Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
01 June 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 26 May 2026 to 29 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: |
|
26 May 2026 - 29 May 2026 |
||
|
Total number of shares purchased: |
|
809,243 |
||
|
Highest price paid per share (pence): |
|
173.0000p |
||
|
Lowest price paid per share (pence): |
|
166.4000p |
||
|
Volume weighted average price paid per share (pence): |
|
169.6751p |
||
|
To date, the Company has purchased 34,444,039 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 770,062,157 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 770,062,157.
|
||||
|
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 |
809,243 |
169.6751p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
26/05/2026 |
3487 |
168 |
08:04:24 |
XLON |
592133973473563582 |
|
26/05/2026 |
1191 |
168 |
08:04:29 |
XLON |
606207754510832548 |
|
26/05/2026 |
921 |
168 |
08:07:46 |
XLON |
592133973473661042 |
|
26/05/2026 |
1686 |
168 |
08:07:46 |
XLON |
592133973473661043 |
|
26/05/2026 |
2740 |
169.7 |
08:13:08 |
XLON |
592133973473804559 |
|
26/05/2026 |
364 |
169.2 |
08:19:00 |
XLON |
606207754511188832 |
|
26/05/2026 |
625 |
169.2 |
08:19:00 |
XLON |
606207754511188830 |
|
26/05/2026 |
990 |
169.2 |
08:19:00 |
XLON |
606207754511188831 |
|
26/05/2026 |
1602 |
169.2 |
08:19:00 |
XLON |
592133973473930837 |
|
26/05/2026 |
1035 |
168.9 |
08:22:42 |
XLON |
606207754511271274 |
|
26/05/2026 |
1480 |
168.8 |
08:22:42 |
XLON |
606207754511271273 |
|
26/05/2026 |
322 |
168.9 |
08:28:14 |
XLON |
592133973474119695 |
|
26/05/2026 |
1292 |
168.9 |
08:28:14 |
XLON |
592133973474119693 |
|
26/05/2026 |
1292 |
168.9 |
08:28:14 |
XLON |
592133973474119694 |
|
26/05/2026 |
988 |
168.9 |
08:40:42 |
XLON |
592133973474377329 |
|
26/05/2026 |
89 |
169 |
08:41:54 |
XLON |
592133973474399352 |
|
26/05/2026 |
917 |
169 |
08:41:54 |
XLON |
592133973474399350 |
|
26/05/2026 |
1026 |
169 |
08:47:44 |
XLON |
606207754511735785 |
|
26/05/2026 |
142 |
169 |
08:50:39 |
XLON |
606207754511781078 |
|
26/05/2026 |
917 |
169 |
08:50:39 |
XLON |
606207754511781076 |
|
26/05/2026 |
1026 |
168.7 |
08:51:56 |
XLON |
606207754511802547 |
|
26/05/2026 |
5547 |
168.7 |
08:51:56 |
XLON |
592133973474563527 |
|
26/05/2026 |
4 |
168.7 |
08:51:56 |
XLON |
592133973474563533 |
|
26/05/2026 |
1701 |
168.9 |
08:52:10 |
XLON |
606207754511806796 |
|
26/05/2026 |
1572 |
169.1 |
08:56:56 |
XLON |
606207754511892108 |
|
26/05/2026 |
1852 |
168.9 |
09:02:04 |
XLON |
592133973474753018 |
|
26/05/2026 |
1831 |
168.8 |
09:05:44 |
XLON |
606207754512048092 |
|
26/05/2026 |
1437 |
168.7 |
09:13:12 |
XLON |
606207754512178284 |
|
26/05/2026 |
736 |
168.7 |
09:27:40 |
XLON |
606207754512394914 |
|
26/05/2026 |
325 |
168.7 |
09:27:40 |
XLON |
606207754512394915 |
|
26/05/2026 |
12 |
168.6 |
09:27:40 |
XLON |
592133973475177939 |
|
26/05/2026 |
1747 |
168.6 |
09:27:40 |
XLON |
606207754512394918 |
|
26/05/2026 |
1049 |
168.6 |
09:27:40 |
XLON |
592133973475177941 |
|
26/05/2026 |
1058 |
168.5 |
09:35:20 |
XLON |
606207754512517560 |
|
26/05/2026 |
1062 |
168.4 |
09:35:26 |
XLON |
606207754512519002 |
|
26/05/2026 |
2049 |
169.2 |
09:38:55 |
XLON |
592133973475372780 |
|
26/05/2026 |
1764 |
168.9 |
09:45:36 |
XLON |
606207754512697226 |
|
26/05/2026 |
972 |
169 |
09:57:41 |
XLON |
592133973475691912 |
|
26/05/2026 |
973 |
169 |
09:57:41 |
XLON |
592133973475691911 |
|
26/05/2026 |
1533 |
169 |
09:57:41 |
XLON |
592133973475691910 |
|
26/05/2026 |
1043 |
169 |
10:11:16 |
XLON |
592133973475915190 |
|
26/05/2026 |
3043 |
169 |
10:11:16 |
XLON |
592133973475915189 |
|
26/05/2026 |
1733 |
168.8 |
10:15:38 |
XLON |
592133973475988186 |
|
26/05/2026 |
1976 |
169.1 |
10:23:13 |
XLON |
592133973476117738 |
|
26/05/2026 |
923 |
169 |
10:45:11 |
XLON |
592133973476441765 |
|
26/05/2026 |
3875 |
169 |
10:45:11 |
XLON |
592133973476441766 |
|
26/05/2026 |
1371 |
169 |
10:45:11 |
XLON |
592133973476441769 |
|
26/05/2026 |
1100 |
169 |
11:00:05 |
XLON |
592133973476681125 |
|
26/05/2026 |
1100 |
169 |
11:00:05 |
XLON |
592133973476681126 |
|
26/05/2026 |
1280 |
169 |
11:00:05 |
XLON |
592133973476681124 |
|
26/05/2026 |
1695 |
168.8 |
11:03:20 |
XLON |
606207754513899131 |
|
26/05/2026 |
2917 |
169.2 |
11:16:05 |
XLON |
606207754514096591 |
|
26/05/2026 |
450 |
169.1 |
11:25:05 |
XLON |
592133973477076344 |
|
26/05/2026 |
1083 |
169.1 |
11:25:05 |
XLON |
606207754514222694 |
|
26/05/2026 |
1406 |
169.1 |
11:25:05 |
XLON |
592133973477076343 |
|
26/05/2026 |
974 |
169.6 |
11:36:56 |
XLON |
606207754514432671 |
|
26/05/2026 |
3091 |
169.6 |
11:36:56 |
XLON |
592133973477294924 |
|
26/05/2026 |
1741 |
169.5 |
11:42:13 |
XLON |
592133973477378240 |
|
26/05/2026 |
1854 |
169.5 |
11:46:52 |
XLON |
606207754514580757 |
|
26/05/2026 |
1106 |
169.8 |
12:00:28 |
XLON |
592133973477654907 |
|
26/05/2026 |
475 |
169.8 |
12:03:28 |
XLON |
606207754514837312 |
|
26/05/2026 |
518 |
169.8 |
12:03:28 |
XLON |
606207754514837311 |
|
26/05/2026 |
993 |
169.8 |
12:03:28 |
XLON |
592133973477716575 |
|
26/05/2026 |
2857 |
169.8 |
12:03:28 |
XLON |
592133973477716574 |
|
26/05/2026 |
1096 |
169.8 |
12:16:07 |
XLON |
592133973477915268 |
|
26/05/2026 |
1097 |
169.8 |
12:16:07 |
XLON |
606207754515027153 |
|
26/05/2026 |
667 |
170 |
12:34:51 |
XLON |
592133973478260086 |
|
26/05/2026 |
1063 |
170 |
12:34:51 |
XLON |
592133973478260085 |
|
26/05/2026 |
4458 |
170 |
12:34:51 |
XLON |
592133973478260084 |
|
26/05/2026 |
902 |
170 |
12:34:51 |
XLON |
606207754515359517 |
|
27/05/2026 |
910 |
171.2 |
08:03:38 |
XLON |
606208108411738559 |
|
27/05/2026 |
950 |
171.4 |
08:09:09 |
XLON |
606208108411847727 |
|
27/05/2026 |
2016 |
171.5 |
08:11:40 |
XLON |
592134327370146209 |
|
27/05/2026 |
894 |
171.5 |
08:11:57 |
XLON |
592134327370150908 |
|
27/05/2026 |
2312 |
171.5 |
08:11:57 |
XLON |
592134327370150907 |
|
27/05/2026 |
785 |
171.5 |
08:11:57 |
XLON |
592134327370150913 |
|
27/05/2026 |
1878 |
171.2 |
08:14:58 |
XLON |
592134327370208523 |
|
27/05/2026 |
61 |
170.7 |
08:24:42 |
XLON |
592134327370398954 |
|
27/05/2026 |
3341 |
170.7 |
08:25:29 |
XLON |
592134327370412683 |
|
27/05/2026 |
601 |
170.7 |
08:25:29 |
XLON |
592134327370412702 |
|
27/05/2026 |
50 |
170.4 |
08:27:46 |
XLON |
592134327370450332 |
|
27/05/2026 |
3517 |
170.9 |
08:40:46 |
XLON |
606208108412419154 |
|
27/05/2026 |
2453 |
170.9 |
08:40:46 |
XLON |
592134327370673780 |
|
27/05/2026 |
1691 |
171.1 |
08:46:35 |
XLON |
606208108412511091 |
|
27/05/2026 |
1326 |
170.8 |
08:50:49 |
XLON |
606208108412572385 |
|
27/05/2026 |
3196 |
171.2 |
08:59:53 |
XLON |
606208108412733955 |
|
27/05/2026 |
540 |
171.8 |
09:15:48 |
XLON |
592134327371302159 |
|
27/05/2026 |
974 |
171.8 |
09:15:48 |
XLON |
592134327371302158 |
|
27/05/2026 |
2908 |
171.8 |
09:15:48 |
XLON |
592134327371302157 |
|
27/05/2026 |
1225 |
171.3 |
09:16:52 |
XLON |
606208108413046197 |
|
27/05/2026 |
1149 |
171.5 |
09:24:19 |
XLON |
592134327371488301 |
|
27/05/2026 |
57 |
172.4 |
09:40:56 |
XLON |
606208108413485012 |
|
27/05/2026 |
62 |
172.4 |
09:40:56 |
XLON |
606208108413485013 |
|
27/05/2026 |
932 |
172.4 |
09:40:57 |
XLON |
606208108413485100 |
|
27/05/2026 |
3353 |
172.4 |
09:40:57 |
XLON |
606208108413485101 |
|
27/05/2026 |
1525 |
172.7 |
11:00:00 |
XLON |
606208108414880975 |
|
27/05/2026 |
1612 |
172.8 |
11:05:31 |
XLON |
606208108414987473 |
|
27/05/2026 |
969 |
173 |
11:41:26 |
XLON |
592134327374056836 |
|
27/05/2026 |
969 |
173 |
11:41:26 |
XLON |
606208108415673991 |
|
27/05/2026 |
969 |
173 |
11:41:26 |
XLON |
606208108415673992 |
|
27/05/2026 |
969 |
173 |
11:41:26 |
XLON |
606208108415673993 |
|
27/05/2026 |
1448 |
173 |
11:41:26 |
XLON |
592134327374056835 |
|
27/05/2026 |
1427 |
172.9 |
11:41:46 |
XLON |
592134327374062243 |
|
27/05/2026 |
1986 |
172.9 |
11:59:48 |
XLON |
592134327374402199 |
|
27/05/2026 |
956 |
173 |
12:21:38 |
XLON |
592134327374825190 |
|
27/05/2026 |
1032 |
172.9 |
12:23:17 |
XLON |
592134327374858289 |
|
27/05/2026 |
1698 |
172.8 |
12:23:18 |
XLON |
606208108416441928 |
|
27/05/2026 |
292 |
172.8 |
12:26:26 |
XLON |
606208108416489852 |
|
27/05/2026 |
956 |
172.8 |
12:26:26 |
XLON |
606208108416489851 |
|
27/05/2026 |
1134 |
172.8 |
12:26:26 |
XLON |
606208108416489853 |
|
27/05/2026 |
286 |
172.6 |
12:31:15 |
XLON |
606208108416578037 |
|
27/05/2026 |
512 |
172.6 |
12:31:15 |
XLON |
606208108416578043 |
|
27/05/2026 |
517 |
172.6 |
12:31:15 |
XLON |
606208108416578044 |
|
27/05/2026 |
520 |
172.6 |
12:31:15 |
XLON |
606208108416578042 |
|
27/05/2026 |
957 |
172.6 |
12:42:42 |
XLON |
606208108416790653 |
|
27/05/2026 |
949 |
172.5 |
12:42:48 |
XLON |
592134327375221591 |
|
27/05/2026 |
1988 |
172.5 |
12:42:48 |
XLON |
592134327375221590 |
|
27/05/2026 |
931 |
172.5 |
12:56:28 |
XLON |
592134327375472037 |
|
27/05/2026 |
939 |
172.5 |
12:56:28 |
XLON |
606208108417033611 |
|
27/05/2026 |
1982 |
172.5 |
12:56:28 |
XLON |
592134327375472036 |
|
27/05/2026 |
1661 |
172.2 |
12:58:58 |
XLON |
592134327375515395 |
|
27/05/2026 |
1536 |
172.2 |
13:00:06 |
XLON |
606208108417099921 |
|
27/05/2026 |
1586 |
172 |
13:04:54 |
XLON |
592134327375651774 |
|
27/05/2026 |
1713 |
172.2 |
13:07:57 |
XLON |
592134327375712800 |
|
27/05/2026 |
550 |
172.1 |
13:14:27 |
XLON |
606208108417400386 |
|
27/05/2026 |
1445 |
172.1 |
13:14:54 |
XLON |
606208108417408348 |
|
27/05/2026 |
1142 |
172.4 |
13:20:21 |
XLON |
592134327376026294 |
|
27/05/2026 |
2720 |
172.4 |
13:20:21 |
XLON |
606208108417568161 |
|
27/05/2026 |
789 |
172.7 |
13:23:38 |
XLON |
606208108417686110 |
|
27/05/2026 |
1263 |
172.7 |
13:23:39 |
XLON |
606208108417686929 |
|
27/05/2026 |
2153 |
171.8 |
13:27:06 |
XLON |
606208108417797610 |
|
27/05/2026 |
1999 |
172.1 |
13:30:18 |
XLON |
606208108417877194 |
|
27/05/2026 |
1025 |
172.1 |
13:45:06 |
XLON |
606208108418219458 |
|
27/05/2026 |
1986 |
172.1 |
13:45:06 |
XLON |
592134327376701721 |
|
27/05/2026 |
1686 |
172.1 |
13:49:33 |
XLON |
592134327376826156 |
|
27/05/2026 |
299 |
172.1 |
13:51:51 |
XLON |
592134327376891023 |
|
27/05/2026 |
2650 |
172.3 |
13:56:45 |
XLON |
592134327377026942 |
|
27/05/2026 |
1775 |
172.1 |
14:01:30 |
XLON |
592134327377159161 |
|
27/05/2026 |
224 |
172.1 |
14:01:45 |
XLON |
592134327377165900 |
|
27/05/2026 |
4153 |
172.4 |
14:10:36 |
XLON |
606208108418930809 |
|
27/05/2026 |
344 |
172.4 |
14:10:36 |
XLON |
592134327377438139 |
|
27/05/2026 |
2395 |
172.2 |
14:15:32 |
XLON |
606208108419079486 |
|
27/05/2026 |
1990 |
172.1 |
14:20:57 |
XLON |
592134327377765743 |
|
27/05/2026 |
3800 |
172.3 |
14:27:34 |
XLON |
592134327378011822 |
|
27/05/2026 |
1081 |
173 |
14:35:05 |
XLON |
606208108419875554 |
|
27/05/2026 |
1082 |
173 |
14:35:05 |
XLON |
592134327378412777 |
|
27/05/2026 |
585 |
172.9 |
14:35:10 |
XLON |
592134327378417404 |
|
27/05/2026 |
3344 |
172.9 |
14:35:10 |
XLON |
592134327378417403 |
|
27/05/2026 |
378 |
172.9 |
14:35:10 |
XLON |
592134327378417413 |
|
27/05/2026 |
1755 |
172.9 |
14:35:10 |
XLON |
592134327378417412 |
|
27/05/2026 |
1991 |
172.7 |
14:40:30 |
XLON |
606208108420122449 |
|
27/05/2026 |
2573 |
172.7 |
14:42:12 |
XLON |
592134327378746728 |
|
27/05/2026 |
1444 |
172.7 |
14:42:12 |
XLON |
592134327378746730 |
|
27/05/2026 |
1003 |
173 |
14:53:08 |
XLON |
606208108420706460 |
|
27/05/2026 |
1004 |
173 |
14:53:08 |
XLON |
592134327379263363 |
|
27/05/2026 |
3911 |
173 |
14:53:08 |
XLON |
592134327379263362 |
|
27/05/2026 |
404 |
172.9 |
14:53:08 |
XLON |
592134327379263365 |
|
27/05/2026 |
600 |
172.9 |
14:53:08 |
XLON |
592134327379263366 |
|
27/05/2026 |
1003 |
172.9 |
14:53:08 |
XLON |
606208108420706463 |
|
27/05/2026 |
1060 |
173 |
15:03:52 |
XLON |
592134327379754620 |
|
27/05/2026 |
3785 |
173 |
15:03:52 |
XLON |
606208108421189429 |
|
27/05/2026 |
1060 |
172.9 |
15:03:52 |
XLON |
606208108421189433 |
|
27/05/2026 |
1746 |
172.6 |
15:06:32 |
XLON |
606208108421297865 |
|
27/05/2026 |
231 |
172.6 |
15:06:32 |
XLON |
606208108421297866 |
|
27/05/2026 |
1981 |
172.6 |
15:08:56 |
XLON |
592134327379961220 |
|
27/05/2026 |
2004 |
172.2 |
15:10:45 |
XLON |
606208108421460659 |
|
27/05/2026 |
1039 |
172.3 |
15:14:20 |
XLON |
606208108421592754 |
|
27/05/2026 |
1979 |
172.3 |
15:14:20 |
XLON |
606208108421592753 |
|
27/05/2026 |
1053 |
172.5 |
15:16:39 |
XLON |
606208108421678586 |
|
27/05/2026 |
1987 |
172.4 |
15:16:39 |
XLON |
606208108421678587 |
|
27/05/2026 |
1082 |
172.9 |
15:20:05 |
XLON |
592134327380392601 |
|
27/05/2026 |
2501 |
172.9 |
15:20:05 |
XLON |
606208108421813349 |
|
27/05/2026 |
17 |
172.5 |
15:22:36 |
XLON |
606208108421909231 |
|
27/05/2026 |
1953 |
172.5 |
15:22:36 |
XLON |
606208108421909232 |
|
27/05/2026 |
1989 |
172.6 |
15:24:06 |
XLON |
592134327380545902 |
|
27/05/2026 |
986 |
172.3 |
15:28:10 |
XLON |
592134327380703170 |
|
27/05/2026 |
986 |
172.3 |
15:28:10 |
XLON |
606208108422116309 |
|
27/05/2026 |
1988 |
172.3 |
15:28:10 |
XLON |
606208108422116308 |
|
27/05/2026 |
1050 |
172 |
15:32:30 |
XLON |
592134327380858270 |
|
27/05/2026 |
1057 |
172 |
15:32:30 |
XLON |
606208108422268289 |
|
27/05/2026 |
2277 |
172 |
15:32:30 |
XLON |
606208108422268288 |
|
27/05/2026 |
1977 |
171.8 |
15:33:17 |
XLON |
606208108422311780 |
|
27/05/2026 |
1000 |
171.9 |
15:36:55 |
XLON |
592134327381074339 |
|
27/05/2026 |
5040 |
172.1 |
15:38:39 |
XLON |
606208108422541968 |
|
27/05/2026 |
1082 |
172 |
15:44:04 |
XLON |
592134327381324262 |
|
27/05/2026 |
1082 |
172 |
15:44:04 |
XLON |
606208108422724849 |
|
27/05/2026 |
1999 |
172 |
15:44:04 |
XLON |
592134327381324261 |
|
27/05/2026 |
1422 |
171.8 |
15:49:22 |
XLON |
592134327381509575 |
|
27/05/2026 |
1011 |
171.9 |
15:53:10 |
XLON |
592134327381674168 |
|
27/05/2026 |
1023 |
171.9 |
15:53:10 |
XLON |
606208108423067124 |
|
27/05/2026 |
1011 |
171.7 |
15:53:29 |
XLON |
606208108423077496 |
|
27/05/2026 |
1472 |
171.8 |
15:53:29 |
XLON |
592134327381684923 |
|
27/05/2026 |
1797 |
171.8 |
15:53:29 |
XLON |
592134327381684924 |
|
27/05/2026 |
2842 |
171.8 |
15:53:29 |
XLON |
606208108423077493 |
|
27/05/2026 |
1006 |
171.7 |
15:54:15 |
XLON |
592134327381713766 |
|
27/05/2026 |
1468 |
171.9 |
16:00:53 |
XLON |
606208108423384189 |
|
27/05/2026 |
3897 |
171.7 |
16:01:18 |
XLON |
592134327382016672 |
|
27/05/2026 |
1364 |
171.7 |
16:01:18 |
XLON |
606208108423401585 |
|
27/05/2026 |
1792 |
171.7 |
16:01:18 |
XLON |
606208108423401586 |
|
27/05/2026 |
357 |
171.7 |
16:01:18 |
XLON |
592134327382016676 |
|
27/05/2026 |
1205 |
171.7 |
16:02:15 |
XLON |
592134327382054221 |
|
27/05/2026 |
1196 |
171.7 |
16:06:36 |
XLON |
592134327382247373 |
|
27/05/2026 |
2770 |
171.7 |
16:06:36 |
XLON |
592134327382247374 |
|
27/05/2026 |
396 |
171.7 |
16:06:36 |
XLON |
592134327382247381 |
|
27/05/2026 |
473 |
171.5 |
16:10:34 |
XLON |
606208108423774828 |
|
27/05/2026 |
1277 |
171.5 |
16:10:34 |
XLON |
606208108423774827 |
|
27/05/2026 |
3026 |
171.5 |
16:10:34 |
XLON |
606208108423774826 |
|
27/05/2026 |
97 |
171.5 |
16:11:01 |
XLON |
606208108423791207 |
|
27/05/2026 |
32 |
171.5 |
16:11:38 |
XLON |
606208108423815233 |
|
27/05/2026 |
1051 |
171.5 |
16:12:05 |
XLON |
606208108423831525 |
|
27/05/2026 |
259 |
171.4 |
16:12:59 |
XLON |
592134327382491634 |
|
27/05/2026 |
824 |
171.4 |
16:12:59 |
XLON |
592134327382491633 |
|
27/05/2026 |
2947 |
171.2 |
16:13:30 |
XLON |
606208108423885815 |
|
27/05/2026 |
5284 |
171.5 |
16:17:08 |
XLON |
592134327382676873 |
|
27/05/2026 |
1 |
171.4 |
16:17:21 |
XLON |
592134327382685595 |
|
27/05/2026 |
376 |
171.4 |
16:17:28 |
XLON |
592134327382691578 |
|
27/05/2026 |
838 |
171.4 |
16:17:55 |
XLON |
592134327382709359 |
|
27/05/2026 |
10 |
171.3 |
16:18:28 |
XLON |
606208108424101258 |
|
27/05/2026 |
1033 |
171.3 |
16:18:28 |
XLON |
606208108424101259 |
|
27/05/2026 |
1011 |
171.5 |
16:21:53 |
XLON |
592134327382908502 |
|
27/05/2026 |
966 |
171.8 |
16:24:20 |
XLON |
592134327383027587 |
|
27/05/2026 |
967 |
171.6 |
16:25:13 |
XLON |
606208108424448459 |
|
27/05/2026 |
1034 |
171.6 |
16:25:13 |
XLON |
592134327383085175 |
|
27/05/2026 |
1126 |
171.6 |
16:25:13 |
XLON |
592134327383085174 |
|
27/05/2026 |
2827 |
171.6 |
16:25:13 |
XLON |
592134327383085173 |
|
27/05/2026 |
4607 |
171.6 |
16:27:02 |
XLON |
606208108424539557 |
|
27/05/2026 |
28 |
171.9 |
16:29:50 |
XLON |
592134327383343494 |
|
27/05/2026 |
4 |
171.9 |
16:29:52 |
XLON |
592134327383359309 |
|
27/05/2026 |
136 |
171.9 |
16:29:52 |
XLON |
592134327383359311 |
|
28/05/2026 |
1000 |
169.9 |
08:00:31 |
XLON |
606208462314811711 |
|
28/05/2026 |
1466 |
169.9 |
08:00:31 |
XLON |
606208462314811712 |
|
28/05/2026 |
1862 |
169.3 |
08:03:43 |
XLON |
592134709730755886 |
|
28/05/2026 |
77 |
169.5 |
08:14:44 |
XLON |
606208462315177953 |
|
28/05/2026 |
1636 |
169.5 |
08:14:44 |
XLON |
606208462315177956 |
|
28/05/2026 |
100 |
169.5 |
08:17:01 |
XLON |
606208462315237688 |
|
28/05/2026 |
625 |
169.5 |
08:17:01 |
XLON |
606208462315237686 |
|
28/05/2026 |
1086 |
169.5 |
08:17:01 |
XLON |
592134709731092225 |
|
28/05/2026 |
1123 |
169.5 |
08:17:01 |
XLON |
606208462315237689 |
|
28/05/2026 |
1248 |
169.5 |
08:17:01 |
XLON |
606208462315237687 |
|
28/05/2026 |
977 |
169.5 |
08:19:17 |
XLON |
606208462315293111 |
|
28/05/2026 |
1086 |
169.5 |
08:19:17 |
XLON |
606208462315293110 |
|
28/05/2026 |
134 |
169.1 |
08:19:33 |
XLON |
592134709731155436 |
|
28/05/2026 |
1396 |
169.1 |
08:19:33 |
XLON |
592134709731155437 |
|
28/05/2026 |
992 |
169 |
08:22:58 |
XLON |
592134709731226095 |
|
28/05/2026 |
2086 |
169 |
08:22:58 |
XLON |
592134709731226096 |
|
28/05/2026 |
990 |
168.7 |
08:30:40 |
XLON |
592134709731398683 |
|
28/05/2026 |
1775 |
168.7 |
08:30:40 |
XLON |
606208462315533635 |
|
28/05/2026 |
1610 |
168.7 |
08:33:21 |
XLON |
606208462315610527 |
|
28/05/2026 |
1011 |
168.7 |
08:35:45 |
XLON |
592134709731539659 |
|
28/05/2026 |
1082 |
168.7 |
08:44:25 |
XLON |
606208462315861256 |
|
28/05/2026 |
3735 |
168.7 |
08:44:25 |
XLON |
606208462315861257 |
|
28/05/2026 |
1057 |
168.5 |
08:46:55 |
XLON |
606208462315918800 |
|
28/05/2026 |
740 |
168.5 |
08:47:45 |
XLON |
606208462315934453 |
|
28/05/2026 |
966 |
168.9 |
09:02:29 |
XLON |
592134709732145003 |
|
28/05/2026 |
1181 |
168.9 |
09:02:55 |
XLON |
592134709732156479 |
|
28/05/2026 |
1248 |
168.8 |
09:05:00 |
XLON |
606208462316309388 |
|
28/05/2026 |
3385 |
168.9 |
09:05:00 |
XLON |
592134709732205211 |
|
28/05/2026 |
223 |
168.9 |
09:05:00 |
XLON |
592134709732205216 |
|
28/05/2026 |
1049 |
168.6 |
09:19:25 |
XLON |
592134709732527855 |
|
28/05/2026 |
1049 |
168.6 |
09:19:25 |
XLON |
606208462316617652 |
|
28/05/2026 |
1049 |
168.5 |
09:21:56 |
XLON |
606208462316665562 |
|
28/05/2026 |
1491 |
168.5 |
09:21:56 |
XLON |
592134709732578138 |
|
28/05/2026 |
1361 |
168.8 |
09:27:16 |
XLON |
606208462316760182 |
|
28/05/2026 |
1628 |
168.5 |
09:30:02 |
XLON |
592134709732735141 |
|
28/05/2026 |
911 |
169.6 |
09:48:07 |
XLON |
606208462317146035 |
|
28/05/2026 |
3389 |
169.3 |
09:48:07 |
XLON |
606208462317146352 |
|
28/05/2026 |
949 |
169.2 |
09:48:07 |
XLON |
606208462317146401 |
|
28/05/2026 |
974 |
169 |
10:05:18 |
XLON |
592134709733424177 |
|
28/05/2026 |
974 |
168.9 |
10:05:18 |
XLON |
592134709733424299 |
|
28/05/2026 |
974 |
168.9 |
10:05:18 |
XLON |
606208462317469883 |
|
28/05/2026 |
1108 |
168.9 |
10:05:18 |
XLON |
606208462317469884 |
|
28/05/2026 |
1398 |
168.9 |
10:05:18 |
XLON |
606208462317469882 |
|
28/05/2026 |
300 |
168.5 |
10:19:47 |
XLON |
592134709733715796 |
|
28/05/2026 |
770 |
168.5 |
10:21:03 |
XLON |
592134709733738909 |
|
28/05/2026 |
1070 |
168.4 |
10:21:03 |
XLON |
606208462317768376 |
|
28/05/2026 |
1532 |
168.4 |
10:21:03 |
XLON |
592134709733738911 |
|
28/05/2026 |
1069 |
168.1 |
10:27:16 |
XLON |
592134709733855436 |
|
28/05/2026 |
1341 |
168.1 |
10:27:16 |
XLON |
592134709733855437 |
|
28/05/2026 |
1011 |
167.6 |
10:39:09 |
XLON |
606208462318098631 |
|
28/05/2026 |
1721 |
167.6 |
10:39:09 |
XLON |
592134709734086559 |
|
28/05/2026 |
185 |
167.9 |
10:52:15 |
XLON |
592134709734331399 |
|
28/05/2026 |
919 |
167.9 |
10:52:15 |
XLON |
592134709734331398 |
|
28/05/2026 |
328 |
167.9 |
10:52:15 |
XLON |
592134709734331400 |
|
28/05/2026 |
785 |
168 |
11:05:40 |
XLON |
592134709734608682 |
|
28/05/2026 |
1072 |
168 |
11:05:40 |
XLON |
592134709734608683 |
|
28/05/2026 |
1072 |
168 |
11:05:40 |
XLON |
592134709734608684 |
|
28/05/2026 |
2086 |
168 |
11:05:40 |
XLON |
592134709734608685 |
|
28/05/2026 |
1051 |
167.6 |
11:22:31 |
XLON |
592134709734984718 |
|
28/05/2026 |
1051 |
167.6 |
11:22:31 |
XLON |
592134709734984719 |
|
28/05/2026 |
2807 |
167.6 |
11:22:31 |
XLON |
592134709734984717 |
|
28/05/2026 |
685 |
167.1 |
11:27:00 |
XLON |
592134709735074950 |
|
28/05/2026 |
1745 |
167.1 |
11:27:00 |
XLON |
592134709735074949 |
|
28/05/2026 |
2384 |
167.1 |
11:34:06 |
XLON |
592134709735213609 |
|
28/05/2026 |
144 |
166.4 |
11:41:04 |
XLON |
606208462319321565 |
|
28/05/2026 |
1070 |
166.5 |
11:44:34 |
XLON |
592134709735441432 |
|
28/05/2026 |
495 |
166.4 |
11:44:37 |
XLON |
606208462319390764 |
|
28/05/2026 |
1050 |
166.4 |
11:44:37 |
XLON |
606208462319390765 |
|
28/05/2026 |
1795 |
166.5 |
11:51:14 |
XLON |
606208462319535884 |
|
28/05/2026 |
1318 |
166.7 |
11:55:10 |
XLON |
606208462319627580 |
|
28/05/2026 |
459 |
166.7 |
11:55:14 |
XLON |
606208462319629363 |
|
28/05/2026 |
5 |
166.7 |
11:55:52 |
XLON |
606208462319642193 |
|
28/05/2026 |
1795 |
166.6 |
11:58:10 |
XLON |
592134709735741507 |
|
28/05/2026 |
520 |
166.8 |
12:08:57 |
XLON |
606208462319909285 |
|
28/05/2026 |
390 |
166.8 |
12:10:06 |
XLON |
606208462319931247 |
|
28/05/2026 |
553 |
166.8 |
12:10:06 |
XLON |
592134709736004059 |
|
28/05/2026 |
423 |
167.1 |
12:15:25 |
XLON |
606208462320041751 |
|
28/05/2026 |
3426 |
167.1 |
12:15:25 |
XLON |
606208462320041753 |
|
28/05/2026 |
359 |
167.1 |
12:15:25 |
XLON |
592134709736118988 |
|
28/05/2026 |
589 |
167.1 |
12:15:25 |
XLON |
592134709736118987 |
|
28/05/2026 |
1540 |
167.5 |
12:37:42 |
XLON |
606208462320452920 |
|
28/05/2026 |
1627 |
167.5 |
12:37:42 |
XLON |
592134709736549042 |
|
28/05/2026 |
2257 |
167.5 |
12:37:42 |
XLON |
592134709736549041 |
|
28/05/2026 |
1675 |
167.5 |
12:37:42 |
XLON |
606208462320452927 |
|
28/05/2026 |
1067 |
167.5 |
12:46:01 |
XLON |
592134709736715262 |
|
28/05/2026 |
217 |
167.4 |
12:47:26 |
XLON |
592134709736742189 |
|
28/05/2026 |
1568 |
167.4 |
12:47:26 |
XLON |
592134709736742190 |
|
28/05/2026 |
537 |
167.1 |
12:53:26 |
XLON |
606208462320743129 |
|
28/05/2026 |
938 |
167.1 |
12:53:26 |
XLON |
606208462320743130 |
|
28/05/2026 |
1211 |
167.1 |
12:53:26 |
XLON |
606208462320743128 |
|
28/05/2026 |
1451 |
166.8 |
12:59:03 |
XLON |
606208462320853619 |
|
28/05/2026 |
15 |
166.7 |
13:05:12 |
XLON |
592134709737098613 |
|
28/05/2026 |
588 |
166.7 |
13:18:14 |
XLON |
592134709737401283 |
|
28/05/2026 |
819 |
166.7 |
13:18:14 |
XLON |
592134709737401282 |
|
28/05/2026 |
1078 |
166.7 |
13:18:14 |
XLON |
592134709737401284 |
|
28/05/2026 |
1078 |
166.7 |
13:18:14 |
XLON |
606208462321268328 |
|
28/05/2026 |
1132 |
166.7 |
13:18:14 |
XLON |
606208462321268329 |
|
28/05/2026 |
903 |
166.8 |
13:25:35 |
XLON |
592134709737594068 |
|
28/05/2026 |
100 |
166.8 |
13:29:50 |
XLON |
592134709737680785 |
|
28/05/2026 |
61 |
166.8 |
13:31:07 |
XLON |
606208462321575080 |
|
28/05/2026 |
83 |
166.8 |
13:31:07 |
XLON |
592134709737723340 |
|
28/05/2026 |
681 |
166.8 |
13:31:07 |
XLON |
606208462321575078 |
|
28/05/2026 |
1086 |
166.8 |
13:31:07 |
XLON |
592134709737723341 |
|
28/05/2026 |
1850 |
166.8 |
13:31:07 |
XLON |
606208462321575079 |
|
28/05/2026 |
1210 |
167.2 |
13:47:24 |
XLON |
606208462321917824 |
|
28/05/2026 |
3563 |
167.1 |
13:47:26 |
XLON |
592134709738081654 |
|
28/05/2026 |
1593 |
167.1 |
13:47:26 |
XLON |
592134709738081655 |
|
28/05/2026 |
561 |
167.1 |
13:47:26 |
XLON |
592134709738081662 |
|
28/05/2026 |
1797 |
166.8 |
13:51:23 |
XLON |
606208462322011895 |
|
28/05/2026 |
985 |
167 |
14:05:27 |
XLON |
592134709738572384 |
|
28/05/2026 |
985 |
167 |
14:05:27 |
XLON |
606208462322389668 |
|
28/05/2026 |
3069 |
167 |
14:05:27 |
XLON |
606208462322389667 |
|
28/05/2026 |
3552 |
166.9 |
14:13:27 |
XLON |
592134709738817336 |
|
28/05/2026 |
1025 |
166.8 |
14:26:26 |
XLON |
592134709739196897 |
|
28/05/2026 |
4067 |
166.8 |
14:26:26 |
XLON |
606208462322992159 |
|
28/05/2026 |
265 |
166.8 |
14:26:26 |
XLON |
606208462322992163 |
|
28/05/2026 |
779 |
166.4 |
14:30:40 |
XLON |
592134709739388818 |
|
28/05/2026 |
609 |
166.4 |
14:30:40 |
XLON |
592134709739388972 |
|
28/05/2026 |
580 |
166.5 |
14:35:32 |
XLON |
592134709739639352 |
|
28/05/2026 |
1007 |
166.5 |
14:35:32 |
XLON |
592134709739639351 |
|
28/05/2026 |
1007 |
166.5 |
14:35:32 |
XLON |
606208462323422546 |
|
28/05/2026 |
2024 |
166.5 |
14:35:32 |
XLON |
592134709739639353 |
|
28/05/2026 |
1063 |
166.6 |
14:38:48 |
XLON |
592134709739813202 |
|
28/05/2026 |
2786 |
167.1 |
14:44:07 |
XLON |
592134709740122751 |
|
28/05/2026 |
2227 |
167.1 |
14:44:07 |
XLON |
592134709740122752 |
|
28/05/2026 |
575 |
167.1 |
14:44:07 |
XLON |
592134709740122763 |
|
28/05/2026 |
47 |
166.9 |
14:49:05 |
XLON |
606208462324138912 |
|
28/05/2026 |
47 |
166.9 |
14:49:57 |
XLON |
606208462324171905 |
|
28/05/2026 |
459 |
166.9 |
14:50:04 |
XLON |
606208462324177287 |
|
28/05/2026 |
933 |
166.9 |
14:50:32 |
XLON |
606208462324195673 |
|
28/05/2026 |
236 |
167 |
14:52:35 |
XLON |
592134709740523768 |
|
28/05/2026 |
364 |
167 |
14:52:35 |
XLON |
592134709740523769 |
|
28/05/2026 |
914 |
167 |
14:52:38 |
XLON |
592134709740525382 |
|
28/05/2026 |
1635 |
167 |
14:52:38 |
XLON |
592134709740525383 |
|
28/05/2026 |
57 |
167.1 |
14:59:17 |
XLON |
606208462324545874 |
|
28/05/2026 |
3533 |
167.1 |
14:59:17 |
XLON |
606208462324545875 |
|
28/05/2026 |
1170 |
167.1 |
14:59:17 |
XLON |
592134709740795398 |
|
28/05/2026 |
130 |
167.1 |
14:59:17 |
XLON |
592134709740795399 |
|
28/05/2026 |
576 |
166.7 |
15:06:49 |
XLON |
592134709741122589 |
|
28/05/2026 |
576 |
166.7 |
15:06:49 |
XLON |
592134709741122590 |
|
28/05/2026 |
628 |
166.7 |
15:06:49 |
XLON |
592134709741122591 |
|
28/05/2026 |
1005 |
166.7 |
15:06:49 |
XLON |
592134709741122592 |
|
28/05/2026 |
1005 |
166.7 |
15:06:49 |
XLON |
606208462324865464 |
|
28/05/2026 |
4920 |
168.3 |
15:13:17 |
XLON |
606208462325241069 |
|
28/05/2026 |
1014 |
168 |
15:19:43 |
XLON |
606208462325661041 |
|
28/05/2026 |
3342 |
167.9 |
15:19:43 |
XLON |
592134709741935072 |
|
28/05/2026 |
1801 |
167.7 |
15:22:02 |
XLON |
606208462325762072 |
|
28/05/2026 |
1075 |
169.6 |
15:33:18 |
XLON |
592134709742457040 |
|
28/05/2026 |
3990 |
169.6 |
15:33:18 |
XLON |
592134709742457039 |
|
28/05/2026 |
1870 |
169.6 |
15:33:18 |
XLON |
606208462326166314 |
|
28/05/2026 |
1801 |
169.6 |
15:36:05 |
XLON |
606208462326263101 |
|
28/05/2026 |
395 |
169.5 |
15:42:38 |
XLON |
606208462326503142 |
|
28/05/2026 |
564 |
169.5 |
15:42:38 |
XLON |
606208462326503141 |
|
28/05/2026 |
2183 |
169.5 |
15:42:38 |
XLON |
606208462326503140 |
|
28/05/2026 |
1800 |
169.7 |
15:45:06 |
XLON |
592134709742902097 |
|
28/05/2026 |
1803 |
169.6 |
15:47:49 |
XLON |
592134709743043433 |
|
28/05/2026 |
914 |
169.4 |
15:53:55 |
XLON |
592134709743293062 |
|
28/05/2026 |
3545 |
169.3 |
15:54:47 |
XLON |
592134709743327682 |
|
28/05/2026 |
947 |
169.1 |
16:00:49 |
XLON |
606208462327270082 |
|
28/05/2026 |
3289 |
169 |
16:01:03 |
XLON |
606208462327278655 |
|
28/05/2026 |
948 |
168.9 |
16:01:16 |
XLON |
592134709743612186 |
|
28/05/2026 |
963 |
168.9 |
16:05:34 |
XLON |
606208462327467984 |
|
28/05/2026 |
1804 |
168.9 |
16:05:34 |
XLON |
606208462327467983 |
|
28/05/2026 |
54 |
168.9 |
16:10:48 |
XLON |
606208462327691903 |
|
28/05/2026 |
217 |
168.9 |
16:10:48 |
XLON |
606208462327691901 |
|
28/05/2026 |
727 |
168.9 |
16:10:48 |
XLON |
606208462327691904 |
|
28/05/2026 |
998 |
168.9 |
16:10:48 |
XLON |
606208462327691905 |
|
28/05/2026 |
999 |
168.9 |
16:10:48 |
XLON |
592134709744027594 |
|
28/05/2026 |
1786 |
168.9 |
16:10:48 |
XLON |
606208462327691902 |
|
28/05/2026 |
955 |
169 |
16:13:38 |
XLON |
606208462327815865 |
|
28/05/2026 |
1706 |
169 |
16:13:38 |
XLON |
606208462327815864 |
|
28/05/2026 |
2488 |
169 |
16:13:38 |
XLON |
592134709744154461 |
|
28/05/2026 |
1810 |
168.7 |
16:16:54 |
XLON |
592134709744328967 |
|
28/05/2026 |
947 |
168.9 |
16:19:20 |
XLON |
592134709744466883 |
|
28/05/2026 |
1795 |
168.9 |
16:19:20 |
XLON |
606208462328122440 |
|
28/05/2026 |
1770 |
168.9 |
16:21:35 |
XLON |
592134709744616321 |
|
28/05/2026 |
962 |
168.8 |
16:22:06 |
XLON |
606208462328301325 |
|
28/05/2026 |
4574 |
168.9 |
16:25:05 |
XLON |
606208462328496242 |
|
28/05/2026 |
873 |
169.3 |
16:29:50 |
XLON |
606208462328821165 |
|
28/05/2026 |
2589 |
169.3 |
16:29:50 |
XLON |
606208462328821309 |
|
29/05/2026 |
763 |
170.1 |
08:00:57 |
XLON |
592135035158200384 |
|
29/05/2026 |
2205 |
170.1 |
08:02:00 |
XLON |
592135035158232955 |
|
29/05/2026 |
1192 |
169.2 |
08:03:28 |
XLON |
606208816199327066 |
|
29/05/2026 |
12 |
169.4 |
08:13:44 |
XLON |
606208816199543736 |
|
29/05/2026 |
938 |
169.4 |
08:13:44 |
XLON |
606208816199543737 |
|
29/05/2026 |
950 |
169.4 |
08:13:44 |
XLON |
592135035158496087 |
|
29/05/2026 |
3553 |
169.4 |
08:13:44 |
XLON |
592135035158496086 |
|
29/05/2026 |
2146 |
169.2 |
08:18:06 |
XLON |
592135035158590843 |
|
29/05/2026 |
1355 |
169.2 |
08:19:31 |
XLON |
606208816199661133 |
|
29/05/2026 |
3305 |
169 |
08:26:09 |
XLON |
606208816199779696 |
|
29/05/2026 |
2632 |
169.5 |
08:31:19 |
XLON |
592135035158850479 |
|
29/05/2026 |
915 |
170.2 |
09:02:08 |
XLON |
592135035159463132 |
|
29/05/2026 |
915 |
170.3 |
09:02:08 |
XLON |
606208816200469088 |
|
29/05/2026 |
1384 |
170.3 |
09:02:08 |
XLON |
592135035159463141 |
|
29/05/2026 |
409 |
170.5 |
09:02:45 |
XLON |
592135035159481249 |
|
29/05/2026 |
1108 |
170.4 |
09:02:45 |
XLON |
606208816200486686 |
|
29/05/2026 |
1047 |
170.7 |
09:04:15 |
XLON |
592135035159517872 |
|
29/05/2026 |
3790 |
170.5 |
09:04:56 |
XLON |
592135035159533969 |
|
29/05/2026 |
1760 |
170.5 |
09:04:56 |
XLON |
592135035159533975 |
|
29/05/2026 |
35 |
170.4 |
09:22:36 |
XLON |
606208816200882257 |
|
29/05/2026 |
3619 |
170.5 |
09:25:20 |
XLON |
592135035159947748 |
|
29/05/2026 |
1536 |
170.5 |
09:25:20 |
XLON |
606208816200931900 |
|
29/05/2026 |
2805 |
171.1 |
09:32:48 |
XLON |
606208816201069644 |
|
29/05/2026 |
1088 |
170.9 |
09:45:35 |
XLON |
592135035160345923 |
|
29/05/2026 |
1088 |
170.9 |
09:45:35 |
XLON |
606208816201315598 |
|
29/05/2026 |
1444 |
170.9 |
09:45:35 |
XLON |
606208816201315599 |
|
29/05/2026 |
977 |
170.2 |
09:52:20 |
XLON |
592135035160486877 |
|
29/05/2026 |
1574 |
170.2 |
09:52:20 |
XLON |
592135035160486878 |
|
29/05/2026 |
255 |
170.2 |
09:56:16 |
XLON |
606208816201544386 |
|
29/05/2026 |
978 |
170.2 |
09:56:16 |
XLON |
606208816201544384 |
|
29/05/2026 |
2493 |
170.3 |
10:04:56 |
XLON |
606208816201802497 |
|
29/05/2026 |
976 |
170.1 |
10:13:34 |
XLON |
606208816202067168 |
|
29/05/2026 |
1476 |
170.1 |
10:13:34 |
XLON |
592135035161135836 |
|
29/05/2026 |
571 |
170.9 |
10:24:45 |
XLON |
606208816202374817 |
|
29/05/2026 |
1970 |
170.9 |
10:24:45 |
XLON |
606208816202374818 |
|
29/05/2026 |
243 |
170.9 |
10:24:50 |
XLON |
606208816202377557 |
|
29/05/2026 |
4144 |
171.3 |
10:37:49 |
XLON |
592135035161838623 |
|
29/05/2026 |
1468 |
170.6 |
10:45:25 |
XLON |
606208816202930366 |
|
29/05/2026 |
27 |
170.8 |
10:48:25 |
XLON |
592135035162126655 |
|
29/05/2026 |
104 |
170.8 |
10:48:25 |
XLON |
592135035162126653 |
|
29/05/2026 |
940 |
170.8 |
10:48:25 |
XLON |
592135035162126654 |
|
29/05/2026 |
51 |
170.8 |
10:48:25 |
XLON |
592135035162126659 |
|
29/05/2026 |
241 |
170.8 |
11:07:44 |
XLON |
592135035162665517 |
|
29/05/2026 |
295 |
170.8 |
11:07:44 |
XLON |
592135035162665516 |
|
29/05/2026 |
744 |
170.8 |
11:07:44 |
XLON |
592135035162665518 |
|
29/05/2026 |
1002 |
170.8 |
11:07:44 |
XLON |
606208816203528014 |
|
29/05/2026 |
2200 |
170.8 |
11:07:44 |
XLON |
606208816203528013 |
|
29/05/2026 |
1508 |
170.6 |
11:10:40 |
XLON |
592135035162746402 |
|
29/05/2026 |
1043 |
171 |
11:26:52 |
XLON |
606208816203959303 |
|
29/05/2026 |
1228 |
171 |
11:26:52 |
XLON |
592135035163115312 |
|
29/05/2026 |
2904 |
171 |
11:26:52 |
XLON |
592135035163115311 |
|
29/05/2026 |
1840 |
171.1 |
11:30:43 |
XLON |
592135035163201206 |
|
29/05/2026 |
247 |
171.2 |
11:36:52 |
XLON |
606208816204185047 |
|
29/05/2026 |
1533 |
171.2 |
11:36:52 |
XLON |
606208816204185046 |
|
29/05/2026 |
945 |
171.3 |
11:47:11 |
XLON |
592135035163617359 |
|
29/05/2026 |
2425 |
171.3 |
11:47:11 |
XLON |
592135035163617360 |
|
29/05/2026 |
36 |
171 |
11:55:05 |
XLON |
606208816204634865 |
|
29/05/2026 |
1035 |
171 |
11:55:05 |
XLON |
606208816204634868 |
|
29/05/2026 |
1818 |
171 |
11:55:05 |
XLON |
606208816204634867 |
|
29/05/2026 |
971 |
170.3 |
12:04:16 |
XLON |
592135035164099244 |
|
29/05/2026 |
971 |
170.3 |
12:04:16 |
XLON |
606208816204904931 |
|
29/05/2026 |
1971 |
170.3 |
12:04:16 |
XLON |
592135035164099243 |
|
29/05/2026 |
970 |
170.2 |
12:11:08 |
XLON |
606208816205100667 |
|
29/05/2026 |
343 |
170.2 |
12:17:58 |
XLON |
606208816205274017 |
|
29/05/2026 |
699 |
170.2 |
12:17:58 |
XLON |
606208816205274018 |
|
29/05/2026 |
1042 |
170.2 |
12:17:58 |
XLON |
592135035164483663 |
|
29/05/2026 |
951 |
170.1 |
12:20:53 |
XLON |
592135035164555623 |
|
29/05/2026 |
1987 |
170.1 |
12:20:53 |
XLON |
606208816205343076 |
|
29/05/2026 |
997 |
170.1 |
12:31:11 |
XLON |
592135035164833947 |
|
29/05/2026 |
997 |
170.1 |
12:31:11 |
XLON |
606208816205611720 |
|
29/05/2026 |
1721 |
170.1 |
12:31:11 |
XLON |
592135035164833946 |
|
29/05/2026 |
1002 |
170.1 |
12:46:52 |
XLON |
592135035165204271 |
|
29/05/2026 |
1002 |
169.9 |
12:50:54 |
XLON |
592135035165295460 |
|
29/05/2026 |
1002 |
169.9 |
12:50:54 |
XLON |
592135035165295461 |
|
29/05/2026 |
1002 |
169.9 |
12:50:54 |
XLON |
606208816206055437 |
|
29/05/2026 |
1058 |
169.9 |
12:50:54 |
XLON |
606208816206055438 |
|
29/05/2026 |
1836 |
169.9 |
12:50:54 |
XLON |
592135035165295459 |
|
29/05/2026 |
100 |
169.8 |
12:52:42 |
XLON |
592135035165348262 |
|
29/05/2026 |
1538 |
169.8 |
12:52:42 |
XLON |
592135035165348267 |
|
29/05/2026 |
207 |
169.8 |
12:52:43 |
XLON |
592135035165354255 |
|
29/05/2026 |
1459 |
170.1 |
13:00:13 |
XLON |
606208816206313117 |
|
29/05/2026 |
3450 |
170 |
13:00:14 |
XLON |
592135035165562529 |
|
29/05/2026 |
269 |
169.6 |
13:03:57 |
XLON |
606208816206394759 |
|
29/05/2026 |
1624 |
169.6 |
13:03:57 |
XLON |
606208816206394760 |
|
29/05/2026 |
1064 |
169.8 |
13:05:01 |
XLON |
592135035165674333 |
|
29/05/2026 |
1148 |
169.7 |
13:07:47 |
XLON |
606208816206488166 |
|
29/05/2026 |
1042 |
169.6 |
13:15:01 |
XLON |
606208816206653493 |
|
29/05/2026 |
1953 |
169.6 |
13:15:01 |
XLON |
606208816206653494 |
|
29/05/2026 |
2065 |
169.1 |
13:23:06 |
XLON |
592135035166109837 |
|
29/05/2026 |
1647 |
169.3 |
13:28:39 |
XLON |
592135035166256740 |
|
29/05/2026 |
911 |
169.6 |
13:32:25 |
XLON |
606208816207088284 |
|
29/05/2026 |
2742 |
169.6 |
13:32:25 |
XLON |
606208816207088283 |
|
29/05/2026 |
548 |
169.5 |
13:33:34 |
XLON |
606208816207117767 |
|
29/05/2026 |
548 |
169.5 |
13:33:34 |
XLON |
606208816207117769 |
|
29/05/2026 |
945 |
168.8 |
13:40:07 |
XLON |
606208816207314405 |
|
29/05/2026 |
945 |
168.8 |
13:40:07 |
XLON |
606208816207314406 |
|
29/05/2026 |
1844 |
168.8 |
13:40:07 |
XLON |
606208816207314404 |
|
29/05/2026 |
977 |
168.8 |
13:46:19 |
XLON |
592135035166779635 |
|
29/05/2026 |
995 |
168.8 |
13:53:20 |
XLON |
592135035167011809 |
|
29/05/2026 |
995 |
168.8 |
13:53:20 |
XLON |
592135035167011810 |
|
29/05/2026 |
995 |
168.8 |
13:53:20 |
XLON |
592135035167011811 |
|
29/05/2026 |
690 |
168.7 |
13:55:11 |
XLON |
592135035167062070 |
|
29/05/2026 |
1157 |
168.7 |
13:55:11 |
XLON |
592135035167062071 |
|
29/05/2026 |
91 |
168.7 |
13:59:50 |
XLON |
592135035167204915 |
|
29/05/2026 |
887 |
168.7 |
13:59:50 |
XLON |
592135035167204916 |
|
29/05/2026 |
1633 |
168.7 |
13:59:50 |
XLON |
606208816207897195 |
|
29/05/2026 |
1002 |
168.7 |
14:03:50 |
XLON |
592135035167344899 |
|
29/05/2026 |
1848 |
168.7 |
14:03:50 |
XLON |
592135035167344898 |
|
29/05/2026 |
921 |
168.8 |
14:10:25 |
XLON |
592135035167566015 |
|
29/05/2026 |
1083 |
168.7 |
14:16:35 |
XLON |
606208816208448163 |
|
29/05/2026 |
1083 |
168.7 |
14:16:35 |
XLON |
606208816208448164 |
|
29/05/2026 |
2594 |
168.7 |
14:16:35 |
XLON |
606208816208448165 |
|
29/05/2026 |
1036 |
168.4 |
14:25:07 |
XLON |
606208816208750951 |
|
29/05/2026 |
965 |
168.2 |
14:25:07 |
XLON |
606208816208750952 |
|
29/05/2026 |
5705 |
168.3 |
14:31:37 |
XLON |
592135035168436299 |
|
29/05/2026 |
705 |
168.3 |
14:31:37 |
XLON |
606208816209086775 |
|
29/05/2026 |
1852 |
168.1 |
14:34:13 |
XLON |
592135035168586239 |
|
29/05/2026 |
1069 |
168.5 |
14:42:50 |
XLON |
606208816209668849 |
|
29/05/2026 |
953 |
168.5 |
14:44:16 |
XLON |
592135035169104662 |
|
29/05/2026 |
3202 |
168.4 |
14:45:18 |
XLON |
592135035169158413 |
|
29/05/2026 |
674 |
168.4 |
14:45:18 |
XLON |
606208816209790426 |
|
29/05/2026 |
2500 |
168.4 |
14:45:18 |
XLON |
606208816209790425 |
|
29/05/2026 |
2204 |
168.1 |
14:48:44 |
XLON |
606208816209961037 |
|
29/05/2026 |
743 |
167.8 |
14:51:26 |
XLON |
606208816210092612 |
|
29/05/2026 |
1080 |
167.8 |
14:51:26 |
XLON |
606208816210092611 |
|
29/05/2026 |
1052 |
167.8 |
14:54:22 |
XLON |
592135035169620145 |
|
29/05/2026 |
1053 |
167.8 |
14:54:22 |
XLON |
606208816210238461 |
|
29/05/2026 |
1831 |
167.8 |
14:56:18 |
XLON |
592135035169729503 |
|
29/05/2026 |
1841 |
167.8 |
14:58:44 |
XLON |
606208816210467269 |
|
29/05/2026 |
987 |
168.2 |
15:09:35 |
XLON |
606208816211014272 |
|
29/05/2026 |
977 |
168.2 |
15:11:20 |
XLON |
592135035170507865 |
|
29/05/2026 |
4371 |
168.2 |
15:11:20 |
XLON |
592135035170507864 |
|
29/05/2026 |
2184 |
168.2 |
15:11:20 |
XLON |
606208816211102029 |
|
29/05/2026 |
162 |
168.1 |
15:20:56 |
XLON |
592135035170991574 |
|
29/05/2026 |
218 |
168.1 |
15:20:56 |
XLON |
592135035170991572 |
|
29/05/2026 |
754 |
168.1 |
15:20:56 |
XLON |
592135035170991573 |
|
29/05/2026 |
972 |
168.1 |
15:20:56 |
XLON |
592135035170991570 |
|
29/05/2026 |
973 |
168.1 |
15:20:56 |
XLON |
606208816211571789 |
|
29/05/2026 |
973 |
168.2 |
15:20:56 |
XLON |
606208816211571788 |
|
29/05/2026 |
1011 |
168.1 |
15:20:56 |
XLON |
606208816211571791 |
|
29/05/2026 |
1841 |
168.1 |
15:20:56 |
XLON |
592135035170991569 |
|
29/05/2026 |
810 |
168.1 |
15:20:56 |
XLON |
592135035170991576 |
|
29/05/2026 |
15 |
168.2 |
15:24:57 |
XLON |
592135035171196468 |
|
29/05/2026 |
80 |
168.2 |
15:24:57 |
XLON |
592135035171196467 |
|
29/05/2026 |
258 |
168.2 |
15:24:57 |
XLON |
592135035171196465 |
|
29/05/2026 |
623 |
168.2 |
15:24:57 |
XLON |
606208816211771412 |
|
29/05/2026 |
707 |
168.2 |
15:24:57 |
XLON |
592135035171196466 |
|
29/05/2026 |
1216 |
168.2 |
15:24:57 |
XLON |
606208816211771410 |
|
29/05/2026 |
866 |
168 |
15:33:04 |
XLON |
592135035171621185 |
|
29/05/2026 |
867 |
168 |
15:34:05 |
XLON |
592135035171666816 |
|
29/05/2026 |
14 |
168.2 |
15:36:46 |
XLON |
592135035171786004 |
|
29/05/2026 |
25 |
168.2 |
15:36:46 |
XLON |
592135035171786006 |
|
29/05/2026 |
43 |
168.2 |
15:36:46 |
XLON |
592135035171786005 |
|
29/05/2026 |
1121 |
168.2 |
15:37:09 |
XLON |
592135035171805274 |
|
29/05/2026 |
1188 |
168.1 |
15:37:13 |
XLON |
592135035171809140 |
|
29/05/2026 |
1297 |
168.1 |
15:37:13 |
XLON |
592135035171809141 |
|
29/05/2026 |
729 |
168.1 |
15:37:44 |
XLON |
592135035171833039 |
|
29/05/2026 |
352 |
168.1 |
15:38:49 |
XLON |
606208816212442407 |
|
29/05/2026 |
13 |
168.1 |
15:42:01 |
XLON |
606208816212590387 |
|
29/05/2026 |
919 |
168.1 |
15:42:01 |
XLON |
606208816212590388 |
|
29/05/2026 |
932 |
168.1 |
15:42:01 |
XLON |
592135035172039588 |
|
29/05/2026 |
2295 |
168.1 |
15:42:01 |
XLON |
606208816212590386 |
|
29/05/2026 |
917 |
168 |
15:44:00 |
XLON |
606208816212684774 |
|
29/05/2026 |
932 |
168 |
15:44:00 |
XLON |
592135035172136965 |
|
29/05/2026 |
17 |
168.4 |
15:51:24 |
XLON |
592135035172536487 |
|
29/05/2026 |
48 |
168.9 |
15:51:26 |
XLON |
592135035172554474 |
|
29/05/2026 |
390 |
168.9 |
15:51:26 |
XLON |
592135035172554487 |
|
29/05/2026 |
459 |
168.9 |
15:51:26 |
XLON |
592135035172554481 |
|
29/05/2026 |
93 |
169.1 |
15:51:26 |
XLON |
592135035172554587 |
|
29/05/2026 |
420 |
168.7 |
15:54:18 |
XLON |
606208816213346675 |
|
29/05/2026 |
3383 |
168.7 |
15:54:18 |
XLON |
606208816213346673 |
|
29/05/2026 |
2678 |
168.7 |
15:54:18 |
XLON |
592135035172815391 |
|
29/05/2026 |
945 |
168.5 |
15:57:20 |
XLON |
592135035172983867 |
|
29/05/2026 |
444 |
168.8 |
15:59:27 |
XLON |
592135035173093278 |
|
29/05/2026 |
478 |
168.8 |
15:59:27 |
XLON |
592135035173093279 |
|
29/05/2026 |
2040 |
168.7 |
15:59:49 |
XLON |
606208816213640096 |
|
29/05/2026 |
41 |
169.4 |
16:07:01 |
XLON |
592135035173520872 |
|
29/05/2026 |
92 |
169.4 |
16:07:01 |
XLON |
592135035173520871 |
|
29/05/2026 |
1074 |
169.4 |
16:07:01 |
XLON |
606208816214034261 |
|
29/05/2026 |
3564 |
169.4 |
16:07:01 |
XLON |
592135035173520873 |
|
29/05/2026 |
2200 |
169.4 |
16:07:01 |
XLON |
592135035173520881 |
|
29/05/2026 |
555 |
169.4 |
16:07:01 |
XLON |
606208816214034281 |
|
29/05/2026 |
1825 |
169.3 |
16:08:07 |
XLON |
592135035173588124 |
|
29/05/2026 |
938 |
169.8 |
16:13:12 |
XLON |
606208816214408784 |
|
29/05/2026 |
3844 |
169.8 |
16:13:12 |
XLON |
606208816214408785 |
|
29/05/2026 |
1016 |
169.9 |
16:15:13 |
XLON |
606208816214538568 |
|
29/05/2026 |
1870 |
169.9 |
16:15:13 |
XLON |
606208816214538569 |
|
29/05/2026 |
2443 |
169.8 |
16:17:40 |
XLON |
592135035174215195 |
|
29/05/2026 |
1844 |
169.7 |
16:18:57 |
XLON |
606208816214797573 |
|
29/05/2026 |
1835 |
169.3 |
16:20:20 |
XLON |
606208816214913231 |
|
29/05/2026 |
419 |
169.6 |
16:23:21 |
XLON |
592135035174634595 |
|
29/05/2026 |
925 |
169.6 |
16:23:21 |
XLON |
606208816215120492 |
|
29/05/2026 |
2739 |
169.6 |
16:23:21 |
XLON |
592135035174634596 |
|
29/05/2026 |
44 |
169.5 |
16:24:44 |
XLON |
606208816215211551 |
|
29/05/2026 |
84 |
169.5 |
16:24:44 |
XLON |
606208816215211552 |
|
29/05/2026 |
1698 |
169.5 |
16:24:44 |
XLON |
606208816215211553 |
|
29/05/2026 |
1854 |
169.2 |
16:26:09 |
XLON |
606208816215318291 |
|
29/05/2026 |
1278 |
169.2 |
16:28:22 |
XLON |
606208816215446430 |
|
29/05/2026 |
1509 |
169.2 |
16:28:22 |
XLON |
606208816215446431 |
|
|||||||||||
|
Date of notification: 01 June 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
- 2 hours ago Legal & General Group
- 2 hours ago Legal & General Group
- 2 hours ago TotalEnergies SE
- 2 hours ago Ondo Insurtech
- 2 hours ago Staffline Group