Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11 May 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 04 May 2026 to 08 May 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: |
|
04 May 2026 - 08 May 2026 |
||
|
Total number of shares purchased: |
|
1,200,000 |
||
|
Highest price paid per share (pence): |
|
162.8000p |
||
|
Lowest price paid per share (pence): |
|
145.8000p |
||
|
Volume weighted average price paid per share (pence): |
|
157.8683p |
||
|
To date, the Company has purchased 31,272,135 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 773,234,061 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 773,234,061.
|
||||
|
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 |
1,200,000 |
157.8683p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
(pence per share) |
reference |
||||
|
|
number |
||||
|
05/05/2026 |
839 |
1.538 |
08:02:28 |
LSE |
606200322726849000 |
|
05/05/2026 |
3674 |
1.538 |
08:02:28 |
LSE |
592126541686871000 |
|
05/05/2026 |
149 |
1.552 |
08:13:43 |
LSE |
592126541687234000 |
|
05/05/2026 |
834 |
1.552 |
08:13:43 |
LSE |
592126541687234000 |
|
05/05/2026 |
983 |
1.546 |
08:13:59 |
LSE |
606200322727218000 |
|
05/05/2026 |
3783 |
1.546 |
08:13:59 |
LSE |
592126541687250000 |
|
05/05/2026 |
1142 |
1.549 |
08:15:17 |
LSE |
606200322727259000 |
|
05/05/2026 |
928 |
1.554 |
08:24:08 |
LSE |
606200322727500000 |
|
05/05/2026 |
852 |
1.554 |
08:25:13 |
LSE |
606200322727526000 |
|
05/05/2026 |
894 |
1.554 |
08:26:44 |
LSE |
592126541687610000 |
|
05/05/2026 |
965 |
1.555 |
08:28:20 |
LSE |
606200322727610000 |
|
05/05/2026 |
295 |
1.555 |
08:30:43 |
LSE |
592126541687725000 |
|
05/05/2026 |
635 |
1.555 |
08:30:43 |
LSE |
592126541687725000 |
|
05/05/2026 |
1110 |
1.559 |
08:35:06 |
LSE |
606200322727802000 |
|
05/05/2026 |
1842 |
1.559 |
08:35:16 |
LSE |
592126541687862000 |
|
05/05/2026 |
1347 |
1.564 |
08:37:13 |
LSE |
592126541687934000 |
|
05/05/2026 |
1193 |
1.565 |
08:39:45 |
LSE |
606200322727953000 |
|
05/05/2026 |
5374 |
1.565 |
08:39:45 |
LSE |
592126541688015000 |
|
05/05/2026 |
1828 |
1.565 |
08:39:45 |
LSE |
592126541688015000 |
|
05/05/2026 |
964 |
1.564 |
08:45:54 |
LSE |
606200322728108000 |
|
05/05/2026 |
2214 |
1.564 |
08:45:54 |
LSE |
592126541688177000 |
|
05/05/2026 |
963 |
1.558 |
08:55:00 |
LSE |
592126541688364000 |
|
05/05/2026 |
963 |
1.558 |
08:55:00 |
LSE |
606200322728286000 |
|
05/05/2026 |
2212 |
1.558 |
08:55:00 |
LSE |
592126541688364000 |
|
05/05/2026 |
477 |
1.554 |
09:06:52 |
LSE |
592126541688628000 |
|
05/05/2026 |
1269 |
1.554 |
09:06:52 |
LSE |
606200322728538000 |
|
05/05/2026 |
734 |
1.554 |
09:06:52 |
LSE |
592126541688628000 |
|
05/05/2026 |
843 |
1.554 |
09:06:52 |
LSE |
606200322728538000 |
|
05/05/2026 |
843 |
1.554 |
09:06:52 |
LSE |
606200322728538000 |
|
05/05/2026 |
843 |
1.554 |
09:06:52 |
LSE |
606200322728538000 |
|
05/05/2026 |
844 |
1.554 |
09:06:52 |
LSE |
606200322728538000 |
|
05/05/2026 |
927 |
1.553 |
09:13:52 |
LSE |
606200322728679000 |
|
05/05/2026 |
932 |
1.551 |
09:15:10 |
LSE |
606200322728703000 |
|
05/05/2026 |
2217 |
1.551 |
09:15:10 |
LSE |
592126541688799000 |
|
05/05/2026 |
977 |
1.55 |
09:33:22 |
LSE |
606200322729053000 |
|
05/05/2026 |
61 |
1.549 |
09:35:29 |
LSE |
592126541689208000 |
|
05/05/2026 |
903 |
1.549 |
09:35:29 |
LSE |
592126541689209000 |
|
05/05/2026 |
855 |
1.549 |
09:37:48 |
LSE |
592126541689254000 |
|
05/05/2026 |
977 |
1.548 |
09:37:48 |
LSE |
592126541689254000 |
|
05/05/2026 |
977 |
1.548 |
09:37:48 |
LSE |
606200322729136000 |
|
05/05/2026 |
978 |
1.548 |
09:37:48 |
LSE |
606200322729136000 |
|
05/05/2026 |
4149 |
1.548 |
09:37:48 |
LSE |
592126541689254000 |
|
05/05/2026 |
3177 |
1.547 |
09:47:00 |
LSE |
606200322729322000 |
|
05/05/2026 |
676 |
1.547 |
09:47:00 |
LSE |
592126541689449000 |
|
05/05/2026 |
1004 |
1.546 |
09:47:05 |
LSE |
606200322729326000 |
|
05/05/2026 |
864 |
1.547 |
09:55:50 |
LSE |
606200322729491000 |
|
05/05/2026 |
864 |
1.547 |
09:55:50 |
LSE |
606200322729491000 |
|
05/05/2026 |
196 |
1.546 |
09:56:27 |
LSE |
606200322729503000 |
|
05/05/2026 |
2224 |
1.546 |
09:56:27 |
LSE |
592126541689640000 |
|
05/05/2026 |
746 |
1.546 |
09:56:27 |
LSE |
606200322729503000 |
|
05/05/2026 |
891 |
1.545 |
10:05:54 |
LSE |
606200322729684000 |
|
05/05/2026 |
881 |
1.543 |
10:13:44 |
LSE |
592126541689988000 |
|
05/05/2026 |
881 |
1.544 |
10:13:44 |
LSE |
592126541689988000 |
|
05/05/2026 |
881 |
1.544 |
10:13:44 |
LSE |
606200322729834000 |
|
05/05/2026 |
890 |
1.544 |
10:13:44 |
LSE |
606200322729834000 |
|
05/05/2026 |
2209 |
1.544 |
10:13:44 |
LSE |
592126541689988000 |
|
05/05/2026 |
4254 |
1.547 |
10:23:47 |
LSE |
592126541690184000 |
|
05/05/2026 |
186 |
1.547 |
10:33:47 |
LSE |
606200322730247000 |
|
05/05/2026 |
757 |
1.547 |
10:33:47 |
LSE |
606200322730247000 |
|
05/05/2026 |
943 |
1.547 |
10:33:47 |
LSE |
606200322730247000 |
|
05/05/2026 |
2221 |
1.547 |
10:33:47 |
LSE |
606200322730247000 |
|
05/05/2026 |
1196 |
1.546 |
10:50:05 |
LSE |
606200322730542000 |
|
05/05/2026 |
2801 |
1.546 |
10:50:05 |
LSE |
606200322730542000 |
|
05/05/2026 |
763 |
1.546 |
10:50:05 |
LSE |
592126541690727000 |
|
05/05/2026 |
915 |
1.545 |
10:52:01 |
LSE |
592126541690768000 |
|
05/05/2026 |
974 |
1.545 |
10:52:01 |
LSE |
592126541690768000 |
|
05/05/2026 |
1133 |
1.545 |
10:52:01 |
LSE |
592126541690768000 |
|
05/05/2026 |
886 |
1.543 |
11:06:00 |
LSE |
606200322730845000 |
|
05/05/2026 |
887 |
1.543 |
11:06:00 |
LSE |
592126541691045000 |
|
05/05/2026 |
1314 |
1.543 |
11:06:00 |
LSE |
606200322730845000 |
|
05/05/2026 |
2277 |
1.543 |
11:06:00 |
LSE |
606200322730845000 |
|
05/05/2026 |
991 |
1.54 |
11:16:50 |
LSE |
606200322731051000 |
|
05/05/2026 |
992 |
1.54 |
11:16:50 |
LSE |
606200322731051000 |
|
05/05/2026 |
2215 |
1.54 |
11:16:50 |
LSE |
592126541691259000 |
|
05/05/2026 |
862 |
1.543 |
11:37:10 |
LSE |
606200322731460000 |
|
05/05/2026 |
297 |
1.543 |
11:39:24 |
LSE |
606200322731497000 |
|
05/05/2026 |
643 |
1.543 |
11:39:24 |
LSE |
606200322731497000 |
|
05/05/2026 |
5035 |
1.541 |
11:40:32 |
LSE |
606200322731517000 |
|
05/05/2026 |
2091 |
1.541 |
11:40:32 |
LSE |
592126541691742000 |
|
05/05/2026 |
974 |
1.539 |
11:46:20 |
LSE |
606200322731621000 |
|
05/05/2026 |
2207 |
1.539 |
11:46:20 |
LSE |
592126541691849000 |
|
05/05/2026 |
970 |
1.538 |
11:54:28 |
LSE |
592126541691986000 |
|
05/05/2026 |
189 |
1.536 |
11:55:26 |
LSE |
592126541692005000 |
|
05/05/2026 |
2225 |
1.536 |
11:55:26 |
LSE |
592126541692005000 |
|
05/05/2026 |
707 |
1.536 |
11:55:26 |
LSE |
592126541692005000 |
|
05/05/2026 |
841 |
1.536 |
12:01:37 |
LSE |
606200322731895000 |
|
05/05/2026 |
2229 |
1.536 |
12:01:37 |
LSE |
606200322731895000 |
|
05/05/2026 |
995 |
1.535 |
12:09:17 |
LSE |
606200322732060000 |
|
05/05/2026 |
2227 |
1.535 |
12:09:17 |
LSE |
592126541692305000 |
|
05/05/2026 |
1004 |
1.532 |
12:11:00 |
LSE |
592126541692340000 |
|
05/05/2026 |
2208 |
1.53 |
12:15:08 |
LSE |
592126541692424000 |
|
05/05/2026 |
2216 |
1.524 |
12:19:20 |
LSE |
606200322732268000 |
|
05/05/2026 |
842 |
1.526 |
12:27:29 |
LSE |
592126541692692000 |
|
05/05/2026 |
1924 |
1.526 |
12:27:29 |
LSE |
606200322732433000 |
|
05/05/2026 |
929 |
1.52 |
12:47:23 |
LSE |
592126541693076000 |
|
05/05/2026 |
3792 |
1.521 |
12:47:58 |
LSE |
606200322732814000 |
|
05/05/2026 |
3475 |
1.521 |
12:47:58 |
LSE |
606200322732814000 |
|
05/05/2026 |
173 |
1.521 |
12:47:58 |
LSE |
592126541693088000 |
|
05/05/2026 |
2224 |
1.52 |
12:54:13 |
LSE |
606200322732929000 |
|
05/05/2026 |
2220 |
1.517 |
12:58:35 |
LSE |
592126541693289000 |
|
05/05/2026 |
847 |
1.511 |
13:07:27 |
LSE |
592126541693488000 |
|
05/05/2026 |
4291 |
1.513 |
13:13:52 |
LSE |
606200322733344000 |
|
05/05/2026 |
95 |
1.513 |
13:15:00 |
LSE |
592126541693659000 |
|
05/05/2026 |
1001 |
1.516 |
13:23:37 |
LSE |
606200322733557000 |
|
05/05/2026 |
3389 |
1.516 |
13:23:37 |
LSE |
592126541693858000 |
|
05/05/2026 |
916 |
1.51 |
13:32:08 |
LSE |
606200322733752000 |
|
05/05/2026 |
916 |
1.51 |
13:32:08 |
LSE |
606200322733752000 |
|
05/05/2026 |
2232 |
1.51 |
13:32:08 |
LSE |
592126541694060000 |
|
05/05/2026 |
2212 |
1.508 |
13:36:53 |
LSE |
592126541694175000 |
|
05/05/2026 |
977 |
1.504 |
13:38:06 |
LSE |
592126541694203000 |
|
05/05/2026 |
1389 |
1.5 |
13:41:17 |
LSE |
592126541694281000 |
|
05/05/2026 |
589 |
1.5 |
13:41:17 |
LSE |
592126541694281000 |
|
05/05/2026 |
248 |
1.5 |
13:41:17 |
LSE |
592126541694281000 |
|
05/05/2026 |
2766 |
1.501 |
13:48:28 |
LSE |
592126541694473000 |
|
05/05/2026 |
862 |
1.498 |
13:58:10 |
LSE |
592126541694720000 |
|
05/05/2026 |
862 |
1.498 |
13:58:10 |
LSE |
592126541694720000 |
|
05/05/2026 |
2218 |
1.498 |
13:58:10 |
LSE |
592126541694720000 |
|
05/05/2026 |
1022 |
1.501 |
14:09:07 |
LSE |
606200322734670000 |
|
05/05/2026 |
3196 |
1.499 |
14:13:15 |
LSE |
606200322734774000 |
|
05/05/2026 |
3061 |
1.499 |
14:13:15 |
LSE |
606200322734774000 |
|
05/05/2026 |
1025 |
1.499 |
14:13:15 |
LSE |
592126541695123000 |
|
05/05/2026 |
1174 |
1.496 |
14:14:17 |
LSE |
592126541695150000 |
|
05/05/2026 |
983 |
1.496 |
14:19:15 |
LSE |
592126541695280000 |
|
05/05/2026 |
2232 |
1.495 |
14:19:15 |
LSE |
606200322734926000 |
|
05/05/2026 |
900 |
1.489 |
14:26:10 |
LSE |
606200322735108000 |
|
05/05/2026 |
901 |
1.49 |
14:26:10 |
LSE |
592126541695467000 |
|
05/05/2026 |
966 |
1.49 |
14:26:10 |
LSE |
592126541695467000 |
|
05/05/2026 |
1057 |
1.49 |
14:26:10 |
LSE |
592126541695467000 |
|
05/05/2026 |
1176 |
1.49 |
14:26:10 |
LSE |
592126541695467000 |
|
05/05/2026 |
852 |
1.489 |
14:35:42 |
LSE |
592126541695868000 |
|
05/05/2026 |
4374 |
1.489 |
14:35:42 |
LSE |
606200322735499000 |
|
05/05/2026 |
2855 |
1.489 |
14:36:17 |
LSE |
592126541695894000 |
|
05/05/2026 |
1005 |
1.489 |
14:38:04 |
LSE |
606200322735599000 |
|
05/05/2026 |
2243 |
1.489 |
14:38:04 |
LSE |
606200322735599000 |
|
05/05/2026 |
989 |
1.486 |
14:41:30 |
LSE |
606200322735735000 |
|
05/05/2026 |
2232 |
1.486 |
14:41:30 |
LSE |
592126541696110000 |
|
05/05/2026 |
4367 |
1.483 |
14:46:48 |
LSE |
592126541696327000 |
|
05/05/2026 |
926 |
1.48 |
14:51:53 |
LSE |
592126541696522000 |
|
05/05/2026 |
927 |
1.48 |
14:51:53 |
LSE |
606200322736137000 |
|
05/05/2026 |
2235 |
1.48 |
14:51:53 |
LSE |
592126541696522000 |
|
05/05/2026 |
938 |
1.476 |
14:54:41 |
LSE |
606200322736247000 |
|
05/05/2026 |
1830 |
1.483 |
14:58:00 |
LSE |
606200322736370000 |
|
05/05/2026 |
2535 |
1.483 |
14:58:00 |
LSE |
606200322736370000 |
|
05/05/2026 |
540 |
1.483 |
15:00:04 |
LSE |
592126541696850000 |
|
05/05/2026 |
752 |
1.483 |
15:00:04 |
LSE |
592126541696850000 |
|
05/05/2026 |
933 |
1.483 |
15:00:04 |
LSE |
592126541696850000 |
|
05/05/2026 |
2217 |
1.482 |
15:02:54 |
LSE |
606200322736566000 |
|
05/05/2026 |
266 |
1.481 |
15:02:54 |
LSE |
606200322736566000 |
|
05/05/2026 |
677 |
1.481 |
15:02:54 |
LSE |
606200322736566000 |
|
05/05/2026 |
4290 |
1.481 |
15:10:57 |
LSE |
592126541697275000 |
|
05/05/2026 |
490 |
1.481 |
15:10:57 |
LSE |
606200322736867000 |
|
05/05/2026 |
2230 |
1.474 |
15:14:16 |
LSE |
606200322737010000 |
|
05/05/2026 |
2410 |
1.469 |
15:18:21 |
LSE |
592126541697597000 |
|
05/05/2026 |
2229 |
1.466 |
15:22:04 |
LSE |
606200322737322000 |
|
05/05/2026 |
2212 |
1.469 |
15:23:38 |
LSE |
606200322737381000 |
|
05/05/2026 |
2235 |
1.466 |
15:27:54 |
LSE |
606200322737537000 |
|
05/05/2026 |
989 |
1.463 |
15:34:03 |
LSE |
592126541698176000 |
|
05/05/2026 |
3650 |
1.463 |
15:34:03 |
LSE |
606200322737744000 |
|
05/05/2026 |
1178 |
1.463 |
15:34:03 |
LSE |
606200322737744000 |
|
05/05/2026 |
2236 |
1.46 |
15:36:53 |
LSE |
606200322737840000 |
|
05/05/2026 |
949 |
1.46 |
15:42:02 |
LSE |
592126541698452000 |
|
05/05/2026 |
3798 |
1.46 |
15:42:02 |
LSE |
592126541698452000 |
|
05/05/2026 |
865 |
1.458 |
15:47:57 |
LSE |
606200322738232000 |
|
05/05/2026 |
868 |
1.459 |
15:47:57 |
LSE |
592126541698676000 |
|
05/05/2026 |
2213 |
1.459 |
15:47:57 |
LSE |
606200322738232000 |
|
05/05/2026 |
946 |
1.471 |
15:56:04 |
LSE |
606200322738566000 |
|
05/05/2026 |
4544 |
1.471 |
15:56:51 |
LSE |
592126541699052000 |
|
05/05/2026 |
2629 |
1.471 |
15:56:51 |
LSE |
606200322738598000 |
|
05/05/2026 |
974 |
1.477 |
16:01:20 |
LSE |
592126541699256000 |
|
05/05/2026 |
1001 |
1.479 |
16:05:18 |
LSE |
606200322738973000 |
|
05/05/2026 |
931 |
1.479 |
16:06:06 |
LSE |
606200322739010000 |
|
05/05/2026 |
4365 |
1.477 |
16:06:37 |
LSE |
592126541699498000 |
|
05/05/2026 |
3059 |
1.477 |
16:06:37 |
LSE |
592126541699498000 |
|
05/05/2026 |
939 |
1.476 |
16:10:21 |
LSE |
592126541699684000 |
|
05/05/2026 |
3367 |
1.476 |
16:10:21 |
LSE |
592126541699684000 |
|
05/05/2026 |
947 |
1.479 |
16:15:26 |
LSE |
606200322739478000 |
|
05/05/2026 |
4552 |
1.482 |
16:17:30 |
LSE |
606200322739590000 |
|
05/05/2026 |
2866 |
1.482 |
16:17:30 |
LSE |
606200322739590000 |
|
05/05/2026 |
93 |
1.484 |
16:22:37 |
LSE |
606200322739920000 |
|
05/05/2026 |
805 |
1.484 |
16:22:42 |
LSE |
606200322739926000 |
|
05/05/2026 |
901 |
1.484 |
16:22:42 |
LSE |
592126541700409000 |
|
05/05/2026 |
889 |
1.484 |
16:23:23 |
LSE |
606200322739972000 |
|
05/05/2026 |
1064 |
1.485 |
16:24:22 |
LSE |
592126541700525000 |
|
05/05/2026 |
993 |
1.485 |
16:24:55 |
LSE |
606200322740082000 |
|
05/05/2026 |
144 |
1.485 |
16:25:37 |
LSE |
592126541700616000 |
|
05/05/2026 |
269 |
1.485 |
16:25:37 |
LSE |
592126541700616000 |
|
05/05/2026 |
465 |
1.485 |
16:25:37 |
LSE |
592126541700616000 |
|
05/05/2026 |
895 |
1.483 |
16:26:00 |
LSE |
606200322740149000 |
|
05/05/2026 |
899 |
1.483 |
16:26:00 |
LSE |
606200322740149000 |
|
05/05/2026 |
1000 |
1.483 |
16:26:00 |
LSE |
606200322740149000 |
|
05/05/2026 |
3547 |
1.483 |
16:26:00 |
LSE |
606200322740149000 |
|
05/05/2026 |
1251 |
1.483 |
16:26:00 |
LSE |
592126541700638000 |
|
05/05/2026 |
1037 |
1.483 |
16:26:06 |
LSE |
606200322740155000 |
|
05/05/2026 |
3213 |
1.483 |
16:28:04 |
LSE |
592126541700772000 |
|
06/05/2026 |
841 |
1.534 |
08:06:05 |
LSE |
592126895586362000 |
|
06/05/2026 |
5210 |
1.532 |
08:06:57 |
LSE |
606200676623824000 |
|
06/05/2026 |
557 |
1.533 |
08:07:27 |
LSE |
592126895586394000 |
|
06/05/2026 |
388 |
1.533 |
08:08:12 |
LSE |
592126895586408000 |
|
06/05/2026 |
994 |
1.533 |
08:12:09 |
LSE |
592126895586508000 |
|
06/05/2026 |
995 |
1.533 |
08:12:09 |
LSE |
606200676623945000 |
|
06/05/2026 |
3356 |
1.533 |
08:12:09 |
LSE |
606200676623945000 |
|
06/05/2026 |
854 |
1.527 |
08:17:13 |
LSE |
606200676624051000 |
|
06/05/2026 |
2495 |
1.527 |
08:17:13 |
LSE |
592126895586620000 |
|
06/05/2026 |
918 |
1.521 |
08:22:42 |
LSE |
592126895586741000 |
|
06/05/2026 |
2251 |
1.521 |
08:22:42 |
LSE |
606200676624168000 |
|
06/05/2026 |
2256 |
1.523 |
08:24:51 |
LSE |
606200676624215000 |
|
06/05/2026 |
927 |
1.52 |
08:31:45 |
LSE |
592126895586952000 |
|
06/05/2026 |
928 |
1.52 |
08:31:45 |
LSE |
606200676624372000 |
|
06/05/2026 |
2227 |
1.52 |
08:31:45 |
LSE |
592126895586952000 |
|
06/05/2026 |
1414 |
1.528 |
08:46:19 |
LSE |
592126895587296000 |
|
06/05/2026 |
932 |
1.529 |
08:49:05 |
LSE |
606200676624755000 |
|
06/05/2026 |
1062 |
1.531 |
08:50:08 |
LSE |
606200676624776000 |
|
06/05/2026 |
5501 |
1.53 |
08:52:32 |
LSE |
592126895587430000 |
|
06/05/2026 |
2237 |
1.53 |
08:52:32 |
LSE |
606200676624829000 |
|
06/05/2026 |
917 |
1.529 |
09:00:03 |
LSE |
606200676625008000 |
|
06/05/2026 |
3262 |
1.529 |
09:00:03 |
LSE |
592126895587617000 |
|
06/05/2026 |
868 |
1.532 |
09:06:12 |
LSE |
592126895587763000 |
|
06/05/2026 |
979 |
1.532 |
09:06:12 |
LSE |
606200676625149000 |
|
06/05/2026 |
2232 |
1.532 |
09:06:12 |
LSE |
606200676625149000 |
|
06/05/2026 |
3021 |
1.533 |
09:13:01 |
LSE |
606200676625300000 |
|
06/05/2026 |
899 |
1.536 |
09:25:26 |
LSE |
606200676625640000 |
|
06/05/2026 |
901 |
1.536 |
09:25:26 |
LSE |
592126895588272000 |
|
06/05/2026 |
372 |
1.536 |
09:33:42 |
LSE |
592126895588545000 |
|
06/05/2026 |
961 |
1.536 |
09:33:42 |
LSE |
592126895588545000 |
|
06/05/2026 |
961 |
1.536 |
09:33:42 |
LSE |
606200676625906000 |
|
06/05/2026 |
591 |
1.536 |
09:36:23 |
LSE |
592126895588637000 |
|
06/05/2026 |
878 |
1.536 |
09:36:23 |
LSE |
606200676625995000 |
|
06/05/2026 |
2229 |
1.535 |
09:36:23 |
LSE |
606200676625995000 |
|
06/05/2026 |
5519 |
1.559 |
09:51:46 |
LSE |
606200676626546000 |
|
06/05/2026 |
2047 |
1.559 |
09:51:46 |
LSE |
592126895589207000 |
|
06/05/2026 |
2551 |
1.583 |
09:56:55 |
LSE |
606200676626750000 |
|
06/05/2026 |
2224 |
1.581 |
10:03:18 |
LSE |
606200676626984000 |
|
06/05/2026 |
3034 |
1.578 |
10:18:00 |
LSE |
606200676627395000 |
|
06/05/2026 |
915 |
1.578 |
10:18:04 |
LSE |
592126895590084000 |
|
06/05/2026 |
1645 |
1.578 |
10:18:04 |
LSE |
592126895590084000 |
|
06/05/2026 |
2225 |
1.576 |
10:22:40 |
LSE |
592126895590203000 |
|
06/05/2026 |
2228 |
1.572 |
10:29:55 |
LSE |
592126895590381000 |
|
06/05/2026 |
970 |
1.57 |
10:30:18 |
LSE |
606200676627692000 |
|
06/05/2026 |
4518 |
1.585 |
10:41:43 |
LSE |
606200676627946000 |
|
06/05/2026 |
339 |
1.591 |
11:03:24 |
LSE |
606200676628442000 |
|
06/05/2026 |
556 |
1.591 |
11:03:24 |
LSE |
606200676628442000 |
|
06/05/2026 |
950 |
1.591 |
11:03:46 |
LSE |
592126895591187000 |
|
06/05/2026 |
1156 |
1.592 |
11:08:47 |
LSE |
592126895591306000 |
|
06/05/2026 |
4104 |
1.596 |
11:11:48 |
LSE |
606200676628661000 |
|
06/05/2026 |
3000 |
1.596 |
11:11:48 |
LSE |
606200676628661000 |
|
06/05/2026 |
3128 |
1.597 |
11:21:26 |
LSE |
592126895591783000 |
|
06/05/2026 |
2318 |
1.595 |
11:28:46 |
LSE |
606200676629316000 |
|
06/05/2026 |
855 |
1.6 |
11:48:21 |
LSE |
606200676629789000 |
|
06/05/2026 |
4703 |
1.599 |
11:49:35 |
LSE |
592126895592617000 |
|
06/05/2026 |
2656 |
1.599 |
11:49:35 |
LSE |
606200676629828000 |
|
06/05/2026 |
2347 |
1.611 |
11:53:11 |
LSE |
606200676629936000 |
|
06/05/2026 |
2879 |
1.611 |
12:00:00 |
LSE |
606200676630134000 |
|
06/05/2026 |
1572 |
1.623 |
12:12:58 |
LSE |
606200676630708000 |
|
06/05/2026 |
3960 |
1.623 |
12:12:58 |
LSE |
592126895593527000 |
|
06/05/2026 |
346 |
1.623 |
12:12:58 |
LSE |
606200676630708000 |
|
06/05/2026 |
996 |
1.625 |
12:20:00 |
LSE |
606200676630925000 |
|
06/05/2026 |
567 |
1.623 |
12:20:18 |
LSE |
592126895593760000 |
|
06/05/2026 |
1664 |
1.623 |
12:20:18 |
LSE |
592126895593760000 |
|
06/05/2026 |
871 |
1.621 |
12:30:29 |
LSE |
606200676631185000 |
|
06/05/2026 |
1345 |
1.628 |
12:40:26 |
LSE |
606200676631444000 |
|
06/05/2026 |
817 |
1.627 |
12:40:48 |
LSE |
592126895594299000 |
|
06/05/2026 |
4733 |
1.627 |
12:40:48 |
LSE |
592126895594300000 |
|
06/05/2026 |
1667 |
1.627 |
12:40:48 |
LSE |
606200676631454000 |
|
06/05/2026 |
2219 |
1.622 |
12:46:23 |
LSE |
592126895594472000 |
|
06/05/2026 |
864 |
1.623 |
12:57:08 |
LSE |
592126895594830000 |
|
06/05/2026 |
3033 |
1.623 |
12:57:08 |
LSE |
592126895594830000 |
|
06/05/2026 |
903 |
1.622 |
13:03:51 |
LSE |
592126895595061000 |
|
06/05/2026 |
1080 |
1.622 |
13:03:51 |
LSE |
592126895595061000 |
|
06/05/2026 |
1148 |
1.622 |
13:03:51 |
LSE |
606200676632190000 |
|
06/05/2026 |
903 |
1.619 |
13:06:40 |
LSE |
606200676632281000 |
|
06/05/2026 |
972 |
1.618 |
13:12:46 |
LSE |
592126895595355000 |
|
06/05/2026 |
1315 |
1.618 |
13:12:46 |
LSE |
606200676632476000 |
|
06/05/2026 |
974 |
1.617 |
13:14:23 |
LSE |
606200676632530000 |
|
06/05/2026 |
895 |
1.614 |
13:26:55 |
LSE |
606200676632951000 |
|
06/05/2026 |
924 |
1.617 |
13:36:26 |
LSE |
606200676633220000 |
|
06/05/2026 |
923 |
1.621 |
13:36:27 |
LSE |
606200676633220000 |
|
06/05/2026 |
2100 |
1.621 |
13:37:00 |
LSE |
592126895596142000 |
|
06/05/2026 |
4627 |
1.618 |
13:37:12 |
LSE |
606200676633242000 |
|
06/05/2026 |
2529 |
1.618 |
13:37:12 |
LSE |
592126895596148000 |
|
06/05/2026 |
970 |
1.612 |
13:43:19 |
LSE |
606200676633416000 |
|
06/05/2026 |
2234 |
1.612 |
13:43:19 |
LSE |
606200676633416000 |
|
06/05/2026 |
2238 |
1.609 |
13:48:49 |
LSE |
592126895596498000 |
|
06/05/2026 |
2232 |
1.609 |
13:52:50 |
LSE |
606200676633700000 |
|
06/05/2026 |
877 |
1.607 |
13:59:11 |
LSE |
592126895596813000 |
|
06/05/2026 |
2241 |
1.606 |
14:00:01 |
LSE |
592126895596837000 |
|
06/05/2026 |
3211 |
1.607 |
14:04:52 |
LSE |
606200676634043000 |
|
06/05/2026 |
2216 |
1.602 |
14:08:01 |
LSE |
606200676634154000 |
|
06/05/2026 |
862 |
1.6 |
14:12:29 |
LSE |
606200676634298000 |
|
06/05/2026 |
927 |
1.601 |
14:18:04 |
LSE |
606200676634481000 |
|
06/05/2026 |
927 |
1.601 |
14:18:04 |
LSE |
606200676634481000 |
|
06/05/2026 |
2944 |
1.601 |
14:18:04 |
LSE |
606200676634481000 |
|
06/05/2026 |
25 |
1.601 |
14:28:18 |
LSE |
606200676634824000 |
|
06/05/2026 |
902 |
1.601 |
14:28:18 |
LSE |
592126895597781000 |
|
06/05/2026 |
905 |
1.601 |
14:28:18 |
LSE |
606200676634824000 |
|
06/05/2026 |
4190 |
1.601 |
14:28:18 |
LSE |
606200676634824000 |
|
06/05/2026 |
631 |
1.601 |
14:28:20 |
LSE |
606200676634825000 |
|
06/05/2026 |
2229 |
1.601 |
14:30:16 |
LSE |
592126895597880000 |
|
06/05/2026 |
923 |
1.601 |
14:33:34 |
LSE |
606200676635091000 |
|
06/05/2026 |
2226 |
1.601 |
14:33:34 |
LSE |
592126895598056000 |
|
06/05/2026 |
2202 |
1.598 |
14:35:42 |
LSE |
606200676635205000 |
|
06/05/2026 |
2245 |
1.594 |
14:37:55 |
LSE |
606200676635313000 |
|
06/05/2026 |
2228 |
1.594 |
14:40:42 |
LSE |
606200676635434000 |
|
06/05/2026 |
635 |
1.593 |
14:45:01 |
LSE |
606200676635628000 |
|
06/05/2026 |
369 |
1.593 |
14:45:04 |
LSE |
606200676635632000 |
|
06/05/2026 |
1003 |
1.592 |
14:45:38 |
LSE |
592126895598638000 |
|
06/05/2026 |
2218 |
1.592 |
14:45:38 |
LSE |
592126895598638000 |
|
06/05/2026 |
1003 |
1.591 |
14:47:22 |
LSE |
606200676635729000 |
|
06/05/2026 |
1228 |
1.591 |
14:47:22 |
LSE |
592126895598711000 |
|
06/05/2026 |
3070 |
1.593 |
14:50:16 |
LSE |
606200676635847000 |
|
06/05/2026 |
2223 |
1.592 |
14:53:07 |
LSE |
592126895598957000 |
|
06/05/2026 |
2214 |
1.591 |
14:55:51 |
LSE |
592126895599069000 |
|
06/05/2026 |
2231 |
1.589 |
14:58:40 |
LSE |
592126895599191000 |
|
06/05/2026 |
3455 |
1.588 |
15:02:14 |
LSE |
592126895599383000 |
|
06/05/2026 |
985 |
1.588 |
15:06:44 |
LSE |
606200676636582000 |
|
06/05/2026 |
2241 |
1.588 |
15:06:44 |
LSE |
592126895599584000 |
|
06/05/2026 |
1011 |
1.587 |
15:07:02 |
LSE |
592126895599601000 |
|
06/05/2026 |
2221 |
1.589 |
15:10:38 |
LSE |
592126895599770000 |
|
06/05/2026 |
2221 |
1.583 |
15:25:17 |
LSE |
592126895600389000 |
|
06/05/2026 |
518 |
1.581 |
15:27:58 |
LSE |
606200676637518000 |
|
06/05/2026 |
946 |
1.581 |
15:28:32 |
LSE |
592126895600578000 |
|
06/05/2026 |
1707 |
1.581 |
15:28:32 |
LSE |
606200676637551000 |
|
06/05/2026 |
2204 |
1.583 |
15:31:47 |
LSE |
606200676637753000 |
|
06/05/2026 |
865 |
1.583 |
15:39:07 |
LSE |
592126895601160000 |
|
06/05/2026 |
2817 |
1.583 |
15:39:07 |
LSE |
606200676638122000 |
|
06/05/2026 |
2599 |
1.583 |
15:39:07 |
LSE |
606200676638122000 |
|
06/05/2026 |
1089 |
1.583 |
15:39:47 |
LSE |
592126895601187000 |
|
06/05/2026 |
2244 |
1.582 |
15:42:31 |
LSE |
606200676638258000 |
|
06/05/2026 |
1844 |
1.582 |
15:46:59 |
LSE |
592126895601500000 |
|
06/05/2026 |
2126 |
1.582 |
15:46:59 |
LSE |
592126895601500000 |
|
06/05/2026 |
269 |
1.582 |
15:46:59 |
LSE |
606200676638452000 |
|
06/05/2026 |
948 |
1.584 |
15:54:15 |
LSE |
606200676638774000 |
|
06/05/2026 |
973 |
1.585 |
15:55:41 |
LSE |
606200676638842000 |
|
06/05/2026 |
343 |
1.585 |
15:56:36 |
LSE |
606200676638895000 |
|
06/05/2026 |
661 |
1.585 |
15:56:36 |
LSE |
606200676638895000 |
|
06/05/2026 |
419 |
1.583 |
15:56:38 |
LSE |
592126895601955000 |
|
06/05/2026 |
2743 |
1.583 |
15:56:38 |
LSE |
592126895601955000 |
|
06/05/2026 |
236 |
1.589 |
15:59:58 |
LSE |
606200676639058000 |
|
06/05/2026 |
690 |
1.589 |
15:59:58 |
LSE |
606200676639058000 |
|
06/05/2026 |
3699 |
1.586 |
16:00:45 |
LSE |
606200676639105000 |
|
06/05/2026 |
3115 |
1.586 |
16:00:45 |
LSE |
606200676639105000 |
|
06/05/2026 |
693 |
1.586 |
16:00:45 |
LSE |
592126895602169000 |
|
06/05/2026 |
936 |
1.585 |
16:04:41 |
LSE |
606200676639302000 |
|
06/05/2026 |
937 |
1.585 |
16:04:41 |
LSE |
606200676639302000 |
|
06/05/2026 |
938 |
1.585 |
16:04:41 |
LSE |
606200676639302000 |
|
06/05/2026 |
2211 |
1.585 |
16:04:41 |
LSE |
592126895602372000 |
|
06/05/2026 |
3366 |
1.586 |
16:08:55 |
LSE |
606200676639516000 |
|
06/05/2026 |
1675 |
1.586 |
16:08:55 |
LSE |
606200676639516000 |
|
06/05/2026 |
862 |
1.585 |
16:12:39 |
LSE |
592126895602799000 |
|
06/05/2026 |
3688 |
1.585 |
16:12:39 |
LSE |
592126895602799000 |
|
06/05/2026 |
207 |
1.585 |
16:14:00 |
LSE |
592126895602879000 |
|
06/05/2026 |
2035 |
1.585 |
16:14:00 |
LSE |
592126895602879000 |
|
06/05/2026 |
902 |
1.587 |
16:18:42 |
LSE |
606200676640070000 |
|
06/05/2026 |
902 |
1.586 |
16:18:49 |
LSE |
606200676640078000 |
|
06/05/2026 |
4806 |
1.586 |
16:18:49 |
LSE |
606200676640078000 |
|
06/05/2026 |
1734 |
1.591 |
16:22:54 |
LSE |
592126895603469000 |
|
06/05/2026 |
616 |
1.591 |
16:23:05 |
LSE |
606200676640379000 |
|
06/05/2026 |
1731 |
1.591 |
16:23:05 |
LSE |
592126895603480000 |
|
06/05/2026 |
3422 |
1.591 |
16:23:05 |
LSE |
606200676640379000 |
|
06/05/2026 |
1560 |
1.591 |
16:29:00 |
LSE |
592126895603844000 |
|
06/05/2026 |
1991 |
1.591 |
16:29:00 |
LSE |
606200676640736000 |
|
06/05/2026 |
4121 |
1.591 |
16:29:00 |
LSE |
606200676640736000 |
|
06/05/2026 |
2471 |
1.591 |
16:29:00 |
LSE |
592126895603844000 |
|
07/05/2026 |
847 |
1.614 |
08:04:14 |
XLON |
592127277946924000 |
|
07/05/2026 |
876 |
1.619 |
08:10:29 |
XLON |
592127277947152000 |
|
07/05/2026 |
3133 |
1.619 |
08:10:29 |
XLON |
606201030516322000 |
|
07/05/2026 |
4813 |
1.618 |
08:10:29 |
XLON |
592127277947152000 |
|
07/05/2026 |
3398 |
1.621 |
08:19:08 |
XLON |
592127277947454000 |
|
07/05/2026 |
2055 |
1.62 |
08:19:08 |
XLON |
606201030516619000 |
|
07/05/2026 |
2525 |
1.622 |
08:21:50 |
XLON |
592127277947543000 |
|
07/05/2026 |
2507 |
1.626 |
08:25:20 |
XLON |
606201030516821000 |
|
07/05/2026 |
879 |
1.626 |
08:34:06 |
XLON |
592127277947962000 |
|
07/05/2026 |
879 |
1.625 |
08:34:06 |
XLON |
606201030517115000 |
|
07/05/2026 |
880 |
1.625 |
08:34:06 |
XLON |
592127277947962000 |
|
07/05/2026 |
2054 |
1.625 |
08:34:06 |
XLON |
606201030517115000 |
|
07/05/2026 |
880 |
1.621 |
08:34:53 |
XLON |
592127277947991000 |
|
07/05/2026 |
430 |
1.625 |
08:40:30 |
XLON |
606201030517295000 |
|
07/05/2026 |
920 |
1.625 |
08:40:47 |
XLON |
606201030517303000 |
|
07/05/2026 |
1841 |
1.625 |
08:40:47 |
XLON |
606201030517303000 |
|
07/05/2026 |
920 |
1.625 |
08:41:19 |
XLON |
606201030517317000 |
|
07/05/2026 |
2271 |
1.618 |
08:46:32 |
XLON |
592127277948337000 |
|
07/05/2026 |
883 |
1.615 |
08:52:05 |
XLON |
592127277948520000 |
|
07/05/2026 |
2282 |
1.615 |
08:52:05 |
XLON |
592127277948520000 |
|
07/05/2026 |
883 |
1.616 |
08:53:18 |
XLON |
606201030517692000 |
|
07/05/2026 |
981 |
1.619 |
09:10:23 |
XLON |
592127277949070000 |
|
07/05/2026 |
5497 |
1.619 |
09:10:23 |
XLON |
606201030518192000 |
|
07/05/2026 |
1218 |
1.619 |
09:10:48 |
XLON |
592127277949086000 |
|
07/05/2026 |
997 |
1.617 |
09:25:47 |
XLON |
592127277949524000 |
|
07/05/2026 |
4336 |
1.617 |
09:25:47 |
XLON |
592127277949524000 |
|
07/05/2026 |
960 |
1.614 |
09:35:16 |
XLON |
592127277949797000 |
|
07/05/2026 |
3345 |
1.614 |
09:35:16 |
XLON |
606201030518891000 |
|
07/05/2026 |
993 |
1.612 |
09:47:21 |
XLON |
606201030519176000 |
|
07/05/2026 |
994 |
1.613 |
09:47:21 |
XLON |
606201030519176000 |
|
07/05/2026 |
995 |
1.613 |
09:47:21 |
XLON |
592127277950095000 |
|
07/05/2026 |
2283 |
1.613 |
09:47:21 |
XLON |
606201030519176000 |
|
07/05/2026 |
967 |
1.608 |
09:54:27 |
XLON |
592127277950273000 |
|
07/05/2026 |
3451 |
1.608 |
09:54:27 |
XLON |
592127277950273000 |
|
07/05/2026 |
2276 |
1.606 |
10:00:15 |
XLON |
606201030519481000 |
|
07/05/2026 |
2272 |
1.608 |
10:06:04 |
XLON |
606201030519618000 |
|
07/05/2026 |
4950 |
1.609 |
10:21:14 |
XLON |
592127277950901000 |
|
07/05/2026 |
2269 |
1.606 |
10:26:49 |
XLON |
606201030520073000 |
|
07/05/2026 |
891 |
1.608 |
10:41:05 |
XLON |
606201030520402000 |
|
07/05/2026 |
891 |
1.609 |
10:42:50 |
XLON |
606201030520441000 |
|
07/05/2026 |
3920 |
1.609 |
10:42:50 |
XLON |
606201030520441000 |
|
07/05/2026 |
1768 |
1.608 |
10:43:04 |
XLON |
606201030520446000 |
|
07/05/2026 |
2284 |
1.606 |
10:50:46 |
XLON |
592127277951606000 |
|
07/05/2026 |
932 |
1.607 |
11:08:09 |
XLON |
606201030521006000 |
|
07/05/2026 |
218 |
1.607 |
11:17:15 |
XLON |
592127277952243000 |
|
07/05/2026 |
759 |
1.613 |
11:23:03 |
XLON |
592127277952384000 |
|
07/05/2026 |
990 |
1.613 |
11:23:03 |
XLON |
606201030521350000 |
|
07/05/2026 |
2080 |
1.612 |
11:23:37 |
XLON |
592127277952401000 |
|
07/05/2026 |
3422 |
1.611 |
11:26:21 |
XLON |
606201030521428000 |
|
07/05/2026 |
3229 |
1.611 |
11:26:21 |
XLON |
592127277952467000 |
|
07/05/2026 |
669 |
1.611 |
11:26:21 |
XLON |
606201030521428000 |
|
07/05/2026 |
1016 |
1.611 |
11:47:09 |
XLON |
592127277952958000 |
|
07/05/2026 |
858 |
1.611 |
11:49:21 |
XLON |
592127277953004000 |
|
07/05/2026 |
1015 |
1.61 |
11:49:21 |
XLON |
606201030521936000 |
|
07/05/2026 |
1016 |
1.61 |
11:49:21 |
XLON |
606201030521936000 |
|
07/05/2026 |
1017 |
1.61 |
11:49:21 |
XLON |
606201030521936000 |
|
07/05/2026 |
4602 |
1.61 |
11:49:21 |
XLON |
592127277953004000 |
|
07/05/2026 |
2277 |
1.61 |
11:55:24 |
XLON |
606201030522066000 |
|
07/05/2026 |
852 |
1.608 |
12:04:19 |
XLON |
592127277953363000 |
|
07/05/2026 |
852 |
1.608 |
12:04:19 |
XLON |
592127277953363000 |
|
07/05/2026 |
2269 |
1.608 |
12:04:19 |
XLON |
592127277953363000 |
|
07/05/2026 |
900 |
1.61 |
12:20:55 |
XLON |
606201030522669000 |
|
07/05/2026 |
944 |
1.613 |
12:23:16 |
XLON |
592127277953832000 |
|
07/05/2026 |
943 |
1.613 |
12:24:52 |
XLON |
592127277953872000 |
|
07/05/2026 |
1006 |
1.613 |
12:26:55 |
XLON |
592127277953922000 |
|
07/05/2026 |
4244 |
1.612 |
12:27:40 |
XLON |
592127277953939000 |
|
07/05/2026 |
3244 |
1.612 |
12:27:40 |
XLON |
592127277953939000 |
|
07/05/2026 |
44 |
1.612 |
12:27:40 |
XLON |
606201030522821000 |
|
07/05/2026 |
3646 |
1.614 |
12:40:29 |
XLON |
592127277954241000 |
|
07/05/2026 |
2021 |
1.614 |
12:40:29 |
XLON |
592127277954241000 |
|
07/05/2026 |
2272 |
1.614 |
12:44:40 |
XLON |
592127277954337000 |
|
07/05/2026 |
981 |
1.612 |
12:51:25 |
XLON |
592127277954507000 |
|
07/05/2026 |
2286 |
1.612 |
12:51:25 |
XLON |
592127277954507000 |
|
07/05/2026 |
987 |
1.612 |
13:01:13 |
XLON |
606201030523588000 |
|
07/05/2026 |
2277 |
1.612 |
13:01:13 |
XLON |
606201030523588000 |
|
07/05/2026 |
980 |
1.615 |
13:22:05 |
XLON |
606201030524099000 |
|
07/05/2026 |
4684 |
1.615 |
13:22:05 |
XLON |
592127277955285000 |
|
07/05/2026 |
925 |
1.615 |
13:22:05 |
XLON |
606201030524099000 |
|
07/05/2026 |
1655 |
1.615 |
13:22:05 |
XLON |
592127277955285000 |
|
07/05/2026 |
36 |
1.621 |
13:37:53 |
XLON |
592127277955814000 |
|
07/05/2026 |
783 |
1.621 |
13:37:53 |
XLON |
592127277955814000 |
|
07/05/2026 |
130 |
1.619 |
13:37:53 |
XLON |
606201030524602000 |
|
07/05/2026 |
947 |
1.617 |
13:38:12 |
XLON |
592127277955824000 |
|
07/05/2026 |
948 |
1.617 |
13:38:12 |
XLON |
592127277955824000 |
|
07/05/2026 |
949 |
1.617 |
13:38:12 |
XLON |
592127277955824000 |
|
07/05/2026 |
950 |
1.617 |
13:38:12 |
XLON |
592127277955824000 |
|
07/05/2026 |
950 |
1.617 |
13:38:12 |
XLON |
606201030524611000 |
|
07/05/2026 |
2496 |
1.617 |
13:38:12 |
XLON |
606201030524611000 |
|
07/05/2026 |
2395 |
1.616 |
13:47:57 |
XLON |
606201030524889000 |
|
07/05/2026 |
3176 |
1.618 |
13:51:03 |
XLON |
606201030524991000 |
|
07/05/2026 |
618 |
1.618 |
13:51:03 |
XLON |
606201030524991000 |
|
07/05/2026 |
926 |
1.616 |
13:59:21 |
XLON |
606201030525265000 |
|
07/05/2026 |
927 |
1.616 |
13:59:21 |
XLON |
592127277956504000 |
|
07/05/2026 |
1109 |
1.616 |
13:59:21 |
XLON |
606201030525265000 |
|
07/05/2026 |
1172 |
1.616 |
13:59:21 |
XLON |
606201030525265000 |
|
07/05/2026 |
986 |
1.614 |
14:11:04 |
XLON |
592127277957037000 |
|
07/05/2026 |
987 |
1.613 |
14:11:30 |
XLON |
606201030525800000 |
|
07/05/2026 |
3592 |
1.613 |
14:11:30 |
XLON |
592127277957055000 |
|
07/05/2026 |
1737 |
1.613 |
14:11:30 |
XLON |
606201030525800000 |
|
07/05/2026 |
4406 |
1.612 |
14:23:40 |
XLON |
606201030526217000 |
|
07/05/2026 |
1015 |
1.612 |
14:25:18 |
XLON |
606201030526276000 |
|
07/05/2026 |
3393 |
1.612 |
14:25:18 |
XLON |
606201030526276000 |
|
07/05/2026 |
916 |
1.614 |
14:34:10 |
XLON |
592127277957998000 |
|
07/05/2026 |
913 |
1.613 |
14:34:53 |
XLON |
592127277958034000 |
|
07/05/2026 |
5159 |
1.613 |
14:34:53 |
XLON |
592127277958034000 |
|
07/05/2026 |
1546 |
1.613 |
14:34:53 |
XLON |
592127277958034000 |
|
07/05/2026 |
2292 |
1.613 |
14:36:05 |
XLON |
606201030526810000 |
|
07/05/2026 |
2264 |
1.611 |
14:38:40 |
XLON |
606201030526948000 |
|
07/05/2026 |
2297 |
1.61 |
14:41:04 |
XLON |
606201030527075000 |
|
07/05/2026 |
914 |
1.608 |
14:44:19 |
XLON |
592127277958550000 |
|
07/05/2026 |
2261 |
1.608 |
14:44:19 |
XLON |
606201030527248000 |
|
07/05/2026 |
3029 |
1.602 |
14:47:30 |
XLON |
606201030527415000 |
|
07/05/2026 |
2284 |
1.599 |
14:50:47 |
XLON |
592127277958891000 |
|
07/05/2026 |
491 |
1.6 |
14:59:23 |
XLON |
592127277959281000 |
|
07/05/2026 |
493 |
1.6 |
14:59:23 |
XLON |
592127277959281000 |
|
07/05/2026 |
1013 |
1.599 |
15:00:22 |
XLON |
606201030527999000 |
|
07/05/2026 |
940 |
1.599 |
15:01:14 |
XLON |
592127277959366000 |
|
07/05/2026 |
992 |
1.599 |
15:02:23 |
XLON |
592127277959419000 |
|
07/05/2026 |
986 |
1.599 |
15:03:42 |
XLON |
606201030528147000 |
|
07/05/2026 |
968 |
1.6 |
15:04:45 |
XLON |
606201030528200000 |
|
07/05/2026 |
496 |
1.598 |
15:05:00 |
XLON |
592127277959544000 |
|
07/05/2026 |
982 |
1.598 |
15:05:00 |
XLON |
592127277959544000 |
|
07/05/2026 |
4953 |
1.598 |
15:05:00 |
XLON |
606201030528210000 |
|
07/05/2026 |
487 |
1.598 |
15:09:49 |
XLON |
592127277959761000 |
|
07/05/2026 |
982 |
1.598 |
15:09:49 |
XLON |
592127277959761000 |
|
07/05/2026 |
1009 |
1.598 |
15:09:49 |
XLON |
592127277959761000 |
|
07/05/2026 |
1009 |
1.598 |
15:09:49 |
XLON |
592127277959761000 |
|
07/05/2026 |
1023 |
1.598 |
15:09:49 |
XLON |
592127277959761000 |
|
07/05/2026 |
2717 |
1.6 |
15:14:00 |
XLON |
606201030528605000 |
|
07/05/2026 |
2855 |
1.6 |
15:17:32 |
XLON |
592127277960128000 |
|
07/05/2026 |
971 |
1.597 |
15:22:30 |
XLON |
592127277960342000 |
|
07/05/2026 |
2256 |
1.597 |
15:22:30 |
XLON |
592127277960342000 |
|
07/05/2026 |
929 |
1.602 |
15:34:25 |
XLON |
606201030529474000 |
|
07/05/2026 |
934 |
1.602 |
15:34:25 |
XLON |
592127277960850000 |
|
07/05/2026 |
933 |
1.6 |
15:35:05 |
XLON |
592127277960879000 |
|
07/05/2026 |
1279 |
1.6 |
15:35:05 |
XLON |
606201030529502000 |
|
07/05/2026 |
3920 |
1.6 |
15:35:05 |
XLON |
606201030529502000 |
|
07/05/2026 |
1785 |
1.605 |
15:41:55 |
XLON |
592127277961173000 |
|
07/05/2026 |
1785 |
1.605 |
15:41:55 |
XLON |
606201030529784000 |
|
07/05/2026 |
890 |
1.605 |
15:41:55 |
XLON |
592127277961173000 |
|
07/05/2026 |
1325 |
1.605 |
15:41:55 |
XLON |
606201030529784000 |
|
07/05/2026 |
891 |
1.605 |
15:41:55 |
XLON |
592127277961173000 |
|
07/05/2026 |
891 |
1.605 |
15:41:55 |
XLON |
606201030529784000 |
|
07/05/2026 |
1183 |
1.605 |
15:41:55 |
XLON |
592127277961173000 |
|
07/05/2026 |
849 |
1.605 |
15:45:21 |
XLON |
592127277961327000 |
|
07/05/2026 |
2264 |
1.604 |
15:45:25 |
XLON |
592127277961330000 |
|
07/05/2026 |
907 |
1.607 |
15:52:21 |
XLON |
606201030530247000 |
|
07/05/2026 |
887 |
1.607 |
15:53:12 |
XLON |
606201030530282000 |
|
07/05/2026 |
907 |
1.605 |
15:53:27 |
XLON |
592127277961699000 |
|
07/05/2026 |
1531 |
1.605 |
15:53:27 |
XLON |
606201030530293000 |
|
07/05/2026 |
3022 |
1.605 |
15:53:27 |
XLON |
606201030530293000 |
|
07/05/2026 |
984 |
1.61 |
16:02:04 |
XLON |
592127277962144000 |
|
07/05/2026 |
225 |
1.609 |
16:02:50 |
XLON |
606201030530760000 |
|
07/05/2026 |
763 |
1.609 |
16:02:50 |
XLON |
606201030530760000 |
|
07/05/2026 |
987 |
1.609 |
16:02:50 |
XLON |
606201030530760000 |
|
07/05/2026 |
988 |
1.609 |
16:02:50 |
XLON |
592127277962182000 |
|
07/05/2026 |
4654 |
1.609 |
16:02:50 |
XLON |
592127277962182000 |
|
07/05/2026 |
272 |
1.609 |
16:02:50 |
XLON |
592127277962182000 |
|
07/05/2026 |
860 |
1.608 |
16:05:17 |
XLON |
592127277962305000 |
|
07/05/2026 |
903 |
1.608 |
16:09:46 |
XLON |
606201030531094000 |
|
07/05/2026 |
3225 |
1.608 |
16:09:46 |
XLON |
592127277962527000 |
|
07/05/2026 |
2244 |
1.608 |
16:09:46 |
XLON |
606201030531094000 |
|
07/05/2026 |
890 |
1.607 |
16:15:26 |
XLON |
592127277962847000 |
|
07/05/2026 |
891 |
1.607 |
16:15:26 |
XLON |
606201030531404000 |
|
07/05/2026 |
892 |
1.607 |
16:15:26 |
XLON |
606201030531404000 |
|
07/05/2026 |
894 |
1.607 |
16:15:26 |
XLON |
592127277962847000 |
|
07/05/2026 |
894 |
1.607 |
16:15:26 |
XLON |
606201030531404000 |
|
07/05/2026 |
2291 |
1.607 |
16:15:26 |
XLON |
592127277962847000 |
|
07/05/2026 |
867 |
1.61 |
16:20:17 |
XLON |
606201030531695000 |
|
07/05/2026 |
867 |
1.609 |
16:20:45 |
XLON |
606201030531724000 |
|
07/05/2026 |
4329 |
1.609 |
16:20:45 |
XLON |
592127277963177000 |
|
07/05/2026 |
969 |
1.609 |
16:20:45 |
XLON |
592127277963177000 |
|
07/05/2026 |
58 |
1.609 |
16:20:45 |
XLON |
606201030531724000 |
|
07/05/2026 |
908 |
1.609 |
16:24:46 |
XLON |
592127277963443000 |
|
07/05/2026 |
985 |
1.609 |
16:26:11 |
XLON |
592127277963540000 |
|
07/05/2026 |
462 |
1.612 |
16:26:37 |
XLON |
592127277963566000 |
|
07/05/2026 |
960 |
1.612 |
16:26:37 |
XLON |
592127277963566000 |
|
07/05/2026 |
4587 |
1.609 |
16:26:42 |
XLON |
592127277963573000 |
|
07/05/2026 |
1516 |
1.609 |
16:26:42 |
XLON |
606201030532111000 |
|
07/05/2026 |
2591 |
1.604 |
16:29:25 |
XLON |
592127277963762000 |
|
08/05/2026 |
3591 |
1.588 |
08:00:36 |
LSE |
606201384409667576 |
|
08/05/2026 |
1098 |
1.589 |
08:14:53 |
LSE |
606201384409986140 |
|
08/05/2026 |
1287 |
1.589 |
08:15:17 |
LSE |
592127603371760232 |
|
08/05/2026 |
1008 |
1.59 |
08:15:52 |
LSE |
592127603371771745 |
|
08/05/2026 |
852 |
1.59 |
08:16:56 |
LSE |
592127603371793744 |
|
08/05/2026 |
3265 |
1.59 |
08:16:56 |
LSE |
606201384410026652 |
|
08/05/2026 |
2400 |
1.59 |
08:16:56 |
LSE |
606201384410026655 |
|
08/05/2026 |
823 |
1.59 |
08:16:56 |
LSE |
592127603371793851 |
|
08/05/2026 |
164 |
1.588 |
08:25:33 |
LSE |
592127603371940608 |
|
08/05/2026 |
775 |
1.588 |
08:25:33 |
LSE |
592127603371940607 |
|
08/05/2026 |
939 |
1.588 |
08:25:33 |
LSE |
592127603371940609 |
|
08/05/2026 |
2416 |
1.588 |
08:25:33 |
LSE |
606201384410166914 |
|
08/05/2026 |
981 |
1.588 |
08:29:39 |
LSE |
592127603372031725 |
|
08/05/2026 |
992 |
1.588 |
08:30:58 |
LSE |
606201384410289396 |
|
08/05/2026 |
894 |
1.587 |
08:36:07 |
LSE |
592127603372178342 |
|
08/05/2026 |
895 |
1.587 |
08:36:07 |
LSE |
592127603372178343 |
|
08/05/2026 |
2055 |
1.587 |
08:36:07 |
LSE |
592127603372178341 |
|
08/05/2026 |
894 |
1.586 |
08:36:08 |
LSE |
606201384410396761 |
|
08/05/2026 |
2320 |
1.583 |
08:40:28 |
LSE |
592127603372264407 |
|
08/05/2026 |
901 |
1.591 |
08:48:45 |
LSE |
606201384410624270 |
|
08/05/2026 |
3123 |
1.591 |
08:48:45 |
LSE |
592127603372416225 |
|
08/05/2026 |
3362 |
1.596 |
09:00:59 |
LSE |
606201384410872459 |
|
08/05/2026 |
69 |
1.596 |
09:00:59 |
LSE |
592127603372676026 |
|
08/05/2026 |
2645 |
1.596 |
09:00:59 |
LSE |
592127603372676025 |
|
08/05/2026 |
998 |
1.588 |
09:14:08 |
LSE |
592127603373014759 |
|
08/05/2026 |
999 |
1.588 |
09:14:08 |
LSE |
606201384411196777 |
|
08/05/2026 |
3142 |
1.588 |
09:14:08 |
LSE |
592127603373014758 |
|
08/05/2026 |
4656 |
1.594 |
09:26:57 |
LSE |
606201384411463296 |
|
08/05/2026 |
2010 |
1.59 |
09:32:31 |
LSE |
592127603373405982 |
|
08/05/2026 |
1771 |
1.591 |
09:41:25 |
LSE |
606201384411719712 |
|
08/05/2026 |
2 |
1.591 |
09:41:29 |
LSE |
606201384411720483 |
|
08/05/2026 |
848 |
1.592 |
09:45:34 |
LSE |
592127603373648560 |
|
08/05/2026 |
5142 |
1.594 |
09:51:16 |
LSE |
592127603373764876 |
|
08/05/2026 |
405 |
1.594 |
09:51:16 |
LSE |
592127603373764886 |
|
08/05/2026 |
4388 |
1.601 |
10:05:01 |
LSE |
592127603374020082 |
|
08/05/2026 |
2379 |
1.601 |
10:05:01 |
LSE |
592127603374020085 |
|
08/05/2026 |
195 |
1.618 |
10:27:21 |
LSE |
592127603374477075 |
|
08/05/2026 |
679 |
1.618 |
10:27:21 |
LSE |
592127603374477074 |
|
08/05/2026 |
867 |
1.618 |
10:27:29 |
LSE |
606201384412582318 |
|
08/05/2026 |
3942 |
1.616 |
10:28:14 |
LSE |
606201384412597018 |
|
08/05/2026 |
1591 |
1.616 |
10:28:14 |
LSE |
592127603374495429 |
|
08/05/2026 |
1464 |
1.615 |
10:28:17 |
LSE |
606201384412598257 |
|
08/05/2026 |
947 |
1.614 |
10:31:19 |
LSE |
606201384412649310 |
|
08/05/2026 |
413 |
1.615 |
10:32:13 |
LSE |
592127603374568705 |
|
08/05/2026 |
956 |
1.615 |
10:32:13 |
LSE |
592127603374568704 |
|
08/05/2026 |
834 |
1.616 |
10:40:46 |
LSE |
592127603374720409 |
|
08/05/2026 |
1469 |
1.616 |
10:40:46 |
LSE |
592127603374720408 |
|
08/05/2026 |
934 |
1.619 |
10:47:52 |
LSE |
592127603374835298 |
|
08/05/2026 |
2482 |
1.619 |
10:47:52 |
LSE |
592127603374835297 |
|
08/05/2026 |
933 |
1.615 |
10:50:29 |
LSE |
592127603374880656 |
|
08/05/2026 |
4547 |
1.624 |
11:03:33 |
LSE |
606201384413218902 |
|
08/05/2026 |
959 |
1.62 |
11:22:35 |
LSE |
592127603375456575 |
|
08/05/2026 |
959 |
1.62 |
11:22:35 |
LSE |
606201384413516616 |
|
08/05/2026 |
960 |
1.62 |
11:22:35 |
LSE |
592127603375456571 |
|
08/05/2026 |
960 |
1.62 |
11:22:35 |
LSE |
592127603375456572 |
|
08/05/2026 |
960 |
1.62 |
11:22:35 |
LSE |
592127603375456574 |
|
08/05/2026 |
908 |
1.626 |
11:39:12 |
LSE |
606201384413797812 |
|
08/05/2026 |
948 |
1.625 |
11:44:17 |
LSE |
592127603375845583 |
|
08/05/2026 |
4187 |
1.625 |
11:44:17 |
LSE |
592127603375845584 |
|
08/05/2026 |
891 |
1.625 |
11:44:17 |
LSE |
592127603375845590 |
|
08/05/2026 |
1157 |
1.625 |
11:44:17 |
LSE |
592127603375845589 |
|
08/05/2026 |
1518 |
1.625 |
11:44:17 |
LSE |
592127603375845591 |
|
08/05/2026 |
874 |
1.622 |
11:55:13 |
LSE |
606201384414057544 |
|
08/05/2026 |
874 |
1.621 |
11:55:15 |
LSE |
606201384414058317 |
|
08/05/2026 |
875 |
1.621 |
11:55:15 |
LSE |
606201384414058318 |
|
08/05/2026 |
876 |
1.621 |
11:55:15 |
LSE |
606201384414058319 |
|
08/05/2026 |
2316 |
1.621 |
11:55:15 |
LSE |
606201384414058316 |
|
08/05/2026 |
1765 |
1.621 |
11:59:06 |
LSE |
606201384414125615 |
|
08/05/2026 |
771 |
1.621 |
11:59:08 |
LSE |
606201384414126086 |
|
08/05/2026 |
917 |
1.621 |
12:06:38 |
LSE |
592127603376231101 |
|
08/05/2026 |
2314 |
1.621 |
12:06:38 |
LSE |
606201384414257483 |
|
08/05/2026 |
2305 |
1.615 |
12:11:52 |
LSE |
606201384414336146 |
|
08/05/2026 |
2317 |
1.615 |
12:17:05 |
LSE |
592127603376403118 |
|
08/05/2026 |
2322 |
1.617 |
12:22:39 |
LSE |
606201384414518944 |
|
08/05/2026 |
967 |
1.62 |
12:32:10 |
LSE |
606201384414656674 |
|
08/05/2026 |
1019 |
1.619 |
12:37:11 |
LSE |
606201384414731082 |
|
08/05/2026 |
3923 |
1.619 |
12:37:11 |
LSE |
606201384414731083 |
|
08/05/2026 |
855 |
1.618 |
12:41:54 |
LSE |
592127603376803101 |
|
08/05/2026 |
874 |
1.618 |
12:41:54 |
LSE |
592127603376803102 |
|
08/05/2026 |
875 |
1.618 |
12:41:54 |
LSE |
592127603376803100 |
|
08/05/2026 |
928 |
1.618 |
12:41:54 |
LSE |
606201384414801614 |
|
08/05/2026 |
2303 |
1.615 |
12:45:01 |
LSE |
606201384414850254 |
|
08/05/2026 |
1003 |
1.615 |
12:53:22 |
LSE |
592127603376990508 |
|
08/05/2026 |
2304 |
1.615 |
12:53:22 |
LSE |
606201384414979690 |
|
08/05/2026 |
1002 |
1.615 |
12:54:00 |
LSE |
592127603377000400 |
|
08/05/2026 |
1002 |
1.618 |
13:10:22 |
LSE |
592127603377273028 |
|
08/05/2026 |
1002 |
1.618 |
13:10:22 |
LSE |
592127603377273030 |
|
08/05/2026 |
1003 |
1.618 |
13:10:22 |
LSE |
592127603377273029 |
|
08/05/2026 |
1003 |
1.618 |
13:10:22 |
LSE |
606201384415249841 |
|
08/05/2026 |
2302 |
1.617 |
13:10:26 |
LSE |
606201384415252452 |
|
08/05/2026 |
848 |
1.614 |
13:24:41 |
LSE |
592127603377548320 |
|
08/05/2026 |
4759 |
1.615 |
13:30:00 |
LSE |
592127603377675936 |
|
08/05/2026 |
3239 |
1.615 |
13:30:01 |
LSE |
606201384415639688 |
|
08/05/2026 |
948 |
1.618 |
13:36:24 |
LSE |
592127603377832841 |
|
08/05/2026 |
2317 |
1.618 |
13:36:24 |
LSE |
592127603377832842 |
|
08/05/2026 |
2304 |
1.615 |
13:41:00 |
LSE |
592127603377914487 |
|
08/05/2026 |
2324 |
1.614 |
13:44:43 |
LSE |
606201384415930763 |
|
08/05/2026 |
896 |
1.617 |
13:50:19 |
LSE |
606201384416040268 |
|
08/05/2026 |
2475 |
1.616 |
13:50:30 |
LSE |
606201384416044450 |
|
08/05/2026 |
2994 |
1.618 |
13:58:52 |
LSE |
606201384416201302 |
|
08/05/2026 |
891 |
1.617 |
13:58:52 |
LSE |
592127603378266922 |
|
08/05/2026 |
2323 |
1.615 |
14:04:04 |
LSE |
592127603378402396 |
|
08/05/2026 |
131 |
1.612 |
14:12:17 |
LSE |
592127603378590442 |
|
08/05/2026 |
837 |
1.612 |
14:12:17 |
LSE |
592127603378590441 |
|
08/05/2026 |
966 |
1.612 |
14:12:17 |
LSE |
606201384416512854 |
|
08/05/2026 |
968 |
1.612 |
14:12:17 |
LSE |
592127603378590444 |
|
08/05/2026 |
2317 |
1.612 |
14:12:17 |
LSE |
606201384416512852 |
|
08/05/2026 |
906 |
1.62 |
14:26:50 |
LSE |
592127603378913833 |
|
08/05/2026 |
951 |
1.621 |
14:29:43 |
LSE |
592127603378991967 |
|
08/05/2026 |
1094 |
1.621 |
14:29:43 |
LSE |
592127603378991968 |
|
08/05/2026 |
1227 |
1.621 |
14:30:30 |
LSE |
606201384416933181 |
|
08/05/2026 |
928 |
1.621 |
14:30:38 |
LSE |
592127603379032835 |
|
08/05/2026 |
3156 |
1.62 |
14:30:48 |
LSE |
606201384416945384 |
|
08/05/2026 |
618 |
1.62 |
14:30:48 |
LSE |
592127603379039575 |
|
08/05/2026 |
1454 |
1.62 |
14:30:48 |
LSE |
592127603379039576 |
|
08/05/2026 |
1663 |
1.62 |
14:30:48 |
LSE |
592127603379039577 |
|
08/05/2026 |
542 |
1.62 |
14:30:48 |
LSE |
592127603379039588 |
|
08/05/2026 |
863 |
1.616 |
14:37:28 |
LSE |
606201384417170350 |
|
08/05/2026 |
865 |
1.616 |
14:37:28 |
LSE |
606201384417170351 |
|
08/05/2026 |
4803 |
1.616 |
14:37:28 |
LSE |
606201384417170348 |
|
08/05/2026 |
2323 |
1.613 |
14:39:53 |
LSE |
592127603379355105 |
|
08/05/2026 |
887 |
1.607 |
14:44:07 |
LSE |
606201384417403095 |
|
08/05/2026 |
888 |
1.607 |
14:44:07 |
LSE |
592127603379517002 |
|
08/05/2026 |
2325 |
1.607 |
14:44:07 |
LSE |
606201384417403096 |
|
08/05/2026 |
766 |
1.61 |
14:50:36 |
LSE |
606201384417623123 |
|
08/05/2026 |
150 |
1.61 |
14:50:36 |
LSE |
606201384417623125 |
|
08/05/2026 |
3287 |
1.61 |
14:51:35 |
LSE |
606201384417657892 |
|
08/05/2026 |
1061 |
1.61 |
14:51:35 |
LSE |
606201384417657895 |
|
08/05/2026 |
1008 |
1.609 |
14:54:03 |
LSE |
606201384417738531 |
|
08/05/2026 |
1009 |
1.609 |
14:54:03 |
LSE |
606201384417738530 |
|
08/05/2026 |
1056 |
1.609 |
14:54:03 |
LSE |
606201384417738529 |
|
08/05/2026 |
1277 |
1.609 |
14:54:03 |
LSE |
592127603379867051 |
|
08/05/2026 |
4663 |
1.609 |
15:00:14 |
LSE |
592127603380096272 |
|
08/05/2026 |
221 |
1.608 |
15:04:02 |
LSE |
606201384418085865 |
|
08/05/2026 |
662 |
1.608 |
15:04:02 |
LSE |
606201384418085866 |
|
08/05/2026 |
884 |
1.608 |
15:04:02 |
LSE |
606201384418085867 |
|
08/05/2026 |
918 |
1.608 |
15:04:02 |
LSE |
592127603380227124 |
|
08/05/2026 |
1408 |
1.608 |
15:04:02 |
LSE |
592127603380227125 |
|
08/05/2026 |
955 |
1.604 |
15:09:10 |
LSE |
606201384418267486 |
|
08/05/2026 |
2534 |
1.604 |
15:09:10 |
LSE |
592127603380417356 |
|
08/05/2026 |
187 |
1.6 |
15:13:29 |
LSE |
592127603380573259 |
|
08/05/2026 |
2313 |
1.6 |
15:13:29 |
LSE |
606201384418417859 |
|
08/05/2026 |
2452 |
1.602 |
15:15:06 |
LSE |
606201384418467791 |
|
08/05/2026 |
972 |
1.605 |
15:19:02 |
LSE |
606201384418598638 |
|
08/05/2026 |
2788 |
1.605 |
15:19:02 |
LSE |
606201384418598637 |
|
08/05/2026 |
851 |
1.606 |
15:28:44 |
LSE |
606201384418893255 |
|
08/05/2026 |
852 |
1.606 |
15:28:44 |
LSE |
606201384418893257 |
|
08/05/2026 |
852 |
1.606 |
15:28:44 |
LSE |
606201384418893259 |
|
08/05/2026 |
853 |
1.606 |
15:28:44 |
LSE |
606201384418893256 |
|
08/05/2026 |
855 |
1.607 |
15:28:44 |
LSE |
592127603381069100 |
|
08/05/2026 |
3799 |
1.606 |
15:28:44 |
LSE |
592127603381069101 |
|
08/05/2026 |
578 |
1.606 |
15:28:44 |
LSE |
606201384418893268 |
|
08/05/2026 |
895 |
1.602 |
15:35:34 |
LSE |
592127603381297917 |
|
08/05/2026 |
4936 |
1.602 |
15:35:34 |
LSE |
592127603381297916 |
|
08/05/2026 |
1010 |
1.604 |
15:45:17 |
LSE |
606201384419406390 |
|
08/05/2026 |
869 |
1.605 |
15:46:18 |
LSE |
592127603381643994 |
|
08/05/2026 |
922 |
1.604 |
15:47:23 |
LSE |
592127603381680024 |
|
08/05/2026 |
983 |
1.604 |
15:48:33 |
LSE |
592127603381716680 |
|
08/05/2026 |
993 |
1.604 |
15:49:39 |
LSE |
592127603381752540 |
|
08/05/2026 |
907 |
1.606 |
15:52:07 |
LSE |
592127603381840006 |
|
08/05/2026 |
1508 |
1.606 |
15:52:07 |
LSE |
592127603381840010 |
|
08/05/2026 |
1701 |
1.606 |
15:52:07 |
LSE |
592127603381840007 |
|
08/05/2026 |
3780 |
1.606 |
15:52:07 |
LSE |
606201384419623359 |
|
08/05/2026 |
787 |
1.606 |
15:52:07 |
LSE |
592127603381840024 |
|
08/05/2026 |
1009 |
1.605 |
15:55:36 |
LSE |
606201384419744590 |
|
08/05/2026 |
2295 |
1.605 |
15:55:36 |
LSE |
606201384419744589 |
|
08/05/2026 |
973 |
1.604 |
15:59:58 |
LSE |
606201384419907065 |
|
08/05/2026 |
978 |
1.604 |
15:59:58 |
LSE |
606201384419907064 |
|
08/05/2026 |
2321 |
1.604 |
15:59:58 |
LSE |
592127603382136231 |
|
08/05/2026 |
921 |
1.602 |
16:02:33 |
LSE |
592127603382244104 |
|
08/05/2026 |
2307 |
1.602 |
16:02:33 |
LSE |
606201384420011016 |
|
08/05/2026 |
986 |
1.604 |
16:10:00 |
LSE |
592127603382512020 |
|
08/05/2026 |
986 |
1.604 |
16:10:00 |
LSE |
606201384420269934 |
|
08/05/2026 |
1687 |
1.604 |
16:10:00 |
LSE |
606201384420269935 |
|
08/05/2026 |
3472 |
1.604 |
16:10:00 |
LSE |
592127603382512019 |
|
08/05/2026 |
2313 |
1.606 |
16:12:12 |
LSE |
606201384420354629 |
|
08/05/2026 |
881 |
1.604 |
16:15:09 |
LSE |
606201384420477664 |
|
08/05/2026 |
984 |
1.603 |
16:15:43 |
LSE |
592127603382756824 |
|
08/05/2026 |
2302 |
1.603 |
16:15:43 |
LSE |
592127603382756822 |
|
08/05/2026 |
101 |
1.608 |
16:20:00 |
LSE |
606201384420746015 |
|
08/05/2026 |
806 |
1.608 |
16:20:00 |
LSE |
606201384420746011 |
|
08/05/2026 |
3191 |
1.607 |
16:20:05 |
LSE |
592127603383012479 |
|
08/05/2026 |
965 |
1.608 |
16:23:34 |
LSE |
592127603383184511 |
|
08/05/2026 |
969 |
1.608 |
16:23:34 |
LSE |
606201384420919679 |
|
08/05/2026 |
969 |
1.608 |
16:23:34 |
LSE |
606201384420919680 |
|
08/05/2026 |
970 |
1.608 |
16:23:34 |
LSE |
592127603383184513 |
|
08/05/2026 |
2776 |
1.608 |
16:23:34 |
LSE |
592127603383184512 |
|
08/05/2026 |
959 |
1.607 |
16:25:59 |
LSE |
592127603383306707 |
|
08/05/2026 |
851 |
1.608 |
16:28:44 |
LSE |
606201384421159371 |
|
08/05/2026 |
2216 |
1.608 |
16:28:44 |
LSE |
606201384421159370 |
|
08/05/2026 |
3240 |
1.608 |
16:28:44 |
LSE |
592127603383432255 |
|
|||||||||||
|
Date of notification: 11 May 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
- 5 hours ago XP Factory
- 5 hours ago Breedon Group
- 5 hours ago SIG
- 6 hours ago React Group
- 8 hours ago AJ Bell