601.5 |
15:15:32 |
LSE |
592143882527126213 |
|
23/06/2026 |
563 |
601.5 |
15:17:56 |
LSE |
592143882527217605 |
|
23/06/2026 |
762 |
601.5 |
15:20:39 |
LSE |
592143882527319175 |
|
23/06/2026 |
635 |
602.0 |
15:25:21 |
LSE |
606217663567141453 |
|
23/06/2026 |
375 |
601.5 |
15:26:10 |
LSE |
606217663567173294 |
|
23/06/2026 |
295 |
600.5 |
15:31:10 |
LSE |
606217663567361256 |
|
23/06/2026 |
328 |
600.5 |
15:31:10 |
LSE |
606217663567361255 |
|
23/06/2026 |
759 |
599.0 |
15:33:41 |
LSE |
592143882527830652 |
|
23/06/2026 |
974 |
598.0 |
15:38:54 |
LSE |
592143882528031199 |
|
23/06/2026 |
738 |
597.5 |
15:41:00 |
LSE |
606217663567725917 |
|
23/06/2026 |
193 |
598.5 |
15:53:52 |
LSE |
592143882528567288 |
|
23/06/2026 |
210 |
598.5 |
15:53:52 |
LSE |
592143882528567287 |
|
23/06/2026 |
532 |
598.5 |
15:53:52 |
LSE |
592143882528567289 |
|
23/06/2026 |
1439 |
598.5 |
15:53:52 |
LSE |
606217663568169014 |
|
23/06/2026 |
1023 |
599.0 |
16:02:07 |
LSE |
606217663568459417 |
|
23/06/2026 |
381 |
599.0 |
16:02:52 |
LSE |
592143882528895315 |
|
23/06/2026 |
340 |
599.0 |
16:05:07 |
LSE |
606217663568575832 |
|
23/06/2026 |
377 |
599.0 |
16:05:07 |
LSE |
592143882528986783 |
|
23/06/2026 |
806 |
599.0 |
16:05:07 |
LSE |
606217663568575833 |
|
23/06/2026 |
169 |
599.0 |
16:10:55 |
LSE |
592143882529221300 |
|
23/06/2026 |
215 |
599.0 |
16:10:55 |
LSE |
592143882529221301 |
|
23/06/2026 |
395 |
599.0 |
16:13:05 |
LSE |
592143882529316577 |
|
23/06/2026 |
320 |
598.5 |
16:13:56 |
LSE |
592143882529349699 |
|
23/06/2026 |
977 |
598.5 |
16:14:00 |
LSE |
592143882529352695 |
|
23/06/2026 |
404 |
598.5 |
16:17:49 |
LSE |
592143882529529939 |
|
23/06/2026 |
576 |
598.5 |
16:17:49 |
LSE |
606217663569101981 |
|
23/06/2026 |
546 |
599.5 |
16:23:39 |
LSE |
592143882529807787 |
|
23/06/2026 |
1631 |
600.0 |
16:25:10 |
LSE |
592143882529891098 |
|
23/06/2026 |
155 |
600.0 |
16:27:11 |
LSE |
592143882529980868 |
|
23/06/2026 |
226 |
600.0 |
16:27:11 |
LSE |
592143882529980869 |
|
23/06/2026 |
694 |
600.0 |
16:28:30 |
LSE |
592143882530040443 |
|
24/06/2026 |
172 |
603.5 |
08:04:40 |
LSE |
606218017449463438 |
|
24/06/2026 |
178 |
603.5 |
08:04:40 |
LSE |
606218017449463437 |
|
24/06/2026 |
378 |
604.5 |
08:06:43 |
LSE |
592144264886326257 |
|
24/06/2026 |
449 |
605.0 |
08:07:59 |
LSE |
592144264886348858 |
|
24/06/2026 |
650 |
606.0 |
08:11:28 |
LSE |
606218017449599385 |
|
24/06/2026 |
1889 |
605.5 |
08:12:21 |
LSE |
592144264886448204 |
|
24/06/2026 |
379 |
604.5 |
08:18:57 |
LSE |
592144264886603799 |
|
24/06/2026 |
592 |
604.5 |
08:18:57 |
LSE |
592144264886603798 |
|
24/06/2026 |
1315 |
605.5 |
08:24:22 |
LSE |
606218017449870794 |
|
24/06/2026 |
591 |
604.5 |
08:27:19 |
LSE |
592144264886758202 |
|
24/06/2026 |
69 |
604.0 |
08:35:28 |
LSE |
592144264886907785 |
|
24/06/2026 |
335 |
604.0 |
08:35:28 |
LSE |
592144264886907786 |
|
24/06/2026 |
406 |
604.0 |
08:35:28 |
LSE |
592144264886907784 |
|
24/06/2026 |
589 |
604.0 |
08:35:28 |
LSE |
592144264886907783 |
|
24/06/2026 |
51 |
607.5 |
08:49:52 |
LSE |
606218017450296767 |
|
24/06/2026 |
221 |
607.5 |
08:49:52 |
LSE |
606218017450296766 |
|
24/06/2026 |
1177 |
607.5 |
08:49:52 |
LSE |
606218017450296765 |
|
24/06/2026 |
700 |
607.5 |
08:49:59 |
LSE |
592144264887151723 |
|
24/06/2026 |
354 |
607.5 |
08:52:11 |
LSE |
592144264887185099 |
|
24/06/2026 |
387 |
607.0 |
08:54:07 |
LSE |
592144264887218412 |
|
24/06/2026 |
832 |
607.0 |
08:56:10 |
LSE |
606218017450403447 |
|
24/06/2026 |
1404 |
606.0 |
09:06:43 |
LSE |
592144264887442209 |
|
24/06/2026 |
223 |
606.0 |
09:06:43 |
LSE |
606218017450576753 |
|
24/06/2026 |
417 |
606.0 |
09:12:16 |
LSE |
592144264887534929 |
|
24/06/2026 |
524 |
606.0 |
09:12:16 |
LSE |
592144264887534928 |
|
24/06/2026 |
591 |
605.0 |
09:19:27 |
LSE |
606218017450775151 |
|
24/06/2026 |
362 |
605.0 |
09:34:20 |
LSE |
592144264887857519 |
|
24/06/2026 |
362 |
604.5 |
09:36:08 |
LSE |
592144264887881319 |
|
24/06/2026 |
362 |
604.5 |
09:36:08 |
LSE |
592144264887881321 |
|
24/06/2026 |
362 |
604.5 |
09:36:08 |
LSE |
606218017450995441 |
|
24/06/2026 |
364 |
604.5 |
09:36:08 |
LSE |
592144264887881320 |
|
24/06/2026 |
591 |
604.5 |
09:36:08 |
LSE |
592144264887881318 |
|
24/06/2026 |
409 |
605.0 |
09:47:47 |
LSE |
592144264888043437 |
|
24/06/2026 |
1025 |
605.0 |
09:47:47 |
LSE |
592144264888043436 |
|
24/06/2026 |
413 |
605.5 |
10:08:20 |
LSE |
606218017451442080 |
|
24/06/2026 |
541 |
605.5 |
10:08:20 |
LSE |
592144264888349148 |
|
24/06/2026 |
112 |
605.0 |
10:10:02 |
LSE |
606218017451466952 |
|
24/06/2026 |
301 |
605.0 |
10:10:02 |
LSE |
606218017451466951 |
|
24/06/2026 |
1643 |
605.0 |
10:10:02 |
LSE |
592144264888375443 |
|
24/06/2026 |
376 |
605.0 |
10:19:02 |
LSE |
592144264888535504 |
|
24/06/2026 |
376 |
605.0 |
10:19:02 |
LSE |
606218017451619245 |
|
24/06/2026 |
793 |
605.0 |
10:19:02 |
LSE |
606218017451619244 |
|
24/06/2026 |
360 |
605.5 |
10:29:45 |
LSE |
606218017451785879 |
|
24/06/2026 |
1236 |
605.5 |
10:29:45 |
LSE |
592144264888710990 |
|
24/06/2026 |
368 |
605.0 |
10:40:45 |
LSE |
592144264888904219 |
|
24/06/2026 |
368 |
605.0 |
10:40:45 |
LSE |
606218017451970383 |
|
24/06/2026 |
368 |
605.0 |
10:40:45 |
LSE |
606218017451970384 |
|
24/06/2026 |
588 |
605.0 |
10:40:45 |
LSE |
592144264888904218 |
|
24/06/2026 |
359 |
605.0 |
10:57:31 |
LSE |
592144264889150804 |
|
24/06/2026 |
359 |
604.5 |
10:57:33 |
LSE |
592144264889151350 |
|
24/06/2026 |
359 |
604.5 |
10:57:33 |
LSE |
592144264889151351 |
|
24/06/2026 |
359 |
604.5 |
10:57:33 |
LSE |
606218017452206986 |
|
24/06/2026 |
588 |
604.5 |
10:57:33 |
LSE |
606218017452206984 |
|
24/06/2026 |
98 |
607.0 |
11:19:08 |
LSE |
606218017452524358 |
|
24/06/2026 |
299 |
607.0 |
11:19:08 |
LSE |
606218017452524357 |
|
24/06/2026 |
69 |
607.0 |
11:19:08 |
LSE |
592144264889483800 |
|
24/06/2026 |
308 |
607.0 |
11:19:08 |
LSE |
592144264889483799 |
|
24/06/2026 |
1387 |
606.5 |
11:19:32 |
LSE |
592144264889489264 |
|
24/06/2026 |
796 |
606.5 |
11:19:32 |
LSE |
592144264889489269 |
|
24/06/2026 |
77 |
607.5 |
11:33:38 |
LSE |
606218017452723145 |
|
24/06/2026 |
1685 |
607.5 |
11:33:38 |
LSE |
606218017452723146 |
|
24/06/2026 |
31 |
607.5 |
11:33:38 |
LSE |
592144264889695025 |
|
24/06/2026 |
98 |
607.0 |
11:38:57 |
LSE |
592144264889780032 |
|
24/06/2026 |
1 |
607.0 |
11:39:47 |
LSE |
592144264889793394 |
|
24/06/2026 |
406 |
607.0 |
11:46:20 |
LSE |
592144264889905371 |
|
24/06/2026 |
406 |
607.0 |
11:46:20 |
LSE |
606218017452922180 |
|
24/06/2026 |
406 |
607.0 |
11:46:20 |
LSE |
606218017452922181 |
|
24/06/2026 |
489 |
607.0 |
11:46:20 |
LSE |
592144264889905369 |
|
24/06/2026 |
734 |
607.0 |
11:51:25 |
LSE |
606218017452991444 |
|
24/06/2026 |
87 |
606.5 |
11:56:12 |
LSE |
606218017453064314 |
|
24/06/2026 |
503 |
606.5 |
11:56:12 |
LSE |
606218017453064313 |
|
24/06/2026 |
387 |
607.0 |
12:05:38 |
LSE |
592144264890217761 |
|
24/06/2026 |
387 |
607.0 |
12:05:38 |
LSE |
606218017453218078 |
|
24/06/2026 |
978 |
607.0 |
12:05:38 |
LSE |
592144264890217762 |
|
24/06/2026 |
391 |
606.5 |
12:11:23 |
LSE |
592144264890320822 |
|
24/06/2026 |
591 |
606.5 |
12:11:23 |
LSE |
606218017453316175 |
|
24/06/2026 |
588 |
606.0 |
12:15:28 |
LSE |
606218017453382634 |
|
24/06/2026 |
589 |
605.5 |
12:20:24 |
LSE |
592144264890477701 |
|
24/06/2026 |
385 |
606.0 |
12:29:49 |
LSE |
606218017453622439 |
|
24/06/2026 |
389 |
605.5 |
12:33:14 |
LSE |
606218017453674549 |
|
24/06/2026 |
908 |
605.5 |
12:33:14 |
LSE |
606218017453674547 |
|
24/06/2026 |
378 |
605.0 |
12:40:49 |
LSE |
592144264890823316 |
|
24/06/2026 |
588 |
605.0 |
12:40:49 |
LSE |
606218017453794385 |
|
24/06/2026 |
49 |
605.5 |
12:55:17 |
LSE |
606218017454022925 |
|
24/06/2026 |
176 |
605.5 |
12:55:17 |
LSE |
592144264891064127 |
|
24/06/2026 |
186 |
605.5 |
12:55:17 |
LSE |
592144264891064126 |
|
24/06/2026 |
1335 |
605.5 |
12:55:17 |
LSE |
606218017454022926 |
|
24/06/2026 |
857 |
605.5 |
13:01:11 |
LSE |
592144264891174313 |
|
24/06/2026 |
365 |
605.0 |
13:10:25 |
LSE |
592144264891345881 |
|
24/06/2026 |
365 |
605.0 |
13:10:25 |
LSE |
606218017454289912 |
|
24/06/2026 |
593 |
605.0 |
13:10:25 |
LSE |
592144264891345880 |
|
24/06/2026 |
363 |
605.0 |
13:25:07 |
LSE |
592144264891646461 |
|
24/06/2026 |
396 |
605.0 |
13:26:48 |
LSE |
606218017454606736 |
|
24/06/2026 |
363 |
604.5 |
13:26:48 |
LSE |
592144264891678007 |
|
24/06/2026 |
363 |
604.5 |
13:26:48 |
LSE |
592144264891678008 |
|
24/06/2026 |
363 |
604.5 |
13:26:48 |
LSE |
592144264891678009 |
|
24/06/2026 |
363 |
604.5 |
13:26:48 |
LSE |
606218017454606738 |
|
24/06/2026 |
593 |
604.5 |
13:26:48 |
LSE |
606218017454606737 |
|
24/06/2026 |
61 |
604.0 |
13:39:24 |
LSE |
606218017454830142 |
|
24/06/2026 |
61 |
604.0 |
13:39:24 |
LSE |
606218017454830143 |
|
24/06/2026 |
231 |
604.0 |
13:39:24 |
LSE |
606218017454830144 |
|
24/06/2026 |
408 |
604.0 |
13:41:34 |
LSE |
606218017454872778 |
|
24/06/2026 |
372 |
604.0 |
13:43:25 |
LSE |
606218017454906742 |
|
24/06/2026 |
54 |
604.0 |
13:45:16 |
LSE |
606218017454941382 |
|
24/06/2026 |
108 |
604.0 |
13:45:16 |
LSE |
606218017454941383 |
|
24/06/2026 |
193 |
604.0 |
13:45:28 |
LSE |
606218017454944717 |
|
24/06/2026 |
359 |
604.0 |
13:47:08 |
LSE |
606218017454974207 |
|
24/06/2026 |
353 |
603.5 |
13:47:22 |
LSE |
592144264892068846 |
|
24/06/2026 |
353 |
603.5 |
13:47:22 |
LSE |
606218017454979377 |
|
24/06/2026 |
353 |
603.5 |
13:47:22 |
LSE |
606218017454979378 |
|
24/06/2026 |
353 |
603.5 |
13:47:22 |
LSE |
606218017454979379 |
|
24/06/2026 |
591 |
603.5 |
13:47:22 |
LSE |
592144264892068845 |
|
24/06/2026 |
6 |
602.5 |
14:00:01 |
LSE |
606218017455254305 |
|
24/06/2026 |
374 |
602.5 |
14:00:01 |
LSE |
606218017455254306 |
|
24/06/2026 |
380 |
602.5 |
14:00:01 |
LSE |
592144264892357525 |
|
24/06/2026 |
380 |
602.5 |
14:00:01 |
LSE |
606218017455254307 |
|
24/06/2026 |
380 |
602.5 |
14:00:01 |
LSE |
606218017455254308 |
|
24/06/2026 |
591 |
602.5 |
14:00:01 |
LSE |
592144264892357524 |
|
24/06/2026 |
269 |
601.5 |
14:08:44 |
LSE |
592144264892568143 |
|
24/06/2026 |
106 |
601.5 |
14:09:19 |
LSE |
592144264892582027 |
|
24/06/2026 |
138 |
601.5 |
14:09:19 |
LSE |
606218017455469283 |
|
24/06/2026 |
994 |
601.5 |
14:09:19 |
LSE |
606218017455469282 |
|
24/06/2026 |
393 |
601.5 |
14:11:05 |
LSE |
606218017455514520 |
|
24/06/2026 |
196 |
601.5 |
14:13:16 |
LSE |
606218017455563848 |
|
24/06/2026 |
304 |
601.5 |
14:13:16 |
LSE |
606218017455563849 |
|
24/06/2026 |
93 |
601.5 |
14:13:17 |
LSE |
606218017455564110 |
|
24/06/2026 |
695 |
600.5 |
14:17:54 |
LSE |
606218017455690861 |
|
24/06/2026 |
27 |
601.0 |
14:24:04 |
LSE |
592144264892981261 |
|
24/06/2026 |
354 |
601.0 |
14:24:23 |
LSE |
606218017455862888 |
|
24/06/2026 |
565 |
601.0 |
14:24:23 |
LSE |
592144264892991572 |
|
24/06/2026 |
350 |
602.5 |
14:36:28 |
LSE |
606218017456365009 |
|
24/06/2026 |
375 |
602.5 |
14:36:28 |
LSE |
592144264893509512 |
|
24/06/2026 |
1670 |
602.5 |
14:36:28 |
LSE |
592144264893509513 |
|
24/06/2026 |
863 |
602.5 |
14:36:28 |
LSE |
592144264893509520 |
|
24/06/2026 |
366 |
601.5 |
14:41:17 |
LSE |
592144264893728533 |
|
24/06/2026 |
366 |
601.5 |
14:41:17 |
LSE |
592144264893728534 |
|
24/06/2026 |
887 |
601.5 |
14:41:17 |
LSE |
592144264893728532 |
|
24/06/2026 |
586 |
601.0 |
14:42:41 |
LSE |
606218017456642197 |
|
24/06/2026 |
399 |
604.5 |
14:50:19 |
LSE |
606218017456946983 |
|
24/06/2026 |
461 |
605.0 |
14:52:33 |
LSE |
592144264894196935 |
|
24/06/2026 |
399 |
605.0 |
14:54:10 |
LSE |
592144264894253135 |
|
24/06/2026 |
1305 |
605.0 |
14:54:10 |
LSE |
592144264894253136 |
|
24/06/2026 |
364 |
605.0 |
14:56:15 |
LSE |
592144264894333755 |
|
24/06/2026 |
364 |
605.0 |
14:56:15 |
LSE |
606218017457161653 |
|
24/06/2026 |
681 |
605.0 |
14:56:15 |
LSE |
592144264894333754 |
|
24/06/2026 |
380 |
605.0 |
14:59:30 |
LSE |
606218017457263611 |
|
24/06/2026 |
388 |
605.5 |
15:01:57 |
LSE |
606218017457355444 |
|
24/06/2026 |
388 |
605.5 |
15:01:57 |
LSE |
606218017457355448 |
|
24/06/2026 |
629 |
605.5 |
15:01:57 |
LSE |
606218017457355447 |
|
24/06/2026 |
570 |
606.0 |
15:09:26 |
LSE |
606218017457615809 |
|
24/06/2026 |
362 |
606.5 |
15:10:51 |
LSE |
592144264894851427 |
|
24/06/2026 |
420 |
606.5 |
15:12:43 |
LSE |
606218017457724661 |
|
24/06/2026 |
1608 |
606.0 |
15:13:15 |
LSE |
606218017457742323 |
|
24/06/2026 |
573 |
606.0 |
15:13:16 |
LSE |
592144264894938155 |
|
24/06/2026 |
593 |
605.0 |
15:15:04 |
LSE |
606218017457804049 |
|
24/06/2026 |
353 |
606.5 |
15:23:15 |
LSE |
606218017458096089 |
|
24/06/2026 |
375 |
606.5 |
15:23:40 |
LSE |
592144264895329016 |
|
24/06/2026 |
381 |
606.5 |
15:24:53 |
LSE |
606218017458162743 |
|
24/06/2026 |
1822 |
606.0 |
15:25:08 |
LSE |
592144264895385950 |
|
24/06/2026 |
282 |
606.0 |
15:25:08 |
LSE |
606218017458170635 |
|
24/06/2026 |
403 |
606.5 |
15:32:11 |
LSE |
592144264895637773 |
|
24/06/2026 |
112 |
607.5 |
15:37:42 |
LSE |
592144264895833261 |
|
24/06/2026 |
118 |
607.5 |
15:37:42 |
LSE |
592144264895833263 |
|
24/06/2026 |
150 |
607.5 |
15:37:42 |
LSE |
592144264895833262 |
|
24/06/2026 |
488 |
607.5 |
15:37:42 |
LSE |
606218017458599675 |
|
24/06/2026 |
881 |
607.5 |
15:37:42 |
LSE |
592144264895833274 |
|
24/06/2026 |
420 |
607.5 |
15:37:59 |
LSE |
606218017458608165 |
|
24/06/2026 |
403 |
607.5 |
15:39:02 |
LSE |
606218017458643993 |
|
24/06/2026 |
1536 |
607.0 |
15:39:25 |
LSE |
592144264895893105 |
|
24/06/2026 |
110 |
607.0 |
15:39:25 |
LSE |
592144264895893109 |
|
24/06/2026 |
358 |
606.5 |
15:42:20 |
LSE |
592144264895995106 |
|
24/06/2026 |
590 |
606.5 |
15:42:20 |
LSE |
606218017458755922 |
|
24/06/2026 |
365 |
607.0 |
15:48:28 |
LSE |
592144264896242356 |
|
24/06/2026 |
395 |
607.0 |
15:49:36 |
LSE |
592144264896286955 |
|
24/06/2026 |
417 |
607.0 |
15:50:59 |
LSE |
606218017459093892 |
|
24/06/2026 |
1286 |
607.0 |
15:50:59 |
LSE |
592144264896346062 |
|
24/06/2026 |
721 |
607.0 |
15:50:59 |
LSE |
592144264896346067 |
|
24/06/2026 |
595 |
606.5 |
15:53:12 |
LSE |
606218017459179685 |
|
24/06/2026 |
597 |
606.0 |
15:54:40 |
LSE |
606218017459238606 |
|
24/06/2026 |
351 |
605.0 |
16:00:10 |
LSE |
592144264896752350 |
|
24/06/2026 |
351 |
605.0 |
16:00:10 |
LSE |
592144264896752352 |
|
24/06/2026 |
351 |
605.0 |
16:00:10 |
LSE |
592144264896752353 |
|
24/06/2026 |
351 |
605.0 |
16:00:10 |
LSE |
606218017459486782 |
|
24/06/2026 |
351 |
605.0 |
16:00:10 |
LSE |
606218017459486784 |
|
24/06/2026 |
596 |
605.0 |
16:00:10 |
LSE |
592144264896752348 |
|
24/06/2026 |
15 |
605.5 |
16:05:26 |
LSE |
592144264897012874 |
|
24/06/2026 |
341 |
605.5 |
16:05:26 |
LSE |
592144264897012875 |
|
24/06/2026 |
356 |
605.0 |
16:05:52 |
LSE |
606218017459761434 |
|
24/06/2026 |
356 |
605.0 |
16:05:52 |
LSE |
606218017459761435 |
|
24/06/2026 |
356 |
605.0 |
16:05:52 |
LSE |
606218017459761438 |
|
24/06/2026 |
356 |
605.0 |
16:05:52 |
LSE |
606218017459761439 |
|
24/06/2026 |
597 |
605.0 |
16:05:52 |
LSE |
606218017459761437 |
|
24/06/2026 |
359 |
604.5 |
16:09:15 |
LSE |
592144264897193991 |
|
24/06/2026 |
359 |
604.5 |
16:09:15 |
LSE |
606218017459915478 |
|
24/06/2026 |
773 |
604.5 |
16:09:15 |
LSE |
592144264897193992 |
|
24/06/2026 |
365 |
604.0 |
16:14:04 |
LSE |
606218017460153090 |
|
24/06/2026 |
392 |
604.0 |
16:15:56 |
LSE |
606218017460248871 |
|
24/06/2026 |
5 |
604.0 |
16:16:44 |
LSE |
592144264897584190 |
|
24/06/2026 |
370 |
604.0 |
16:16:44 |
LSE |
592144264897584191 |
|
24/06/2026 |
352 |
604.0 |
16:17:36 |
LSE |
606218017460337030 |
|
24/06/2026 |
405 |
604.0 |
16:18:26 |
LSE |
592144264897675885 |
|
24/06/2026 |
375 |
604.0 |
16:19:22 |
LSE |
592144264897728364 |
|
24/06/2026 |
420 |
604.5 |
16:20:10 |
LSE |
606218017460490130 |
|
24/06/2026 |
445 |
604.5 |
16:20:32 |
LSE |
606218017460512907 |
|
24/06/2026 |
404 |
604.5 |
16:22:07 |
LSE |
592144264897921826 |
|
24/06/2026 |
2025 |
604.5 |
16:22:07 |
LSE |
606218017460619229 |
|
24/06/2026 |
370 |
604.5 |
16:24:12 |
LSE |
592144264898047734 |
|
24/06/2026 |
63 |
605.0 |
16:26:41 |
LSE |
606218017460884198 |
|
24/06/2026 |
342 |
605.0 |
16:26:41 |
LSE |
606218017460884199 |
|
24/06/2026 |
370 |
605.0 |
16:27:10 |
LSE |
592144264898220282 |
|
24/06/2026 |
346 |
605.0 |
16:29:00 |
LSE |
592144264898315249 |
|
24/06/2026 |
487 |
605.0 |
16:29:00 |
LSE |
592144264898315250 |
|
24/06/2026 |
150 |
605.5 |
16:29:52 |
LSE |
592144264898384764 |
|
24/06/2026 |
236 |
605.5 |
16:29:52 |
LSE |
592144264898384765 |
|
24/06/2026 |
400 |
605.5 |
16:29:52 |
LSE |
592144264898384766 |
|
25/06/2026 |
352 |
604.5 |
08:05:35 |
LSE |
592144590308473518 |
|
25/06/2026 |
6 |
605.0 |
08:08:51 |
LSE |
606218371344211654 |
|
25/06/2026 |
410 |
605.5 |
08:11:03 |
LSE |
592144590308575643 |
|
25/06/2026 |
416 |
605.5 |
08:11:03 |
LSE |
606218371344248360 |
|
25/06/2026 |
2076 |
605.0 |
08:11:03 |
LSE |
606218371344248835 |
|
25/06/2026 |
177 |
605.0 |
08:11:03 |
LSE |
592144590308576289 |
|
25/06/2026 |
246 |
605.0 |
08:11:03 |
LSE |
592144590308576288 |
|
25/06/2026 |
89 |
605.5 |
08:27:34 |
LSE |
606218371344534069 |
|
25/06/2026 |
315 |
605.5 |
08:27:34 |
LSE |
606218371344534068 |
|
25/06/2026 |
404 |
605.5 |
08:27:34 |
LSE |
606218371344534067 |
|
25/06/2026 |
1677 |
605.5 |
08:27:34 |
LSE |
592144590308870865 |
|
25/06/2026 |
537 |
606.5 |
08:40:04 |
LSE |
606218371344774073 |
|
25/06/2026 |
1506 |
606.0 |
08:41:01 |
LSE |
592144590309138639 |
|
25/06/2026 |
412 |
606.0 |
08:41:01 |
LSE |
592144590309138643 |
|
25/06/2026 |
361 |
606.5 |
09:03:10 |
LSE |
606218371345170813 |
|
25/06/2026 |
379 |
606.5 |
09:03:10 |
LSE |
592144590309535505 |
|
25/06/2026 |
379 |
606.5 |
09:03:10 |
LSE |
606218371345170815 |
|
25/06/2026 |
557 |
606.5 |
09:03:10 |
LSE |
606218371345170812 |
|
25/06/2026 |
924 |
606.5 |
09:03:10 |
LSE |
606218371345170814 |
|
25/06/2026 |
398 |
606.5 |
09:08:30 |
LSE |
592144590309631815 |
|
25/06/2026 |
398 |
606.5 |
09:08:30 |
LSE |
606218371345261608 |
|
25/06/2026 |
439 |
606.5 |
09:08:30 |
LSE |
606218371345261606 |
|
25/06/2026 |
788 |
606.5 |
09:08:30 |
LSE |
606218371345261607 |
|
25/06/2026 |
593 |
606.0 |
09:13:04 |
LSE |
606218371345335530 |
|
25/06/2026 |
386 |
605.5 |
09:24:14 |
LSE |
592144590309923016 |
|
25/06/2026 |
426 |
607.0 |
09:43:00 |
LSE |
606218371345917753 |
|
25/06/2026 |
419 |
607.0 |
09:43:17 |
LSE |
592144590310314855 |
|
25/06/2026 |
419 |
607.0 |
09:43:17 |
LSE |
606218371345923318 |
|
25/06/2026 |
473 |
606.5 |
09:44:14 |
LSE |
606218371345940974 |
|
25/06/2026 |
1333 |
606.5 |
09:44:14 |
LSE |
606218371345940975 |
|
25/06/2026 |
371 |
606.5 |
09:44:23 |
LSE |
606218371345944094 |
|
25/06/2026 |
230 |
606.5 |
09:44:49 |
LSE |
606218371345952948 |
|
25/06/2026 |
473 |
606.5 |
09:44:49 |
LSE |
606218371345952949 |
|
25/06/2026 |
406 |
606.5 |
09:57:21 |
LSE |
606218371346196227 |
|
25/06/2026 |
411 |
606.5 |
09:57:21 |
LSE |
606218371346196226 |
|
25/06/2026 |
955 |
606.5 |
09:57:21 |
LSE |
592144590310596826 |
|
25/06/2026 |
90 |
606.5 |
10:12:13 |
LSE |
606218371346510635 |
|
25/06/2026 |
4 |
606.5 |
10:13:59 |
LSE |
606218371346545159 |
|
25/06/2026 |
7 |
606.5 |
10:15:42 |
LSE |
606218371346578408 |
|
25/06/2026 |
453 |
606.5 |
10:15:43 |
LSE |
606218371346578681 |
|
25/06/2026 |
36 |
606.5 |
10:15:46 |
LSE |
606218371346579576 |
|
25/06/2026 |
140 |
606.5 |
10:17:25 |
LSE |
606218371346618006 |
|
25/06/2026 |
391 |
606.5 |
10:17:25 |
LSE |
592144590311035040 |
|
25/06/2026 |
391 |
606.5 |
10:17:25 |
LSE |
592144590311035041 |
|
25/06/2026 |
391 |
606.5 |
10:17:25 |
LSE |
606218371346618007 |
|
25/06/2026 |
391 |
606.5 |
10:17:25 |
LSE |
606218371346618008 |
|
25/06/2026 |
391 |
606.5 |
10:17:25 |
LSE |
606218371346618009 |
|
25/06/2026 |
349 |
606.0 |
10:28:17 |
LSE |
606218371346874136 |
|
25/06/2026 |
1551 |
606.0 |
10:28:17 |
LSE |
606218371346874137 |
|
25/06/2026 |
397 |
605.5 |
10:35:43 |
LSE |
592144590311490700 |
|
25/06/2026 |
397 |
605.5 |
10:35:43 |
LSE |
592144590311490701 |
|
25/06/2026 |
594 |
605.5 |
10:35:43 |
LSE |
606218371347058242 |
|
25/06/2026 |
96 |
604.5 |
10:42:19 |
LSE |
606218371347202626 |
|
25/06/2026 |
501 |
604.5 |
10:42:19 |
LSE |
606218371347202627 |
|
25/06/2026 |
106 |
603.5 |
10:48:21 |
LSE |
606218371347345540 |
|
25/06/2026 |
298 |
603.5 |
10:49:53 |
LSE |
606218371347381188 |
|
25/06/2026 |
192 |
603.5 |
10:58:01 |
LSE |
606218371347532489 |
|
25/06/2026 |
301 |
603.5 |
10:58:01 |
LSE |
592144590311985381 |
|
25/06/2026 |
492 |
604.5 |
11:04:39 |
LSE |
606218371347640752 |
|
25/06/2026 |
371 |
604.5 |
11:07:00 |
LSE |
592144590312148263 |
|
25/06/2026 |
19 |
604.5 |
11:10:13 |
LSE |
606218371347745916 |
|
25/06/2026 |
288 |
604.5 |
11:10:13 |
LSE |
606218371347745915 |
|
25/06/2026 |
101 |
604.5 |
11:10:42 |
LSE |
606218371347754451 |
|
25/06/2026 |
357 |
604.5 |
11:12:18 |
LSE |
606218371347781174 |
|
25/06/2026 |
71 |
604.5 |
11:15:08 |
LSE |
606218371347830898 |
|
25/06/2026 |
50 |
604.5 |
11:15:08 |
LSE |
592144590312299597 |
|
25/06/2026 |
60 |
604.5 |
11:15:08 |
LSE |
592144590312299598 |
|
25/06/2026 |
212 |
604.5 |
11:15:08 |
LSE |
592144590312299599 |
|
25/06/2026 |
392 |
604.5 |
11:17:57 |
LSE |
606218371347885526 |
|
25/06/2026 |
152 |
604.0 |
11:19:46 |
LSE |
592144590312391770 |
|
25/06/2026 |
514 |
605.0 |
11:23:27 |
LSE |
606218371347983278 |
|
25/06/2026 |
371 |
605.0 |
11:25:58 |
LSE |
592144590312503526 |
|
25/06/2026 |
1618 |
604.5 |
11:28:37 |
LSE |
606218371348068351 |
|
25/06/2026 |
297 |
604.5 |
11:28:37 |
LSE |
606218371348068355 |
|
25/06/2026 |
398 |
606.0 |
11:44:44 |
LSE |
592144590312827612 |
|
25/06/2026 |
1380 |
606.0 |
11:44:44 |
LSE |
592144590312827610 |
|
25/06/2026 |
453 |
606.0 |
11:45:07 |
LSE |
606218371348336613 |
|
25/06/2026 |
495 |
606.0 |
11:45:07 |
LSE |
592144590312835666 |
|
25/06/2026 |
24 |
607.0 |
12:03:11 |
LSE |
606218371348613970 |
|
25/06/2026 |
29 |
607.0 |
12:03:11 |
LSE |
606218371348613971 |
|
25/06/2026 |
68 |
607.0 |
12:03:11 |
LSE |
606218371348613969 |
|
25/06/2026 |
131 |
607.0 |
12:03:11 |
LSE |
606218371348613968 |
|
25/06/2026 |
46 |
607.0 |
12:03:11 |
LSE |
592144590313132746 |
|
25/06/2026 |
181 |
607.0 |
12:03:11 |
LSE |
592144590313132745 |
|
25/06/2026 |
1581 |
606.5 |
12:03:57 |
LSE |
592144590313145923 |
|
25/06/2026 |
333 |
606.5 |
12:03:57 |
LSE |
592144590313145926 |
|
25/06/2026 |
2 |
607.5 |
12:30:03 |
LSE |
606218371349045868 |
|
25/06/2026 |
392 |
608.0 |
12:30:12 |
LSE |
606218371349049264 |
|
25/06/2026 |
99 |
608.0 |
12:30:12 |
LSE |
592144590313600564 |
|
25/06/2026 |
99 |
608.0 |
12:30:12 |
LSE |
606218371349049270 |
|
25/06/2026 |
324 |
608.0 |
12:30:12 |
LSE |
606218371349049271 |
|
25/06/2026 |
522 |
608.0 |
12:30:12 |
LSE |
592144590313600566 |
|
25/06/2026 |
413 |
608.5 |
12:30:31 |
LSE |
606218371349054220 |
|
25/06/2026 |
444 |
608.5 |
12:30:31 |
LSE |
592144590313605726 |
|
25/06/2026 |
1590 |
608.0 |
12:31:24 |
LSE |
592144590313618474 |
|
25/06/2026 |
1 |
608.0 |
12:33:47 |
LSE |
592144590313653758 |
|
25/06/2026 |
350 |
608.5 |
12:42:26 |
LSE |
592144590313810674 |
|
25/06/2026 |
377 |
608.5 |
12:46:08 |
LSE |
606218371349307247 |
|
25/06/2026 |
286 |
608.0 |
12:52:40 |
LSE |
592144590313989107 |
|
25/06/2026 |
371 |
608.0 |
12:52:40 |
LSE |
592144590313989109 |
|
25/06/2026 |
371 |
608.0 |
12:52:40 |
LSE |
606218371349413156 |
|
25/06/2026 |
377 |
608.0 |
12:52:40 |
LSE |
592144590313989108 |
|
25/06/2026 |
808 |
608.0 |
12:52:40 |
LSE |
606218371349413155 |
|
25/06/2026 |
404 |
607.5 |
12:59:56 |
LSE |
606218371349519152 |
|
25/06/2026 |
598 |
607.5 |
12:59:56 |
LSE |
606218371349519151 |
|
25/06/2026 |
418 |
608.0 |
13:15:35 |
LSE |
606218371349772966 |
|
25/06/2026 |
174 |
607.5 |
13:17:32 |
LSE |
592144590314407023 |
|
25/06/2026 |
418 |
607.5 |
13:17:32 |
LSE |
592144590314407024 |
|
25/06/2026 |
418 |
607.5 |
13:17:32 |
LSE |
592144590314407025 |
|
25/06/2026 |
418 |
607.5 |
13:17:32 |
LSE |
592144590314407026 |
|
25/06/2026 |
420 |
607.5 |
13:17:32 |
LSE |
592144590314407022 |
|
25/06/2026 |
91 |
609.5 |
13:30:33 |
LSE |
592144590314653688 |
|
25/06/2026 |
370 |
609.5 |
13:30:33 |
LSE |
592144590314653687 |
|
25/06/2026 |
890 |
610.0 |
13:32:11 |
LSE |
606218371350085479 |
|
25/06/2026 |
934 |
610.0 |
13:32:11 |
LSE |
606218371350085478 |
|
25/06/2026 |
188 |
610.0 |
13:32:45 |
LSE |
592144590314711830 |
|
25/06/2026 |
590 |
610.0 |
13:35:22 |
LSE |
606218371350145157 |
|
25/06/2026 |
124 |
609.0 |
13:41:50 |
LSE |
606218371350261664 |
|
25/06/2026 |
372 |
609.0 |
13:41:50 |
LSE |
592144590314886010 |
|
25/06/2026 |
592 |
609.0 |
13:41:50 |
LSE |
606218371350261665 |
|
25/06/2026 |
12 |
609.0 |
13:42:06 |
LSE |
606218371350265930 |
|
25/06/2026 |
236 |
609.0 |
13:44:39 |
LSE |
606218371350311069 |
|
25/06/2026 |
246 |
609.0 |
13:44:39 |
LSE |
592144590314939083 |
|
25/06/2026 |
712 |
609.0 |
13:46:12 |
LSE |
592144590314970982 |
|
25/06/2026 |
524 |
610.0 |
14:03:05 |
LSE |
606218371350694771 |
|
25/06/2026 |
84 |
609.5 |
14:04:54 |
LSE |
592144590315382131 |
|
25/06/2026 |
358 |
609.5 |
14:05:22 |
LSE |
592144590315391608 |
|
25/06/2026 |
406 |
609.5 |
14:05:22 |
LSE |
592144590315391611 |
|
25/06/2026 |
886 |
609.5 |
14:05:22 |
LSE |
592144590315391607 |
|
25/06/2026 |
587 |
609.5 |
14:05:22 |
LSE |
592144590315391926 |
|
25/06/2026 |
6 |
609.0 |
14:10:37 |
LSE |
606218371350842641 |
|
25/06/2026 |
657 |
609.0 |
14:11:20 |
LSE |
606218371350856169 |
|
25/06/2026 |
458 |
608.5 |
14:14:22 |
LSE |
606218371350915720 |
|
25/06/2026 |
139 |
608.5 |
14:14:53 |
LSE |
606218371350923970 |
|
25/06/2026 |
593 |
608.5 |
14:17:46 |
LSE |
592144590315651042 |
|
25/06/2026 |
598 |
608.5 |
14:20:57 |
LSE |
592144590315726159 |
|
25/06/2026 |
1081 |
608.5 |
14:31:04 |
LSE |
592144590315995152 |
|
25/06/2026 |
393 |
608.5 |
14:31:23 |
LSE |
592144590316007167 |
|
25/06/2026 |
393 |
608.5 |
14:31:23 |
LSE |
606218371351323396 |
|
25/06/2026 |
401 |
608.5 |
14:31:23 |
LSE |
592144590316007166 |
|
25/06/2026 |
200 |
607.5 |
14:38:59 |
LSE |
606218371351588801 |
|
25/06/2026 |
590 |
607.5 |
14:38:59 |
LSE |
606218371351588802 |
|
25/06/2026 |
1283 |
608.0 |
14:41:11 |
LSE |
592144590316354557 |
|
25/06/2026 |
5 |
608.0 |
14:41:11 |
LSE |
606218371351655555 |
|
25/06/2026 |
159 |
608.0 |
14:41:11 |
LSE |
606218371351655552 |
|
25/06/2026 |
187 |
608.0 |
14:41:11 |
LSE |
606218371351655554 |
|
25/06/2026 |
234 |
608.0 |
14:41:11 |
LSE |
606218371351655553 |
|
25/06/2026 |
364 |
608.0 |
14:41:11 |
LSE |
606218371351655562 |
|
25/06/2026 |
26 |
607.0 |
14:42:27 |
LSE |
606218371351696847 |
|
25/06/2026 |
386 |
607.0 |
14:42:42 |
LSE |
606218371351710291 |
|
25/06/2026 |
178 |
607.0 |
14:42:44 |
LSE |
606218371351713752 |
|
25/06/2026 |
306 |
606.5 |
14:43:58 |
LSE |
606218371351755987 |
|
25/06/2026 |
300 |
606.5 |
14:44:49 |
LSE |
606218371351785594 |
|
25/06/2026 |
50 |
605.5 |
14:46:08 |
LSE |
606218371351833213 |
|
25/06/2026 |
542 |
605.5 |
14:46:08 |
LSE |
606218371351833211 |
|
25/06/2026 |
1465 |
606.5 |
14:52:15 |
LSE |
606218371352041556 |
|
25/06/2026 |
408 |
605.5 |
14:54:40 |
LSE |
606218371352129841 |
|
25/06/2026 |
594 |
605.5 |
14:54:40 |
LSE |
592144590316849660 |
|
25/06/2026 |
595 |
604.5 |
14:59:36 |
LSE |
606218371352307101 |
|
25/06/2026 |
505 |
606.0 |
15:01:54 |
LSE |
592144590317152031 |
|
25/06/2026 |
974 |
606.0 |
15:01:54 |
LSE |
592144590317152032 |
|
25/06/2026 |
350 |
607.5 |
15:08:16 |
LSE |
606218371352642453 |
|
25/06/2026 |
1600 |
607.5 |
15:08:16 |
LSE |
606218371352642452 |
|
25/06/2026 |
58 |
607.5 |
15:09:47 |
LSE |
606218371352689148 |
|
25/06/2026 |
541 |
607.5 |
15:09:47 |
LSE |
606218371352689149 |
|
25/06/2026 |
62 |
608.5 |
15:13:23 |
LSE |
606218371352810794 |
|
25/06/2026 |
335 |
608.5 |
15:13:23 |
LSE |
606218371352810793 |
|
25/06/2026 |
586 |
608.5 |
15:13:23 |
LSE |
606218371352810792 |
|
25/06/2026 |
277 |
608.0 |
15:16:07 |
LSE |
592144590317652335 |
|
25/06/2026 |
390 |
609.5 |
15:23:01 |
LSE |
592144590317893731 |
|
25/06/2026 |
390 |
609.5 |
15:23:01 |
LSE |
606218371353128155 |
|
25/06/2026 |
1779 |
609.5 |
15:23:01 |
LSE |
606218371353128154 |
|
25/06/2026 |
592 |
609.5 |
15:24:08 |
LSE |
592144590317928009 |
|
25/06/2026 |
411 |
609.0 |
15:27:42 |
LSE |
606218371353263503 |
|
25/06/2026 |
592 |
609.0 |
15:27:42 |
LSE |
592144590318036783 |
|
25/06/2026 |
351 |
608.5 |
15:30:24 |
LSE |
606218371353339926 |
|
25/06/2026 |
596 |
608.5 |
15:30:24 |
LSE |
592144590318116844 |
|
25/06/2026 |
359 |
608.5 |
15:38:37 |
LSE |
592144590318382534 |
|
25/06/2026 |
773 |
608.5 |
15:38:37 |
LSE |
592144590318382535 |
|
25/06/2026 |
437 |
609.5 |
15:40:11 |
LSE |
606218371353638073 |
|
25/06/2026 |
1285 |
608.5 |
15:40:15 |
LSE |
592144590318432215 |
|
25/06/2026 |
42 |
608.5 |
15:44:19 |
LSE |
606218371353761978 |
|
25/06/2026 |
401 |
608.5 |
15:44:19 |
LSE |
592144590318557848 |
|
25/06/2026 |
412 |
608.5 |
15:44:19 |
LSE |
592144590318557849 |
|
25/06/2026 |
412 |
608.5 |
15:44:19 |
LSE |
606218371353761979 |
|
25/06/2026 |
179 |
608.5 |
15:44:19 |
LSE |
606218371353761980 |
|
25/06/2026 |
233 |
608.5 |
15:44:19 |
LSE |
606218371353761981 |
|
25/06/2026 |
353 |
608.0 |
15:46:02 |
LSE |
592144590318621199 |
|
25/06/2026 |
596 |
608.0 |
15:46:02 |
LSE |
606218371353822562 |
|
25/06/2026 |
39 |
607.5 |
15:50:24 |
LSE |
592144590318779670 |
|
25/06/2026 |
395 |
608.0 |
15:51:25 |
LSE |
592144590318816242 |
|
25/06/2026 |
1134 |
608.0 |
15:51:25 |
LSE |
606218371354010282 |
|
25/06/2026 |
377 |
608.0 |
15:52:39 |
LSE |
606218371354049912 |
|
25/06/2026 |
352 |
608.0 |
15:55:34 |
LSE |
592144590318954286 |
|
25/06/2026 |
862 |
608.0 |
15:55:34 |
LSE |
606218371354142538 |
|
25/06/2026 |
378 |
608.0 |
15:57:01 |
LSE |
592144590319002690 |
|
25/06/2026 |
824 |
608.0 |
15:57:01 |
LSE |
592144590319002691 |
|
25/06/2026 |
289 |
607.0 |
15:59:48 |
LSE |
592144590319116887 |
|
25/06/2026 |
608 |
607.0 |
15:59:48 |
LSE |
592144590319116886 |
|
25/06/2026 |
490 |
607.5 |
16:01:51 |
LSE |
606218371354383990 |
|
25/06/2026 |
111 |
607.0 |
16:01:56 |
LSE |
592144590319206794 |
|
25/06/2026 |
141 |
607.0 |
16:04:00 |
LSE |
606218371354449229 |
|
25/06/2026 |
590 |
607.0 |
16:04:00 |
LSE |
592144590319272713 |
|
25/06/2026 |
226 |
607.0 |
16:04:00 |
LSE |
606218371354449230 |
|
25/06/2026 |
358 |
607.0 |
16:06:11 |
LSE |
592144590319351532 |
|
25/06/2026 |
599 |
607.0 |
16:06:11 |
LSE |
606218371354524941 |
|
25/06/2026 |
17 |
608.0 |
16:11:59 |
LSE |
592144590319557505 |
|
25/06/2026 |
388 |
608.5 |
16:12:32 |
LSE |
592144590319577726 |
|
25/06/2026 |
478 |
608.0 |
16:12:33 |
LSE |
592144590319578910 |
|
25/06/2026 |
837 |
608.0 |
16:12:33 |
LSE |
592144590319578911 |
|
25/06/2026 |
1014 |
608.0 |
16:12:37 |
LSE |
592144590319582351 |
|
25/06/2026 |
411 |
607.5 |
16:15:17 |
LSE |
606218371354856693 |
|
25/06/2026 |
590 |
607.5 |
16:15:17 |
LSE |
606218371354856692 |
|
25/06/2026 |
84 |
606.5 |
16:18:54 |
LSE |
606218371354994502 |
|
25/06/2026 |
110 |
607.0 |
16:20:08 |
LSE |
592144590319888708 |
|
25/06/2026 |
283 |
607.0 |
16:20:08 |
LSE |
592144590319888709 |
|
25/06/2026 |
393 |
606.5 |
16:20:40 |
LSE |
592144590319913958 |
|
25/06/2026 |
393 |
606.5 |
16:20:40 |
LSE |
592144590319913959 |
|
25/06/2026 |
393 |
606.5 |
16:20:40 |
LSE |
592144590319913960 |
|
25/06/2026 |
393 |
606.5 |
16:20:40 |
LSE |
606218371355068452 |
|
25/06/2026 |
509 |
606.5 |
16:20:40 |
LSE |
606218371355068451 |
|
25/06/2026 |
396 |
607.5 |
16:24:33 |
LSE |
606218371355227632 |
|
25/06/2026 |
225 |
606.5 |
16:25:06 |
LSE |
592144590320110640 |
|
25/06/2026 |
111 |
606.5 |
16:25:09 |
LSE |
592144590320112197 |
|
25/06/2026 |
718 |
606.5 |
16:25:13 |
LSE |
592144590320113933 |
|
25/06/2026 |
472 |
607.5 |
16:27:05 |
LSE |
606218371355327256 |
|
25/06/2026 |
73 |
608.0 |
16:28:14 |
LSE |
592144590320224235 |
|
25/06/2026 |
88 |
608.0 |
16:28:14 |
LSE |
592144590320224234 |
|
25/06/2026 |
368 |
608.0 |
16:28:14 |
LSE |
592144590320224236 |
|
25/06/2026 |
64 |
608.0 |
16:29:50 |
LSE |
606218371355446742 |
|
25/06/2026 |
94 |
608.0 |
16:29:50 |
LSE |
606218371355446739 |
|
25/06/2026 |
238 |
608.0 |
16:29:50 |
LSE |
606218371355446738 |
|
25/06/2026 |
864 |
608.0 |
16:29:50 |
LSE |
606218371355446745 |
|
25/06/2026 |
4 |
608.0 |
16:29:53 |
LSE |
592144590320314483 |
|
25/06/2026 |
60 |
608.0 |
16:29:53 |
LSE |
592144590320314484 |
|
25/06/2026 |
615 |
608.0 |
16:29:53 |
LSE |
592144590320314485 |
|
26/06/2026 |
1414 |
612.5 |
08:07:49 |
LSE |
592144944200305599 |
|
26/06/2026 |
1641 |
607.0 |
08:07:49 |
LSE |
592144944200305676 |
|
26/06/2026 |
1131 |
607.0 |
08:07:49 |
LSE |
606218725237317072 |
|
26/06/2026 |
358 |
607.0 |
08:34:56 |
LSE |
606218725237790662 |
|
26/06/2026 |
477 |
607.0 |
08:34:56 |
LSE |
592144944200802950 |
|
26/06/2026 |
1061 |
607.0 |
08:34:56 |
LSE |
606218725237790661 |
|
26/06/2026 |
1480 |
607.0 |
08:34:56 |
LSE |
606218725237790660 |
|
26/06/2026 |
282 |
606.5 |
08:38:51 |
LSE |
606218725237854156 |
|
26/06/2026 |
318 |
606.5 |
08:38:51 |
LSE |
606218725237854157 |
|
26/06/2026 |
383 |
606.5 |
08:38:51 |
LSE |
606218725237854158 |
|
26/06/2026 |
403 |
604.5 |
08:48:55 |
LSE |
606218725238048486 |
|
26/06/2026 |
403 |
604.5 |
08:48:55 |
LSE |
606218725238048487 |
|
26/06/2026 |
601 |
604.5 |
08:48:55 |
LSE |
592144944201071521 |
|
26/06/2026 |
1594 |
605.0 |
09:05:30 |
LSE |
592144944201363308 |
|
26/06/2026 |
329 |
605.0 |
09:13:14 |
LSE |
606218725238466638 |
|
26/06/2026 |
365 |
605.0 |
09:13:14 |
LSE |
592144944201508952 |
|
26/06/2026 |
1421 |
605.0 |
09:13:14 |
LSE |
606218725238466639 |
|
26/06/2026 |
196 |
605.0 |
09:13:14 |
LSE |
606218725238466672 |
|
26/06/2026 |
69 |
605.0 |
09:13:23 |
LSE |
592144944201511285 |
|
26/06/2026 |
641 |
605.5 |
09:32:59 |
LSE |
606218725238794174 |
|
26/06/2026 |
778 |
605.5 |
09:32:59 |
LSE |
606218725238794175 |
|
26/06/2026 |
335 |
605.0 |
09:34:09 |
LSE |
592144944201876928 |
|
26/06/2026 |
370 |
605.0 |
09:34:09 |
LSE |
606218725238816114 |
|
26/06/2026 |
396 |
605.0 |
09:34:09 |
LSE |
592144944201876929 |
|
26/06/2026 |
396 |
605.0 |
09:34:09 |
LSE |
592144944201876930 |
|
26/06/2026 |
396 |
605.0 |
09:34:09 |
LSE |
592144944201876932 |
|
26/06/2026 |
396 |
605.0 |
09:34:09 |
LSE |
592144944201876933 |
|
26/06/2026 |
477 |
605.0 |
09:34:09 |
LSE |
606218725238816115 |
|
26/06/2026 |
143 |
604.5 |
09:49:51 |
LSE |
592144944202156687 |
|
26/06/2026 |
174 |
604.5 |
09:49:51 |
LSE |
606218725239080527 |
|
26/06/2026 |
252 |
604.5 |
09:49:51 |
LSE |
592144944202156686 |
|
26/06/2026 |
425 |
604.5 |
09:49:51 |
LSE |
606218725239080528 |
|
26/06/2026 |
37 |
604.0 |
09:55:08 |
LSE |
606218725239173752 |
|
26/06/2026 |
352 |
604.0 |
09:55:08 |
LSE |
606218725239173754 |
|
26/06/2026 |
562 |
604.0 |
09:55:08 |
LSE |
606218725239173753 |
|
26/06/2026 |
57 |
603.5 |
10:00:44 |
LSE |
606218725239284520 |
|
26/06/2026 |
538 |
603.5 |
10:00:44 |
LSE |
606218725239284519 |
|
26/06/2026 |
76 |
602.5 |
10:02:44 |
LSE |
606218725239322934 |
|
26/06/2026 |
519 |
602.5 |
10:02:44 |
LSE |
606218725239322935 |
|
26/06/2026 |
1625 |
602.5 |
10:16:36 |
LSE |
606218725239601409 |
|
26/06/2026 |
63 |
602.5 |
10:16:36 |
LSE |
606218725239601413 |
|
26/06/2026 |
388 |
602.0 |
10:22:06 |
LSE |
592144944202835672 |
|
26/06/2026 |
596 |
602.0 |
10:22:06 |
LSE |
592144944202835671 |
|
26/06/2026 |
599 |
601.5 |
10:26:17 |
LSE |
592144944202932956 |
|
26/06/2026 |
435 |
602.0 |
10:43:03 |
LSE |
592144944203299521 |
|
26/06/2026 |
910 |
602.0 |
10:43:03 |
LSE |
592144944203299522 |
|
26/06/2026 |
790 |
602.0 |
10:43:03 |
LSE |
592144944203299531 |
|
26/06/2026 |
362 |
602.0 |
10:43:03 |
LSE |
592144944203299922 |
|
26/06/2026 |
406 |
601.5 |
10:53:45 |
LSE |
592144944203550594 |
|
26/06/2026 |
872 |
601.5 |
10:53:45 |
LSE |
606218725240414020 |
|
26/06/2026 |
66 |
600.5 |
10:59:43 |
LSE |
592144944203719196 |
|
26/06/2026 |
142 |
600.5 |
10:59:43 |
LSE |
592144944203719195 |
|
26/06/2026 |
189 |
600.5 |
10:59:43 |
LSE |
592144944203719197 |
|
26/06/2026 |
600 |
600.0 |
11:01:58 |
LSE |
606218725240635418 |
|
26/06/2026 |
302 |
601.5 |
11:15:23 |
LSE |
606218725240913999 |
|
26/06/2026 |
415 |
601.5 |
11:15:23 |
LSE |
592144944204072322 |
|
26/06/2026 |
954 |
601.5 |
11:15:23 |
LSE |
606218725240914000 |
|
26/06/2026 |
379 |
601.0 |
11:18:54 |
LSE |
592144944204153510 |
|
26/06/2026 |
36 |
601.0 |
11:18:54 |
LSE |
592144944204153511 |
|
26/06/2026 |
374 |
601.0 |
11:18:54 |
LSE |
592144944204153512 |
|
26/06/2026 |
196 |
601.5 |
11:29:31 |
LSE |
606218725241210081 |
|
26/06/2026 |
1117 |
601.5 |
11:29:31 |
LSE |
606218725241210082 |
|
26/06/2026 |
401 |
602.0 |
11:48:46 |
LSE |
592144944204802778 |
|
26/06/2026 |
587 |
602.0 |
11:48:46 |
LSE |
606218725241617229 |
|
26/06/2026 |
455 |
602.0 |
11:51:45 |
LSE |
592144944204849539 |
|
26/06/2026 |
860 |
602.0 |
11:51:45 |
LSE |
606218725241661804 |
|
26/06/2026 |
1050 |
602.0 |
11:51:45 |
LSE |
592144944204849540 |
|
26/06/2026 |
27 |
602.0 |
11:51:45 |
LSE |
592144944204849550 |
|
26/06/2026 |
803 |
602.0 |
11:51:45 |
LSE |
606218725241661810 |
|
26/06/2026 |
731 |
602.5 |
12:06:32 |
LSE |
606218725241956450 |
|
26/06/2026 |
199 |
602.5 |
12:06:32 |
LSE |
606218725241956455 |
|
26/06/2026 |
407 |
602.5 |
12:06:32 |
LSE |
592144944205157668 |
|
26/06/2026 |
600 |
602.0 |
12:11:47 |
LSE |
592144944205264950 |
|
26/06/2026 |
599 |
600.5 |
12:14:45 |
LSE |
606218725242123953 |
|
26/06/2026 |
403 |
599.5 |
12:21:20 |
LSE |
592144944205457252 |
|
26/06/2026 |
601 |
599.5 |
12:21:20 |
LSE |
606218725242243041 |
|
26/06/2026 |
192 |
599.5 |
12:34:13 |
LSE |
592144944205665358 |
|
26/06/2026 |
204 |
599.5 |
12:34:13 |
LSE |
592144944205665357 |
|
26/06/2026 |
396 |
599.5 |
12:34:13 |
LSE |
592144944205665359 |
|
26/06/2026 |
596 |
599.5 |
12:34:13 |
LSE |
606218725242439660 |
|
26/06/2026 |
380 |
599.5 |
12:39:44 |
LSE |
592144944205779826 |
|
26/06/2026 |
380 |
599.0 |
12:40:00 |
LSE |
606218725242554757 |
|
26/06/2026 |
396 |
599.0 |
12:40:00 |
LSE |
606218725242554758 |
|
26/06/2026 |
364 |
598.0 |
12:56:53 |
LSE |
592144944206106873 |
|
26/06/2026 |
364 |
598.0 |
12:56:53 |
LSE |
592144944206106874 |
|
26/06/2026 |
364 |
598.0 |
12:56:53 |
LSE |
592144944206106875 |
|
26/06/2026 |
364 |
598.0 |
12:56:53 |
LSE |
606218725242861032 |
|
26/06/2026 |
595 |
598.0 |
12:56:53 |
LSE |
606218725242861031 |
|
26/06/2026 |
291 |
596.5 |
13:00:00 |
LSE |
606218725242926810 |
|
26/06/2026 |
308 |
596.5 |
13:00:00 |
LSE |
606218725242926809 |
|
26/06/2026 |
405 |
597.0 |
13:10:23 |
LSE |
592144944206385724 |
|
26/06/2026 |
925 |
597.0 |
13:10:23 |
LSE |
592144944206385725 |
|
26/06/2026 |
392 |
597.0 |
13:19:37 |
LSE |
592144944206586935 |
|
26/06/2026 |
885 |
597.0 |
13:19:37 |
LSE |
606218725243320947 |
|
26/06/2026 |
1663 |
598.0 |
13:32:45 |
LSE |
592144944206871172 |
|
26/06/2026 |
359 |
598.0 |
13:32:45 |
LSE |
606218725243593802 |
|
26/06/2026 |
380 |
597.5 |
13:38:47 |
LSE |
592144944206999117 |
|
26/06/2026 |
597 |
597.5 |
13:38:47 |
LSE |
592144944206999123 |
|
26/06/2026 |
355 |
597.5 |
13:43:11 |
LSE |
606218725243811530 |
|
26/06/2026 |
595 |
597.5 |
13:43:11 |
LSE |
592144944207097981 |
|
26/06/2026 |
598 |
597.0 |
13:45:17 |
LSE |
606218725243858119 |
|
26/06/2026 |
153 |
596.5 |
13:49:37 |
LSE |
592144944207246062 |
|
26/06/2026 |
164 |
597.0 |
14:00:13 |
LSE |
592144944207477699 |
|
26/06/2026 |
407 |
597.0 |
14:00:13 |
LSE |
606218725244173005 |
|
26/06/2026 |
1198 |
597.0 |
14:00:13 |
LSE |
606218725244173006 |
|
26/06/2026 |
243 |
597.0 |
14:00:13 |
LSE |
592144944207477700 |
|
26/06/2026 |
29 |
596.5 |
14:04:46 |
LSE |
592144944207580659 |
|
26/06/2026 |
86 |
596.5 |
14:04:46 |
LSE |
592144944207580660 |
|
26/06/2026 |
601 |
596.5 |
14:04:46 |
LSE |
606218725244270968 |
|
26/06/2026 |
249 |
596.5 |
14:04:46 |
LSE |
592144944207580661 |
|
26/06/2026 |
376 |
597.0 |
14:17:00 |
LSE |
606218725244540831 |
|
26/06/2026 |
376 |
597.0 |
14:17:00 |
LSE |
606218725244540832 |
|
26/06/2026 |
376 |
597.0 |
14:17:00 |
LSE |
606218725244540834 |
|
26/06/2026 |
1045 |
597.0 |
14:17:00 |
LSE |
606218725244540833 |
|
26/06/2026 |
369 |
595.5 |
14:25:30 |
LSE |
592144944208103666 |
|
26/06/2026 |
369 |
595.5 |
14:25:30 |
LSE |
606218725244771789 |
|
26/06/2026 |
643 |
595.5 |
14:25:30 |
LSE |
606218725244771788 |
|
26/06/2026 |
364 |
595.5 |
14:33:30 |
LSE |
606218725245075220 |
|
26/06/2026 |
923 |
595.5 |
14:33:30 |
LSE |
592144944208416807 |
|
26/06/2026 |
55 |
595.5 |
14:33:30 |
LSE |
592144944208416809 |
|
26/06/2026 |
364 |
595.5 |
14:33:30 |
LSE |
592144944208416810 |
|
26/06/2026 |
364 |
595.5 |
14:33:30 |
LSE |
592144944208416812 |
|
26/06/2026 |
396 |
596.0 |
14:37:22 |
LSE |
606218725245222936 |
|
26/06/2026 |
796 |
596.0 |
14:37:22 |
LSE |
606218725245222934 |
|
26/06/2026 |
737 |
597.0 |
14:46:32 |
LSE |
592144944208900536 |
|
26/06/2026 |
752 |
597.0 |
14:46:32 |
LSE |
606218725245542261 |
|
26/06/2026 |
368 |
597.0 |
14:48:03 |
LSE |
592144944208961280 |
|
26/06/2026 |
1652 |
597.0 |
14:48:03 |
LSE |
592144944208961279 |
|
26/06/2026 |
1318 |
596.5 |
14:52:34 |
LSE |
592144944209141606 |
|
26/06/2026 |
603 |
596.0 |
14:54:20 |
LSE |
606218725245837144 |
|
26/06/2026 |
383 |
596.0 |
15:00:00 |
LSE |
592144944209527656 |
|
26/06/2026 |
1417 |
596.0 |
15:00:00 |
LSE |
592144944209527655 |
|
26/06/2026 |
594 |
597.5 |
15:02:16 |
LSE |
606218725246240126 |
|
26/06/2026 |
1417 |
599.0 |
15:10:51 |
LSE |
606218725246540483 |
|
26/06/2026 |
396 |
598.5 |
15:11:45 |
LSE |
592144944209963609 |
|
26/06/2026 |
396 |
598.5 |
15:11:45 |
LSE |
592144944209963610 |
|
26/06/2026 |
396 |
598.5 |
15:11:45 |
LSE |
606218725246572673 |
|
26/06/2026 |
396 |
598.5 |
15:11:45 |
LSE |
606218725246572674 |
|
26/06/2026 |
1191 |
598.5 |
15:11:45 |
LSE |
592144944209963608 |
|
26/06/2026 |
861 |
597.5 |
15:17:55 |
LSE |
606218725246785335 |
|
26/06/2026 |
411 |
597.0 |
15:22:38 |
LSE |
606218725246965527 |
|
26/06/2026 |
1063 |
597.0 |
15:22:38 |
LSE |
606218725246965528 |
|
26/06/2026 |
593 |
596.5 |
15:24:55 |
LSE |
592144944210456265 |
|
26/06/2026 |
413 |
597.0 |
15:32:43 |
LSE |
606218725247303267 |
|
26/06/2026 |
1299 |
597.0 |
15:32:43 |
LSE |
606218725247303268 |
|
26/06/2026 |
1016 |
597.0 |
15:32:43 |
LSE |
592144944210720131 |
|
26/06/2026 |
123 |
597.0 |
15:37:58 |
LSE |
592144944210900899 |
|
26/06/2026 |
296 |
597.0 |
15:37:58 |
LSE |
592144944210900900 |
|
26/06/2026 |
419 |
597.0 |
15:37:58 |
LSE |
592144944210900901 |
|
26/06/2026 |
419 |
597.0 |
15:37:58 |
LSE |
606218725247477594 |
|
26/06/2026 |
600 |
597.0 |
15:37:58 |
LSE |
592144944210900898 |
|
26/06/2026 |
415 |
596.5 |
15:44:25 |
LSE |
592144944211123082 |
|
26/06/2026 |
415 |
596.5 |
15:44:25 |
LSE |
592144944211123085 |
|
26/06/2026 |
415 |
596.5 |
15:44:25 |
LSE |
592144944211123087 |
|
26/06/2026 |
601 |
596.5 |
15:44:25 |
LSE |
592144944211123083 |
|
26/06/2026 |
1843 |
596.5 |
15:49:49 |
LSE |
606218725247892387 |
|
26/06/2026 |
357 |
596.5 |
15:51:39 |
LSE |
606218725247961403 |
|
26/06/2026 |
372 |
596.5 |
15:53:19 |
LSE |
592144944211468447 |
|
26/06/2026 |
36 |
596.5 |
15:56:04 |
LSE |
606218725248131217 |
|
26/06/2026 |
348 |
596.5 |
15:56:04 |
LSE |
606218725248131216 |
|
26/06/2026 |
384 |
596.5 |
15:56:04 |
LSE |
606218725248131218 |
|
26/06/2026 |
384 |
596.0 |
15:56:09 |
LSE |
606218725248135032 |
|
26/06/2026 |
595 |
596.0 |
15:56:09 |
LSE |
592144944211583398 |
|
26/06/2026 |
353 |
596.5 |
16:00:41 |
LSE |
592144944211755911 |
|
26/06/2026 |
415 |
597.0 |
16:04:18 |
LSE |
592144944211916714 |
|
26/06/2026 |
1622 |
597.0 |
16:04:18 |
LSE |
592144944211916715 |
|
26/06/2026 |
1729 |
597.0 |
16:04:18 |
LSE |
606218725248454860 |
|
26/06/2026 |
413 |
597.0 |
16:04:18 |
LSE |
606218725248454868 |
|
26/06/2026 |
1531 |
597.5 |
16:13:32 |
LSE |
606218725248889151 |
|
26/06/2026 |
409 |
597.0 |
16:15:14 |
LSE |
592144944212458204 |
|
26/06/2026 |
409 |
597.0 |
16:15:14 |
LSE |
592144944212458205 |
|
26/06/2026 |
409 |
597.0 |
16:15:14 |
LSE |
592144944212458206 |
|
26/06/2026 |
409 |
597.0 |
16:15:14 |
LSE |
606218725248978561 |
|
26/06/2026 |
409 |
597.0 |
16:15:14 |
LSE |
606218725248978563 |
|
26/06/2026 |
603 |
597.0 |
16:15:14 |
LSE |
606218725248978560 |
|
26/06/2026 |
1321 |
599.5 |
16:23:53 |
LSE |
606218725249463585 |
|
26/06/2026 |
378 |
599.0 |
16:24:16 |
LSE |
592144944212977197 |
|
26/06/2026 |
1839 |
599.0 |
16:24:16 |
LSE |
606218725249484755 |
|
26/06/2026 |
11 |
599.0 |
16:24:16 |
LSE |
592144944212977209 |
|
26/06/2026 |
246 |
600.0 |
16:29:16 |
LSE |
592144944213240741 |
|
26/06/2026 |
550 |
600.0 |
16:29:16 |
LSE |
606218725249740798 |
|
26/06/2026 |
18 |
600.0 |
16:29:58 |
LSE |
592144944213301786 |
|
26/06/2026 |
1402 |
600.0 |
16:29:58 |
LSE |
592144944213301787 |
|
26/06/2026 |
45 |
600.0 |
16:29:59 |
LSE |
592144944213301963 |
|
|
|
|
|
|
|
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer kate.ringrose@rsgroup.com
Carla Bloom, VP Investor Relations carla.bloom@rsgroup.com
Date of notification: 29 June 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
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
- 46 minutes ago H-Power plc
- 1 hour ago Coca-Cola HBC AG (CDI)
- 1 hour ago Dialight
- 1 hour ago WH Smith
- 1 hour ago IntegraFin Holding