Transaction in Own Shares
Summary by AI BETAClose X
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1 September 2026 |
|
|
SSP Group plc |
|||||
|
Transactions in own shares |
|||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 24 August 2026 to 28 August 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. |
|||||
|
Date of purchases: |
|
24 August 2026 - 28 August 2026 |
|||
|
Total number of shares purchased: |
|
1,142,281 |
|||
|
Highest price paid per share (pence): |
|
204.4000p |
|||
|
Lowest price paid per share (pence): |
|
198.3000p |
|||
|
Volume weighted average price paid per share (pence): |
|
201.7498p |
|||
|
To date, the Company has purchased 48,678,096 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 755,828,100 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 755,828,100. |
|||||
|
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 |
1,142,281 |
201.7498p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
24/08/2026 |
759 |
200.8 |
08:17:45 |
LSE |
592165852438041670 |
|
24/08/2026 |
759 |
200.8 |
08:17:45 |
LSE |
606239605009762194 |
|
24/08/2026 |
783 |
200.8 |
08:17:45 |
LSE |
606239605009762195 |
|
24/08/2026 |
2937 |
200.8 |
08:17:45 |
LSE |
592165852438041671 |
|
24/08/2026 |
785 |
200.8 |
08:17:45 |
LSE |
606239605009762196 |
|
24/08/2026 |
2201 |
200.8 |
08:17:45 |
LSE |
606239605009762197 |
|
24/08/2026 |
1062 |
200.8 |
08:17:45 |
LSE |
592165852438041678 |
|
24/08/2026 |
1100 |
200.8 |
08:17:45 |
LSE |
606239605009762202 |
|
24/08/2026 |
2120 |
201.2 |
08:19:58 |
LSE |
606239605009795480 |
|
24/08/2026 |
1144 |
201.2 |
08:20:29 |
LSE |
592165852438083260 |
|
24/08/2026 |
2002 |
201 |
08:26:09 |
LSE |
592165852438191192 |
|
24/08/2026 |
279 |
200.8 |
09:00:23 |
LSE |
606239605010448966 |
|
24/08/2026 |
489 |
200.8 |
09:00:23 |
LSE |
606239605010448964 |
|
24/08/2026 |
787 |
200.8 |
09:00:23 |
LSE |
606239605010448965 |
|
24/08/2026 |
675 |
200.8 |
09:00:23 |
LSE |
592165852438751932 |
|
24/08/2026 |
601 |
200.8 |
09:00:23 |
LSE |
606239605010448973 |
|
24/08/2026 |
2264 |
200.8 |
09:00:23 |
LSE |
606239605010448972 |
|
24/08/2026 |
763 |
201.4 |
09:08:06 |
LSE |
606239605010587581 |
|
24/08/2026 |
2658 |
201.4 |
09:08:06 |
LSE |
592165852438895788 |
|
24/08/2026 |
3355 |
201.4 |
09:08:06 |
LSE |
606239605010587589 |
|
24/08/2026 |
1997 |
201.4 |
09:08:06 |
LSE |
592165852438895802 |
|
24/08/2026 |
99 |
201.6 |
09:18:50 |
LSE |
606239605010744353 |
|
24/08/2026 |
1 |
201.6 |
09:37:52 |
LSE |
606239605011027374 |
|
24/08/2026 |
303 |
201.6 |
09:40:53 |
LSE |
606239605011072652 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545556 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545557 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545558 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212262 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212264 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212266 |
|
24/08/2026 |
1593 |
201.6 |
09:50:25 |
LSE |
592165852439545560 |
|
24/08/2026 |
2063 |
201.6 |
09:50:25 |
LSE |
606239605011212261 |
|
24/08/2026 |
2315 |
201.6 |
09:50:25 |
LSE |
592165852439545559 |
|
24/08/2026 |
2531 |
201.6 |
09:50:25 |
LSE |
606239605011212269 |
|
24/08/2026 |
2965 |
201.6 |
09:50:25 |
LSE |
606239605011212270 |
|
24/08/2026 |
2367 |
201.6 |
09:50:25 |
LSE |
606239605011212283 |
|
24/08/2026 |
231 |
201.6 |
09:50:25 |
LSE |
592165852439545569 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052482 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052483 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052484 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698245 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698246 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698247 |
|
24/08/2026 |
2000 |
201 |
10:22:26 |
LSE |
606239605011698244 |
|
24/08/2026 |
1 |
200.8 |
10:27:32 |
LSE |
592165852440130219 |
|
24/08/2026 |
2227 |
201 |
10:36:56 |
LSE |
606239605011904653 |
|
24/08/2026 |
1 |
201 |
10:37:25 |
LSE |
592165852440276687 |
|
24/08/2026 |
788 |
201 |
10:39:14 |
LSE |
606239605011935611 |
|
24/08/2026 |
2408 |
201 |
10:39:14 |
LSE |
592165852440302886 |
|
24/08/2026 |
749 |
201.2 |
11:10:57 |
LSE |
592165852440757818 |
|
24/08/2026 |
1471 |
201.4 |
11:10:59 |
LSE |
592165852440758139 |
|
24/08/2026 |
14 |
201.4 |
11:10:59 |
LSE |
606239605012369777 |
|
24/08/2026 |
1099 |
201.4 |
11:10:59 |
LSE |
606239605012369778 |
|
24/08/2026 |
1253 |
201.4 |
11:10:59 |
LSE |
606239605012369784 |
|
24/08/2026 |
3 |
201.4 |
11:11:06 |
LSE |
592165852440759754 |
|
24/08/2026 |
162 |
201.4 |
11:11:06 |
LSE |
592165852440759925 |
|
24/08/2026 |
783 |
201.4 |
11:17:53 |
LSE |
592165852440857825 |
|
24/08/2026 |
783 |
201.4 |
11:17:53 |
LSE |
592165852440857826 |
|
24/08/2026 |
814 |
201.4 |
11:17:53 |
LSE |
592165852440857824 |
|
24/08/2026 |
2578 |
201.4 |
11:17:53 |
LSE |
606239605012465424 |
|
24/08/2026 |
2405 |
201.4 |
11:17:53 |
LSE |
592165852440857833 |
|
24/08/2026 |
790 |
201.6 |
11:37:07 |
LSE |
592165852441131332 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183580 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183581 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183582 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777692 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777694 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777695 |
|
24/08/2026 |
897 |
201.4 |
11:40:44 |
LSE |
606239605012777696 |
|
24/08/2026 |
1993 |
201.4 |
11:40:44 |
LSE |
606239605012777693 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388281 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388282 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388283 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388284 |
|
24/08/2026 |
2001 |
201.2 |
11:54:31 |
LSE |
592165852441388280 |
|
24/08/2026 |
785 |
201 |
12:01:38 |
LSE |
592165852441500364 |
|
24/08/2026 |
1994 |
201 |
12:01:38 |
LSE |
592165852441500363 |
|
24/08/2026 |
896 |
201.4 |
12:11:22 |
LSE |
606239605013230355 |
|
24/08/2026 |
1991 |
201.4 |
12:11:22 |
LSE |
606239605013230354 |
|
24/08/2026 |
813 |
201.2 |
12:21:32 |
LSE |
592165852441810418 |
|
24/08/2026 |
813 |
201.2 |
12:21:32 |
LSE |
606239605013372338 |
|
24/08/2026 |
2000 |
201.2 |
12:21:32 |
LSE |
606239605013372337 |
|
24/08/2026 |
1505 |
200.8 |
12:29:43 |
LSE |
606239605013491770 |
|
24/08/2026 |
827 |
201.6 |
12:46:22 |
LSE |
592165852442232520 |
|
24/08/2026 |
2650 |
201.6 |
12:46:22 |
LSE |
606239605013771613 |
|
24/08/2026 |
1190 |
201.6 |
12:46:22 |
LSE |
592165852442232523 |
|
24/08/2026 |
905 |
201.2 |
12:57:22 |
LSE |
606239605013933974 |
|
24/08/2026 |
2003 |
201.2 |
12:57:22 |
LSE |
606239605013933973 |
|
24/08/2026 |
1991 |
201.2 |
13:03:45 |
LSE |
606239605014037430 |
|
24/08/2026 |
2277 |
201.4 |
13:31:43 |
LSE |
592165852442973760 |
|
24/08/2026 |
2347 |
201.4 |
13:32:01 |
LSE |
592165852442979482 |
|
24/08/2026 |
85 |
201.2 |
13:32:53 |
LSE |
606239605014497170 |
|
24/08/2026 |
957 |
201.2 |
13:32:53 |
LSE |
606239605014497175 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
592165852442998520 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
592165852442998523 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
606239605014499545 |
|
24/08/2026 |
2256 |
201.2 |
13:32:53 |
LSE |
606239605014499544 |
|
24/08/2026 |
3497 |
201.2 |
13:32:53 |
LSE |
592165852442998946 |
|
24/08/2026 |
151 |
201.2 |
13:32:53 |
LSE |
592165852443000981 |
|
24/08/2026 |
1992 |
201.4 |
13:53:52 |
LSE |
592165852443400859 |
|
24/08/2026 |
904 |
201.4 |
14:03:18 |
LSE |
606239605015047597 |
|
24/08/2026 |
2789 |
201.4 |
14:04:56 |
LSE |
606239605015081887 |
|
24/08/2026 |
890 |
201.2 |
14:07:45 |
LSE |
592165852443671071 |
|
24/08/2026 |
1105 |
201.2 |
14:07:45 |
LSE |
592165852443671072 |
|
24/08/2026 |
241 |
200.8 |
14:15:15 |
LSE |
606239605015278636 |
|
24/08/2026 |
1221 |
200.8 |
14:19:30 |
LSE |
606239605015366422 |
|
24/08/2026 |
1218 |
201.2 |
14:30:43 |
LSE |
592165852444198120 |
|
24/08/2026 |
1380 |
201.2 |
14:30:43 |
LSE |
606239605015644772 |
|
24/08/2026 |
1380 |
201.2 |
14:30:43 |
LSE |
592165852444198133 |
|
24/08/2026 |
757 |
201.4 |
14:30:50 |
LSE |
592165852444204271 |
|
24/08/2026 |
2953 |
201.2 |
14:31:33 |
LSE |
592165852444235380 |
|
24/08/2026 |
2362 |
201.2 |
14:31:33 |
LSE |
592165852444235389 |
|
24/08/2026 |
3522 |
201.8 |
14:42:22 |
LSE |
592165852444687119 |
|
24/08/2026 |
920 |
201.8 |
14:42:38 |
LSE |
592165852444697296 |
|
24/08/2026 |
3167 |
201.8 |
14:42:38 |
LSE |
606239605016129555 |
|
24/08/2026 |
1509 |
201.8 |
14:42:38 |
LSE |
606239605016129560 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
592165852445133826 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
592165852445133828 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
606239605016553061 |
|
24/08/2026 |
2532 |
201.8 |
14:55:20 |
LSE |
606239605016553062 |
|
24/08/2026 |
2683 |
201.8 |
14:55:20 |
LSE |
606239605016553060 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
592165852445417545 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
606239605016827906 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
606239605016827907 |
|
24/08/2026 |
1991 |
201.6 |
15:03:37 |
LSE |
606239605016827903 |
|
24/08/2026 |
902 |
201.4 |
15:04:12 |
LSE |
606239605016848372 |
|
24/08/2026 |
1988 |
201 |
15:06:42 |
LSE |
592165852445523926 |
|
24/08/2026 |
789 |
201 |
15:21:12 |
LSE |
592165852445977317 |
|
24/08/2026 |
789 |
201 |
15:21:12 |
LSE |
606239605017365946 |
|
24/08/2026 |
2337 |
201 |
15:21:12 |
LSE |
606239605017365947 |
|
24/08/2026 |
2338 |
201 |
15:21:12 |
LSE |
592165852445977318 |
|
24/08/2026 |
3297 |
201 |
15:21:12 |
LSE |
592165852445977319 |
|
24/08/2026 |
3440 |
201 |
15:21:12 |
LSE |
592165852445977322 |
|
24/08/2026 |
101 |
201 |
15:21:12 |
LSE |
606239605017365957 |
|
24/08/2026 |
905 |
201 |
15:21:12 |
LSE |
606239605017365956 |
|
24/08/2026 |
2013 |
200.8 |
15:27:51 |
LSE |
606239605017547464 |
|
24/08/2026 |
241 |
201 |
15:40:54 |
LSE |
606239605017918048 |
|
24/08/2026 |
791 |
201 |
15:41:32 |
LSE |
606239605017934641 |
|
24/08/2026 |
2846 |
201 |
15:41:32 |
LSE |
606239605017934642 |
|
24/08/2026 |
3304 |
201 |
15:41:32 |
LSE |
606239605017934640 |
|
24/08/2026 |
583 |
201 |
15:41:32 |
LSE |
592165852446568063 |
|
24/08/2026 |
2110 |
201 |
15:41:32 |
LSE |
606239605017934646 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824895 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824896 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824897 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
606239605018181536 |
|
24/08/2026 |
2009 |
200.6 |
15:49:49 |
LSE |
606239605018181535 |
|
24/08/2026 |
908 |
201 |
16:02:45 |
LSE |
606239605018601110 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
592165852447259899 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
606239605018601111 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
606239605018601115 |
|
24/08/2026 |
3157 |
201 |
16:02:45 |
LSE |
606239605018601114 |
|
24/08/2026 |
1959 |
201 |
16:02:45 |
LSE |
592165852447259920 |
|
24/08/2026 |
2886 |
201 |
16:05:25 |
LSE |
606239605018685518 |
|
24/08/2026 |
2338 |
201 |
16:05:32 |
LSE |
592165852447352289 |
|
24/08/2026 |
2125 |
201.4 |
16:18:52 |
LSE |
606239605019184353 |
|
24/08/2026 |
1457 |
201.4 |
16:18:52 |
LSE |
592165852447863430 |
|
24/08/2026 |
1244 |
201.4 |
16:18:55 |
LSE |
592165852447866223 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886204 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886206 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886211 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
606239605019206314 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
606239605019206315 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886208 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886209 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886210 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
606239605019206317 |
|
24/08/2026 |
1987 |
201 |
16:19:21 |
LSE |
592165852447886205 |
|
24/08/2026 |
113 |
200.6 |
16:26:21 |
LSE |
592165852448242288 |
|
24/08/2026 |
313 |
200.6 |
16:28:48 |
LSE |
606239605019662254 |
|
24/08/2026 |
1884 |
200.6 |
16:28:48 |
LSE |
592165852448353801 |
|
24/08/2026 |
8 |
200.6 |
16:29:20 |
LSE |
606239605019700754 |
|
24/08/2026 |
759 |
200.8 |
08:17:45 |
LSE |
592165852438041670 |
|
24/08/2026 |
759 |
200.8 |
08:17:45 |
LSE |
606239605009762194 |
|
24/08/2026 |
783 |
200.8 |
08:17:45 |
LSE |
606239605009762195 |
|
24/08/2026 |
2937 |
200.8 |
08:17:45 |
LSE |
592165852438041671 |
|
24/08/2026 |
785 |
200.8 |
08:17:45 |
LSE |
606239605009762196 |
|
24/08/2026 |
2201 |
200.8 |
08:17:45 |
LSE |
606239605009762197 |
|
24/08/2026 |
1062 |
200.8 |
08:17:45 |
LSE |
592165852438041678 |
|
24/08/2026 |
1100 |
200.8 |
08:17:45 |
LSE |
606239605009762202 |
|
24/08/2026 |
2120 |
201.2 |
08:19:58 |
LSE |
606239605009795480 |
|
24/08/2026 |
1144 |
201.2 |
08:20:29 |
LSE |
592165852438083260 |
|
24/08/2026 |
2002 |
201 |
08:26:09 |
LSE |
592165852438191192 |
|
24/08/2026 |
279 |
200.8 |
09:00:23 |
LSE |
606239605010448966 |
|
24/08/2026 |
489 |
200.8 |
09:00:23 |
LSE |
606239605010448964 |
|
24/08/2026 |
787 |
200.8 |
09:00:23 |
LSE |
606239605010448965 |
|
24/08/2026 |
675 |
200.8 |
09:00:23 |
LSE |
592165852438751932 |
|
24/08/2026 |
601 |
200.8 |
09:00:23 |
LSE |
606239605010448973 |
|
24/08/2026 |
2264 |
200.8 |
09:00:23 |
LSE |
606239605010448972 |
|
24/08/2026 |
763 |
201.4 |
09:08:06 |
LSE |
606239605010587581 |
|
24/08/2026 |
2658 |
201.4 |
09:08:06 |
LSE |
592165852438895788 |
|
24/08/2026 |
3355 |
201.4 |
09:08:06 |
LSE |
606239605010587589 |
|
24/08/2026 |
1997 |
201.4 |
09:08:06 |
LSE |
592165852438895802 |
|
24/08/2026 |
99 |
201.6 |
09:18:50 |
LSE |
606239605010744353 |
|
24/08/2026 |
1 |
201.6 |
09:37:52 |
LSE |
606239605011027374 |
|
24/08/2026 |
303 |
201.6 |
09:40:53 |
LSE |
606239605011072652 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545556 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545557 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
592165852439545558 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212262 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212264 |
|
24/08/2026 |
832 |
201.6 |
09:50:25 |
LSE |
606239605011212266 |
|
24/08/2026 |
1593 |
201.6 |
09:50:25 |
LSE |
592165852439545560 |
|
24/08/2026 |
2063 |
201.6 |
09:50:25 |
LSE |
606239605011212261 |
|
24/08/2026 |
2315 |
201.6 |
09:50:25 |
LSE |
592165852439545559 |
|
24/08/2026 |
2531 |
201.6 |
09:50:25 |
LSE |
606239605011212269 |
|
24/08/2026 |
2965 |
201.6 |
09:50:25 |
LSE |
606239605011212270 |
|
24/08/2026 |
2367 |
201.6 |
09:50:25 |
LSE |
606239605011212283 |
|
24/08/2026 |
231 |
201.6 |
09:50:25 |
LSE |
592165852439545569 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052482 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052483 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
592165852440052484 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698245 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698246 |
|
24/08/2026 |
794 |
201 |
10:22:26 |
LSE |
606239605011698247 |
|
24/08/2026 |
2000 |
201 |
10:22:26 |
LSE |
606239605011698244 |
|
24/08/2026 |
1 |
200.8 |
10:27:32 |
LSE |
592165852440130219 |
|
24/08/2026 |
2227 |
201 |
10:36:56 |
LSE |
606239605011904653 |
|
24/08/2026 |
1 |
201 |
10:37:25 |
LSE |
592165852440276687 |
|
24/08/2026 |
788 |
201 |
10:39:14 |
LSE |
606239605011935611 |
|
24/08/2026 |
2408 |
201 |
10:39:14 |
LSE |
592165852440302886 |
|
24/08/2026 |
749 |
201.2 |
11:10:57 |
LSE |
592165852440757818 |
|
24/08/2026 |
1471 |
201.4 |
11:10:59 |
LSE |
592165852440758139 |
|
24/08/2026 |
14 |
201.4 |
11:10:59 |
LSE |
606239605012369777 |
|
24/08/2026 |
1099 |
201.4 |
11:10:59 |
LSE |
606239605012369778 |
|
24/08/2026 |
1253 |
201.4 |
11:10:59 |
LSE |
606239605012369784 |
|
24/08/2026 |
3 |
201.4 |
11:11:06 |
LSE |
592165852440759754 |
|
24/08/2026 |
162 |
201.4 |
11:11:06 |
LSE |
592165852440759925 |
|
24/08/2026 |
783 |
201.4 |
11:17:53 |
LSE |
592165852440857825 |
|
24/08/2026 |
783 |
201.4 |
11:17:53 |
LSE |
592165852440857826 |
|
24/08/2026 |
814 |
201.4 |
11:17:53 |
LSE |
592165852440857824 |
|
24/08/2026 |
2578 |
201.4 |
11:17:53 |
LSE |
606239605012465424 |
|
24/08/2026 |
2405 |
201.4 |
11:17:53 |
LSE |
592165852440857833 |
|
24/08/2026 |
790 |
201.6 |
11:37:07 |
LSE |
592165852441131332 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183580 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183581 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
592165852441183582 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777692 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777694 |
|
24/08/2026 |
783 |
201.4 |
11:40:44 |
LSE |
606239605012777695 |
|
24/08/2026 |
897 |
201.4 |
11:40:44 |
LSE |
606239605012777696 |
|
24/08/2026 |
1993 |
201.4 |
11:40:44 |
LSE |
606239605012777693 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388281 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388282 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388283 |
|
24/08/2026 |
831 |
201.2 |
11:54:31 |
LSE |
592165852441388284 |
|
24/08/2026 |
2001 |
201.2 |
11:54:31 |
LSE |
592165852441388280 |
|
24/08/2026 |
785 |
201 |
12:01:38 |
LSE |
592165852441500364 |
|
24/08/2026 |
1994 |
201 |
12:01:38 |
LSE |
592165852441500363 |
|
24/08/2026 |
896 |
201.4 |
12:11:22 |
LSE |
606239605013230355 |
|
24/08/2026 |
1991 |
201.4 |
12:11:22 |
LSE |
606239605013230354 |
|
24/08/2026 |
813 |
201.2 |
12:21:32 |
LSE |
592165852441810418 |
|
24/08/2026 |
813 |
201.2 |
12:21:32 |
LSE |
606239605013372338 |
|
24/08/2026 |
2000 |
201.2 |
12:21:32 |
LSE |
606239605013372337 |
|
24/08/2026 |
1505 |
200.8 |
12:29:43 |
LSE |
606239605013491770 |
|
24/08/2026 |
827 |
201.6 |
12:46:22 |
LSE |
592165852442232520 |
|
24/08/2026 |
2650 |
201.6 |
12:46:22 |
LSE |
606239605013771613 |
|
24/08/2026 |
1190 |
201.6 |
12:46:22 |
LSE |
592165852442232523 |
|
24/08/2026 |
905 |
201.2 |
12:57:22 |
LSE |
606239605013933974 |
|
24/08/2026 |
2003 |
201.2 |
12:57:22 |
LSE |
606239605013933973 |
|
24/08/2026 |
1991 |
201.2 |
13:03:45 |
LSE |
606239605014037430 |
|
24/08/2026 |
2277 |
201.4 |
13:31:43 |
LSE |
592165852442973760 |
|
24/08/2026 |
2347 |
201.4 |
13:32:01 |
LSE |
592165852442979482 |
|
24/08/2026 |
85 |
201.2 |
13:32:53 |
LSE |
606239605014497170 |
|
24/08/2026 |
957 |
201.2 |
13:32:53 |
LSE |
606239605014497175 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
592165852442998520 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
592165852442998523 |
|
24/08/2026 |
801 |
201.2 |
13:32:53 |
LSE |
606239605014499545 |
|
24/08/2026 |
2256 |
201.2 |
13:32:53 |
LSE |
606239605014499544 |
|
24/08/2026 |
3497 |
201.2 |
13:32:53 |
LSE |
592165852442998946 |
|
24/08/2026 |
151 |
201.2 |
13:32:53 |
LSE |
592165852443000981 |
|
24/08/2026 |
1992 |
201.4 |
13:53:52 |
LSE |
592165852443400859 |
|
24/08/2026 |
904 |
201.4 |
14:03:18 |
LSE |
606239605015047597 |
|
24/08/2026 |
2789 |
201.4 |
14:04:56 |
LSE |
606239605015081887 |
|
24/08/2026 |
890 |
201.2 |
14:07:45 |
LSE |
592165852443671071 |
|
24/08/2026 |
1105 |
201.2 |
14:07:45 |
LSE |
592165852443671072 |
|
24/08/2026 |
241 |
200.8 |
14:15:15 |
LSE |
606239605015278636 |
|
24/08/2026 |
1221 |
200.8 |
14:19:30 |
LSE |
606239605015366422 |
|
24/08/2026 |
1218 |
201.2 |
14:30:43 |
LSE |
592165852444198120 |
|
24/08/2026 |
1380 |
201.2 |
14:30:43 |
LSE |
606239605015644772 |
|
24/08/2026 |
1380 |
201.2 |
14:30:43 |
LSE |
592165852444198133 |
|
24/08/2026 |
757 |
201.4 |
14:30:50 |
LSE |
592165852444204271 |
|
24/08/2026 |
2953 |
201.2 |
14:31:33 |
LSE |
592165852444235380 |
|
24/08/2026 |
2362 |
201.2 |
14:31:33 |
LSE |
592165852444235389 |
|
24/08/2026 |
3522 |
201.8 |
14:42:22 |
LSE |
592165852444687119 |
|
24/08/2026 |
920 |
201.8 |
14:42:38 |
LSE |
592165852444697296 |
|
24/08/2026 |
3167 |
201.8 |
14:42:38 |
LSE |
606239605016129555 |
|
24/08/2026 |
1509 |
201.8 |
14:42:38 |
LSE |
606239605016129560 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
592165852445133826 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
592165852445133828 |
|
24/08/2026 |
859 |
201.8 |
14:55:20 |
LSE |
606239605016553061 |
|
24/08/2026 |
2532 |
201.8 |
14:55:20 |
LSE |
606239605016553062 |
|
24/08/2026 |
2683 |
201.8 |
14:55:20 |
LSE |
606239605016553060 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
592165852445417545 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
606239605016827906 |
|
24/08/2026 |
902 |
201.6 |
15:03:37 |
LSE |
606239605016827907 |
|
24/08/2026 |
1991 |
201.6 |
15:03:37 |
LSE |
606239605016827903 |
|
24/08/2026 |
902 |
201.4 |
15:04:12 |
LSE |
606239605016848372 |
|
24/08/2026 |
1988 |
201 |
15:06:42 |
LSE |
592165852445523926 |
|
24/08/2026 |
789 |
201 |
15:21:12 |
LSE |
592165852445977317 |
|
24/08/2026 |
789 |
201 |
15:21:12 |
LSE |
606239605017365946 |
|
24/08/2026 |
2337 |
201 |
15:21:12 |
LSE |
606239605017365947 |
|
24/08/2026 |
2338 |
201 |
15:21:12 |
LSE |
592165852445977318 |
|
24/08/2026 |
3297 |
201 |
15:21:12 |
LSE |
592165852445977319 |
|
24/08/2026 |
3440 |
201 |
15:21:12 |
LSE |
592165852445977322 |
|
24/08/2026 |
101 |
201 |
15:21:12 |
LSE |
606239605017365957 |
|
24/08/2026 |
905 |
201 |
15:21:12 |
LSE |
606239605017365956 |
|
24/08/2026 |
2013 |
200.8 |
15:27:51 |
LSE |
606239605017547464 |
|
24/08/2026 |
241 |
201 |
15:40:54 |
LSE |
606239605017918048 |
|
24/08/2026 |
791 |
201 |
15:41:32 |
LSE |
606239605017934641 |
|
24/08/2026 |
2846 |
201 |
15:41:32 |
LSE |
606239605017934642 |
|
24/08/2026 |
3304 |
201 |
15:41:32 |
LSE |
606239605017934640 |
|
24/08/2026 |
583 |
201 |
15:41:32 |
LSE |
592165852446568063 |
|
24/08/2026 |
2110 |
201 |
15:41:32 |
LSE |
606239605017934646 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824895 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824896 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
592165852446824897 |
|
24/08/2026 |
830 |
200.6 |
15:49:49 |
LSE |
606239605018181536 |
|
24/08/2026 |
2009 |
200.6 |
15:49:49 |
LSE |
606239605018181535 |
|
24/08/2026 |
908 |
201 |
16:02:45 |
LSE |
606239605018601110 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
592165852447259899 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
606239605018601111 |
|
24/08/2026 |
909 |
201 |
16:02:45 |
LSE |
606239605018601115 |
|
24/08/2026 |
3157 |
201 |
16:02:45 |
LSE |
606239605018601114 |
|
24/08/2026 |
1959 |
201 |
16:02:45 |
LSE |
592165852447259920 |
|
24/08/2026 |
2886 |
201 |
16:05:25 |
LSE |
606239605018685518 |
|
24/08/2026 |
2338 |
201 |
16:05:32 |
LSE |
592165852447352289 |
|
24/08/2026 |
2125 |
201.4 |
16:18:52 |
LSE |
606239605019184353 |
|
24/08/2026 |
1457 |
201.4 |
16:18:52 |
LSE |
592165852447863430 |
|
24/08/2026 |
1244 |
201.4 |
16:18:55 |
LSE |
592165852447866223 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886204 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886206 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
592165852447886211 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
606239605019206314 |
|
24/08/2026 |
796 |
201 |
16:19:21 |
LSE |
606239605019206315 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886208 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886209 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
592165852447886210 |
|
24/08/2026 |
797 |
201 |
16:19:21 |
LSE |
606239605019206317 |
|
24/08/2026 |
1987 |
201 |
16:19:21 |
LSE |
592165852447886205 |
|
24/08/2026 |
113 |
200.6 |
16:26:21 |
LSE |
592165852448242288 |
|
24/08/2026 |
313 |
200.6 |
16:28:48 |
LSE |
606239605019662254 |
|
24/08/2026 |
1884 |
200.6 |
16:28:48 |
LSE |
592165852448353801 |
|
24/08/2026 |
8 |
200.6 |
16:29:20 |
LSE |
606239605019700754 |
|
25/08/2026 |
3317 |
201.2 |
08:24:50 |
LSE |
606239958902841174 |
|
25/08/2026 |
1352 |
201.2 |
08:24:50 |
LSE |
592166177863074058 |
|
25/08/2026 |
1119 |
201.2 |
08:24:58 |
LSE |
606239958902843680 |
|
25/08/2026 |
1119 |
201.2 |
08:25:13 |
LSE |
592166177863081234 |
|
25/08/2026 |
215 |
201.2 |
08:25:40 |
LSE |
592166177863088612 |
|
25/08/2026 |
630 |
201.2 |
08:25:40 |
LSE |
592166177863088613 |
|
25/08/2026 |
558 |
200.8 |
08:25:40 |
LSE |
606239958902855248 |
|
25/08/2026 |
2084 |
200.6 |
08:25:50 |
LSE |
592166177863090973 |
|
25/08/2026 |
2095 |
200.6 |
08:25:50 |
LSE |
592166177863090977 |
|
25/08/2026 |
492 |
200.6 |
08:25:50 |
LSE |
606239958902857562 |
|
25/08/2026 |
1900 |
200.6 |
08:25:50 |
LSE |
606239958902857561 |
|
25/08/2026 |
341 |
200.6 |
08:25:52 |
LSE |
592166177863091269 |
|
25/08/2026 |
829 |
200.2 |
08:38:06 |
LSE |
606239958903086240 |
|
25/08/2026 |
831 |
200.2 |
08:38:06 |
LSE |
606239958903086241 |
|
25/08/2026 |
2038 |
200.2 |
08:38:06 |
LSE |
606239958903086239 |
|
25/08/2026 |
378 |
199.8 |
08:49:04 |
LSE |
592166177863509508 |
|
25/08/2026 |
490 |
199.8 |
08:49:04 |
LSE |
592166177863509509 |
|
25/08/2026 |
1838 |
199.8 |
08:49:04 |
LSE |
592166177863509507 |
|
25/08/2026 |
64 |
200.8 |
09:11:09 |
LSE |
606239958903601383 |
|
25/08/2026 |
1000 |
200.8 |
09:11:09 |
LSE |
606239958903601384 |
|
25/08/2026 |
1404 |
200.8 |
09:11:09 |
LSE |
592166177863869284 |
|
25/08/2026 |
292 |
200.6 |
09:11:17 |
LSE |
606239958903604219 |
|
25/08/2026 |
508 |
200.6 |
09:11:17 |
LSE |
606239958903604221 |
|
25/08/2026 |
1146 |
200.6 |
09:11:17 |
LSE |
606239958903604222 |
|
25/08/2026 |
488 |
200.6 |
09:11:17 |
LSE |
592166177863872153 |
|
25/08/2026 |
1 |
200.8 |
09:22:19 |
LSE |
606239958903773480 |
|
25/08/2026 |
758 |
200.8 |
09:22:19 |
LSE |
606239958903773479 |
|
25/08/2026 |
1687 |
200.8 |
09:22:19 |
LSE |
592166177864049983 |
|
25/08/2026 |
1398 |
200.8 |
09:22:36 |
LSE |
592166177864054858 |
|
25/08/2026 |
1048 |
201.8 |
09:24:53 |
LSE |
592166177864120127 |
|
25/08/2026 |
773 |
201.4 |
09:30:03 |
LSE |
606239958903933578 |
|
25/08/2026 |
1938 |
201.4 |
09:30:03 |
LSE |
606239958903933577 |
|
25/08/2026 |
3300 |
201.4 |
09:30:03 |
LSE |
592166177864218309 |
|
25/08/2026 |
1863 |
201.8 |
09:37:33 |
LSE |
592166177864346448 |
|
25/08/2026 |
314 |
201.8 |
09:37:34 |
LSE |
606239958904055480 |
|
25/08/2026 |
390 |
201.8 |
09:37:58 |
LSE |
606239958904062138 |
|
25/08/2026 |
168 |
201.8 |
09:38:34 |
LSE |
606239958904071976 |
|
25/08/2026 |
974 |
201.8 |
09:38:34 |
LSE |
606239958904071975 |
|
25/08/2026 |
443 |
201.8 |
09:51:55 |
LSE |
606239958904266333 |
|
25/08/2026 |
1 |
201.8 |
09:54:28 |
LSE |
606239958904302059 |
|
25/08/2026 |
385 |
201.8 |
09:55:49 |
LSE |
606239958904319895 |
|
25/08/2026 |
1082 |
202.8 |
10:34:09 |
LSE |
592166177865239924 |
|
25/08/2026 |
1369 |
202.8 |
10:34:09 |
LSE |
606239958904904796 |
|
25/08/2026 |
2254 |
202.8 |
10:34:09 |
LSE |
592166177865239925 |
|
25/08/2026 |
2548 |
202.8 |
10:34:09 |
LSE |
592166177865239932 |
|
25/08/2026 |
2241 |
203 |
10:34:38 |
LSE |
592166177865257779 |
|
25/08/2026 |
2254 |
203 |
10:35:07 |
LSE |
592166177865273013 |
|
25/08/2026 |
2310 |
203.6 |
10:51:17 |
LSE |
606239958905199644 |
|
25/08/2026 |
2366 |
203.6 |
10:51:17 |
LSE |
592166177865548056 |
|
25/08/2026 |
3082 |
203.6 |
10:51:17 |
LSE |
592166177865548057 |
|
25/08/2026 |
5 |
203.6 |
10:51:17 |
LSE |
606239958905199653 |
|
25/08/2026 |
2134 |
203.6 |
10:51:17 |
LSE |
606239958905199652 |
|
25/08/2026 |
1836 |
203.4 |
10:55:04 |
LSE |
592166177865609054 |
|
25/08/2026 |
404 |
203 |
11:09:07 |
LSE |
606239958905501768 |
|
25/08/2026 |
1 |
203 |
11:10:12 |
LSE |
606239958905520337 |
|
25/08/2026 |
416 |
203 |
11:10:37 |
LSE |
606239958905526205 |
|
25/08/2026 |
23 |
203 |
11:17:29 |
LSE |
606239958905625606 |
|
25/08/2026 |
69 |
203 |
11:18:06 |
LSE |
606239958905634944 |
|
25/08/2026 |
23 |
203 |
11:19:02 |
LSE |
606239958905648962 |
|
25/08/2026 |
429 |
204.2 |
11:42:46 |
LSE |
592166177866398913 |
|
25/08/2026 |
111 |
204.4 |
11:42:46 |
LSE |
606239958906007544 |
|
25/08/2026 |
1092 |
204.4 |
11:42:46 |
LSE |
592166177866398923 |
|
25/08/2026 |
1092 |
204.4 |
11:42:46 |
LSE |
606239958906007542 |
|
25/08/2026 |
1092 |
204.4 |
11:42:46 |
LSE |
606239958906007543 |
|
25/08/2026 |
2276 |
204.4 |
11:42:46 |
LSE |
592166177866398925 |
|
25/08/2026 |
761 |
204.4 |
11:43:08 |
LSE |
606239958906013987 |
|
25/08/2026 |
1508 |
204.4 |
11:43:08 |
LSE |
606239958906013988 |
|
25/08/2026 |
2226 |
204.4 |
11:43:30 |
LSE |
606239958906019599 |
|
25/08/2026 |
357 |
204.2 |
11:50:33 |
LSE |
606239958906125808 |
|
25/08/2026 |
861 |
204.2 |
11:52:40 |
LSE |
592166177866556623 |
|
25/08/2026 |
861 |
204.2 |
11:52:40 |
LSE |
592166177866556624 |
|
25/08/2026 |
2945 |
204.2 |
11:52:40 |
LSE |
606239958906156524 |
|
25/08/2026 |
2591 |
204.2 |
11:52:40 |
LSE |
606239958906156529 |
|
25/08/2026 |
156 |
204.2 |
11:52:40 |
LSE |
592166177866556631 |
|
25/08/2026 |
836 |
203.8 |
11:59:21 |
LSE |
592166177866661632 |
|
25/08/2026 |
1826 |
203.8 |
11:59:21 |
LSE |
606239958906256040 |
|
25/08/2026 |
901 |
203.2 |
12:06:23 |
LSE |
606239958906381197 |
|
25/08/2026 |
1 |
203.2 |
12:06:58 |
LSE |
606239958906389008 |
|
25/08/2026 |
777 |
203.2 |
12:06:58 |
LSE |
592166177866800561 |
|
25/08/2026 |
1134 |
203.2 |
12:06:58 |
LSE |
606239958906389009 |
|
25/08/2026 |
633 |
203 |
12:18:51 |
LSE |
606239958906581890 |
|
25/08/2026 |
38 |
203 |
12:18:51 |
LSE |
606239958906581952 |
|
25/08/2026 |
2 |
203 |
12:18:52 |
LSE |
606239958906582135 |
|
25/08/2026 |
39 |
203 |
12:19:03 |
LSE |
606239958906585239 |
|
25/08/2026 |
39 |
203 |
12:19:24 |
LSE |
606239958906589523 |
|
25/08/2026 |
78 |
203 |
12:20:00 |
LSE |
606239958906597999 |
|
25/08/2026 |
867 |
203 |
12:22:41 |
LSE |
592166177867060924 |
|
25/08/2026 |
867 |
203 |
12:22:41 |
LSE |
606239958906636366 |
|
25/08/2026 |
867 |
203 |
12:22:41 |
LSE |
606239958906636368 |
|
25/08/2026 |
867 |
203 |
12:22:41 |
LSE |
606239958906636370 |
|
25/08/2026 |
996 |
203 |
12:22:41 |
LSE |
606239958906636365 |
|
25/08/2026 |
3199 |
203 |
12:34:34 |
LSE |
592166177867248293 |
|
25/08/2026 |
8 |
203 |
12:35:00 |
LSE |
592166177867255271 |
|
25/08/2026 |
10 |
203 |
12:35:02 |
LSE |
592166177867256061 |
|
25/08/2026 |
3 |
203 |
12:35:03 |
LSE |
592166177867256803 |
|
25/08/2026 |
781 |
203.2 |
12:52:56 |
LSE |
592166177867587618 |
|
25/08/2026 |
781 |
203.2 |
12:52:56 |
LSE |
606239958907135667 |
|
25/08/2026 |
2425 |
203.2 |
12:52:56 |
LSE |
592166177867587617 |
|
25/08/2026 |
1703 |
203.2 |
12:52:56 |
LSE |
606239958907135672 |
|
25/08/2026 |
3108 |
203.2 |
13:06:57 |
LSE |
606239958907377207 |
|
25/08/2026 |
10 |
203.2 |
13:06:57 |
LSE |
606239958907377236 |
|
25/08/2026 |
1831 |
203.2 |
13:12:13 |
LSE |
592166177867936195 |
|
25/08/2026 |
693 |
204 |
13:40:15 |
LSE |
606239958907977631 |
|
25/08/2026 |
1908 |
204 |
13:40:15 |
LSE |
606239958907977630 |
|
25/08/2026 |
1953 |
204 |
13:40:15 |
LSE |
592166177868473362 |
|
25/08/2026 |
33 |
204 |
13:40:15 |
LSE |
606239958907977639 |
|
25/08/2026 |
875 |
203.6 |
13:43:51 |
LSE |
606239958908040266 |
|
25/08/2026 |
2324 |
203.6 |
13:43:51 |
LSE |
592166177868538877 |
|
25/08/2026 |
3126 |
203.6 |
13:43:51 |
LSE |
606239958908040273 |
|
25/08/2026 |
320 |
203.6 |
13:43:51 |
LSE |
592166177868538900 |
|
25/08/2026 |
439 |
203.6 |
13:43:51 |
LSE |
592166177868538902 |
|
25/08/2026 |
2102 |
204.2 |
14:12:59 |
LSE |
606239958908599693 |
|
25/08/2026 |
1961 |
204.2 |
14:12:59 |
LSE |
592166177869120777 |
|
25/08/2026 |
663 |
204.2 |
14:12:59 |
LSE |
592166177869120780 |
|
25/08/2026 |
826 |
203.8 |
14:18:05 |
LSE |
592166177869233275 |
|
25/08/2026 |
826 |
203.8 |
14:18:05 |
LSE |
606239958908708158 |
|
25/08/2026 |
2265 |
203.8 |
14:18:05 |
LSE |
606239958908708157 |
|
25/08/2026 |
3179 |
203.8 |
14:18:37 |
LSE |
592166177869245830 |
|
25/08/2026 |
159 |
203.8 |
14:18:37 |
LSE |
606239958908720269 |
|
25/08/2026 |
804 |
203.4 |
14:30:05 |
LSE |
592166177869535987 |
|
25/08/2026 |
804 |
203.4 |
14:30:05 |
LSE |
592166177869535988 |
|
25/08/2026 |
804 |
203.4 |
14:30:05 |
LSE |
592166177869535989 |
|
25/08/2026 |
804 |
203.4 |
14:30:05 |
LSE |
606239958908998269 |
|
25/08/2026 |
805 |
203.4 |
14:30:05 |
LSE |
606239958908998268 |
|
25/08/2026 |
1848 |
203.4 |
14:30:05 |
LSE |
606239958908998267 |
|
25/08/2026 |
1844 |
203.2 |
14:32:00 |
LSE |
606239958909091541 |
|
25/08/2026 |
1850 |
202.8 |
14:33:31 |
LSE |
592166177869703733 |
|
25/08/2026 |
883 |
202.4 |
14:38:25 |
LSE |
592166177869895064 |
|
25/08/2026 |
898 |
202.4 |
14:38:25 |
LSE |
592166177869895065 |
|
25/08/2026 |
1819 |
202.4 |
14:38:25 |
LSE |
606239958909344928 |
|
25/08/2026 |
2245 |
202.8 |
14:41:41 |
LSE |
606239958909462474 |
|
25/08/2026 |
819 |
202.8 |
14:41:41 |
LSE |
606239958909462477 |
|
25/08/2026 |
2294 |
202.8 |
14:47:51 |
LSE |
592166177870213410 |
|
25/08/2026 |
821 |
202.8 |
14:54:32 |
LSE |
592166177870415328 |
|
25/08/2026 |
821 |
202.8 |
14:54:32 |
LSE |
592166177870415329 |
|
25/08/2026 |
821 |
202.8 |
14:54:32 |
LSE |
592166177870415330 |
|
25/08/2026 |
821 |
202.8 |
14:54:32 |
LSE |
606239958909850099 |
|
25/08/2026 |
1736 |
202.8 |
14:54:32 |
LSE |
592166177870415327 |
|
25/08/2026 |
895 |
203 |
15:02:51 |
LSE |
606239958910112339 |
|
25/08/2026 |
896 |
203 |
15:02:51 |
LSE |
606239958910112341 |
|
25/08/2026 |
1790 |
203 |
15:02:51 |
LSE |
592166177870687302 |
|
25/08/2026 |
2372 |
203 |
15:02:51 |
LSE |
592166177870687303 |
|
25/08/2026 |
3099 |
203.2 |
15:10:13 |
LSE |
592166177870918923 |
|
25/08/2026 |
2315 |
203.2 |
15:10:13 |
LSE |
606239958910337063 |
|
25/08/2026 |
1831 |
203 |
15:13:23 |
LSE |
592166177871026425 |
|
25/08/2026 |
36 |
203.2 |
15:28:24 |
LSE |
606239958910915492 |
|
25/08/2026 |
1646 |
203.4 |
15:28:38 |
LSE |
592166177871526030 |
|
25/08/2026 |
1605 |
203.4 |
15:28:38 |
LSE |
606239958910921842 |
|
25/08/2026 |
1631 |
203.4 |
15:28:38 |
LSE |
592166177871526033 |
|
25/08/2026 |
864 |
203 |
15:30:28 |
LSE |
592166177871585120 |
|
25/08/2026 |
3286 |
203 |
15:30:28 |
LSE |
606239958910979126 |
|
25/08/2026 |
3585 |
203 |
15:30:28 |
LSE |
592166177871585149 |
|
25/08/2026 |
518 |
203 |
15:30:28 |
LSE |
606239958910979175 |
|
25/08/2026 |
162 |
203 |
15:49:28 |
LSE |
606239958911565067 |
|
25/08/2026 |
456 |
203 |
15:49:28 |
LSE |
592166177872194785 |
|
25/08/2026 |
718 |
203 |
15:49:28 |
LSE |
606239958911565068 |
|
25/08/2026 |
784 |
203 |
15:49:28 |
LSE |
606239958911565066 |
|
25/08/2026 |
1208 |
203 |
15:49:28 |
LSE |
592166177872194783 |
|
25/08/2026 |
1337 |
203 |
15:49:28 |
LSE |
592166177872194781 |
|
25/08/2026 |
1837 |
203 |
15:49:28 |
LSE |
592166177872194786 |
|
25/08/2026 |
2055 |
203 |
15:49:28 |
LSE |
606239958911565065 |
|
25/08/2026 |
2839 |
203 |
15:49:28 |
LSE |
592166177872194779 |
|
25/08/2026 |
4368 |
203 |
15:49:28 |
LSE |
606239958911565062 |
|
25/08/2026 |
1411 |
203 |
15:49:28 |
LSE |
606239958911565080 |
|
25/08/2026 |
783 |
202.2 |
15:59:31 |
LSE |
606239958911879199 |
|
25/08/2026 |
1825 |
202.2 |
15:59:31 |
LSE |
592166177872521210 |
|
25/08/2026 |
847 |
202 |
16:02:24 |
LSE |
592166177872624558 |
|
25/08/2026 |
1816 |
202 |
16:02:24 |
LSE |
606239958911978815 |
|
25/08/2026 |
2219 |
202 |
16:13:25 |
LSE |
592166177873013461 |
|
25/08/2026 |
2071 |
202.2 |
16:13:29 |
LSE |
606239958912357760 |
|
25/08/2026 |
3 |
202.2 |
16:13:31 |
LSE |
592166177873017147 |
|
25/08/2026 |
23 |
202.2 |
16:13:31 |
LSE |
592166177873017148 |
|
25/08/2026 |
1232 |
202 |
16:18:16 |
LSE |
592166177873216810 |
|
25/08/2026 |
1528 |
202 |
16:18:16 |
LSE |
606239958912553530 |
|
25/08/2026 |
1539 |
202 |
16:18:16 |
LSE |
606239958912553531 |
|
25/08/2026 |
869 |
202 |
16:18:19 |
LSE |
592166177873218409 |
|
25/08/2026 |
1496 |
202 |
16:18:19 |
LSE |
592166177873218410 |
|
25/08/2026 |
2554 |
202 |
16:18:19 |
LSE |
592166177873218413 |
|
25/08/2026 |
184 |
202 |
16:18:19 |
LSE |
606239958912555035 |
|
25/08/2026 |
856 |
201.8 |
16:22:33 |
LSE |
606239958912769638 |
|
25/08/2026 |
856 |
201.8 |
16:22:33 |
LSE |
606239958912769639 |
|
25/08/2026 |
882 |
201.8 |
16:22:33 |
LSE |
606239958912769640 |
|
25/08/2026 |
1820 |
201.8 |
16:22:33 |
LSE |
606239958912769636 |
|
25/08/2026 |
363 |
201.4 |
16:29:23 |
LSE |
592166177873783225 |
|
25/08/2026 |
1909 |
201.4 |
16:29:41 |
LSE |
592166177873801845 |
|
26/08/2026 |
3425 |
202.2 |
08:10:15 |
LSE |
592166531758444518 |
|
26/08/2026 |
3379 |
202.2 |
08:10:15 |
LSE |
592166531758444521 |
|
26/08/2026 |
1171 |
202.2 |
08:17:44 |
LSE |
606240312795850781 |
|
26/08/2026 |
2495 |
202.6 |
08:21:22 |
LSE |
592166531758648378 |
|
26/08/2026 |
2867 |
202.6 |
08:21:22 |
LSE |
606240312795910233 |
|
26/08/2026 |
12 |
202.2 |
08:34:30 |
LSE |
606240312796129021 |
|
26/08/2026 |
2204 |
202.2 |
08:34:30 |
LSE |
606240312796129022 |
|
26/08/2026 |
2173 |
202.2 |
08:34:33 |
LSE |
592166531758872872 |
|
26/08/2026 |
122 |
201.8 |
08:44:39 |
LSE |
606240312796286431 |
|
26/08/2026 |
2462 |
203 |
09:53:59 |
LSE |
592166531760031227 |
|
26/08/2026 |
2866 |
203 |
09:53:59 |
LSE |
592166531760031229 |
|
26/08/2026 |
3217 |
203 |
09:53:59 |
LSE |
592166531760031228 |
|
26/08/2026 |
422 |
203 |
09:53:59 |
LSE |
606240312797244943 |
|
26/08/2026 |
2028 |
203 |
09:53:59 |
LSE |
592166531760031233 |
|
26/08/2026 |
2964 |
202.8 |
09:54:07 |
LSE |
606240312797247237 |
|
26/08/2026 |
2221 |
202.8 |
09:54:07 |
LSE |
606240312797247241 |
|
26/08/2026 |
2221 |
202.8 |
09:54:07 |
LSE |
592166531760033669 |
|
26/08/2026 |
2221 |
202.8 |
09:54:07 |
LSE |
606240312797247246 |
|
26/08/2026 |
2221 |
202.8 |
09:54:07 |
LSE |
592166531760033672 |
|
26/08/2026 |
1972 |
202.8 |
09:54:07 |
LSE |
606240312797247251 |
|
26/08/2026 |
69 |
202.8 |
09:54:47 |
LSE |
606240312797256511 |
|
26/08/2026 |
3548 |
202.8 |
09:54:47 |
LSE |
592166531760043314 |
|
26/08/2026 |
67 |
202.8 |
09:55:35 |
LSE |
606240312797267541 |
|
26/08/2026 |
1510 |
202.8 |
09:55:35 |
LSE |
606240312797267543 |
|
26/08/2026 |
2248 |
202.8 |
09:55:43 |
LSE |
606240312797269251 |
|
26/08/2026 |
208 |
202.8 |
10:10:48 |
LSE |
592166531760280808 |
|
26/08/2026 |
1642 |
202.8 |
10:10:48 |
LSE |
592166531760280809 |
|
26/08/2026 |
686 |
202.6 |
10:22:15 |
LSE |
592166531760462552 |
|
26/08/2026 |
2210 |
202.6 |
10:22:15 |
LSE |
606240312797654370 |
|
26/08/2026 |
911 |
202.4 |
10:35:55 |
LSE |
592166531760662475 |
|
26/08/2026 |
911 |
202.4 |
10:35:55 |
LSE |
592166531760662476 |
|
26/08/2026 |
911 |
202.4 |
10:35:55 |
LSE |
606240312797843701 |
|
26/08/2026 |
1855 |
202.4 |
10:35:55 |
LSE |
606240312797843700 |
|
26/08/2026 |
822 |
202.2 |
10:52:25 |
LSE |
592166531760921612 |
|
26/08/2026 |
822 |
202.2 |
10:52:25 |
LSE |
606240312798086841 |
|
26/08/2026 |
3438 |
202.2 |
10:52:25 |
LSE |
606240312798086840 |
|
26/08/2026 |
256 |
202.2 |
10:52:25 |
LSE |
606240312798086845 |
|
26/08/2026 |
1411 |
202.4 |
11:18:38 |
LSE |
592166531761341229 |
|
26/08/2026 |
262 |
202.2 |
11:18:38 |
LSE |
606240312798482261 |
|
26/08/2026 |
622 |
202.2 |
11:18:38 |
LSE |
606240312798482260 |
|
26/08/2026 |
152 |
202.2 |
11:18:38 |
LSE |
606240312798482262 |
|
26/08/2026 |
355 |
202.2 |
11:18:38 |
LSE |
606240312798482263 |
|
26/08/2026 |
800 |
202.4 |
11:19:21 |
LSE |
592166531761353737 |
|
26/08/2026 |
576 |
202.4 |
11:19:21 |
LSE |
592166531761353738 |
|
26/08/2026 |
131 |
202.4 |
11:30:18 |
LSE |
606240312798652485 |
|
26/08/2026 |
8 |
202.6 |
11:30:20 |
LSE |
592166531761522564 |
|
26/08/2026 |
741 |
202.8 |
11:33:36 |
LSE |
606240312798706663 |
|
26/08/2026 |
1483 |
202.8 |
11:33:36 |
LSE |
592166531761578969 |
|
26/08/2026 |
134 |
202.8 |
11:33:36 |
LSE |
606240312798706668 |
|
26/08/2026 |
748 |
202.8 |
11:33:36 |
LSE |
606240312798706684 |
|
26/08/2026 |
1623 |
202.8 |
11:33:36 |
LSE |
592166531761578987 |
|
26/08/2026 |
835 |
202.6 |
11:34:07 |
LSE |
606240312798715994 |
|
26/08/2026 |
2837 |
202.6 |
11:34:07 |
LSE |
606240312798715993 |
|
26/08/2026 |
1402 |
202.6 |
11:34:07 |
LSE |
606240312798716002 |
|
26/08/2026 |
2822 |
202.4 |
11:41:13 |
LSE |
606240312798824118 |
|
26/08/2026 |
355 |
202.4 |
11:41:13 |
LSE |
592166531761702019 |
|
26/08/2026 |
1000 |
202.8 |
12:11:43 |
LSE |
592166531762168845 |
|
26/08/2026 |
1000 |
202.8 |
12:11:43 |
LSE |
606240312799267557 |
|
26/08/2026 |
530 |
202.8 |
12:11:43 |
LSE |
592166531762168850 |
|
26/08/2026 |
1280 |
202.8 |
12:11:43 |
LSE |
606240312799267561 |
|
26/08/2026 |
736 |
202.8 |
12:11:43 |
LSE |
592166531762168851 |
|
26/08/2026 |
2216 |
202.6 |
12:20:05 |
LSE |
606240312799377219 |
|
26/08/2026 |
638 |
202.6 |
12:20:05 |
LSE |
606240312799377223 |
|
26/08/2026 |
1699 |
202.6 |
12:22:02 |
LSE |
592166531762310596 |
|
26/08/2026 |
66 |
202.4 |
12:22:54 |
LSE |
606240312799413881 |
|
26/08/2026 |
78 |
203 |
13:02:42 |
LSE |
606240312799954062 |
|
26/08/2026 |
1962 |
203 |
13:02:42 |
LSE |
606240312799954065 |
|
26/08/2026 |
2239 |
203 |
13:02:42 |
LSE |
606240312799954063 |
|
26/08/2026 |
2300 |
203 |
13:02:42 |
LSE |
592166531762896672 |
|
26/08/2026 |
2484 |
203 |
13:02:42 |
LSE |
606240312799954064 |
|
26/08/2026 |
2724 |
203 |
13:02:42 |
LSE |
592166531762896673 |
|
26/08/2026 |
269 |
203 |
13:02:42 |
LSE |
606240312799954069 |
|
26/08/2026 |
711 |
203 |
13:02:42 |
LSE |
592166531762896686 |
|
26/08/2026 |
1186 |
203 |
13:02:42 |
LSE |
606240312799954070 |
|
26/08/2026 |
830 |
203 |
13:02:42 |
LSE |
592166531762896688 |
|
26/08/2026 |
849 |
203 |
13:02:42 |
LSE |
592166531762896690 |
|
26/08/2026 |
26 |
203 |
13:03:10 |
LSE |
606240312799963412 |
|
26/08/2026 |
26 |
203 |
13:03:19 |
LSE |
606240312799966957 |
|
26/08/2026 |
63 |
203 |
13:03:55 |
LSE |
606240312799975692 |
|
26/08/2026 |
2211 |
203.6 |
13:09:07 |
LSE |
592166531763007615 |
|
26/08/2026 |
880 |
203.6 |
13:38:43 |
LSE |
592166531763529355 |
|
26/08/2026 |
2713 |
203.6 |
13:38:43 |
LSE |
592166531763529354 |
|
26/08/2026 |
3451 |
203.6 |
13:38:43 |
LSE |
606240312800552397 |
|
26/08/2026 |
62 |
203.8 |
13:39:13 |
LSE |
592166531763538740 |
|
26/08/2026 |
62 |
203.8 |
13:39:49 |
LSE |
592166531763550594 |
|
26/08/2026 |
62 |
203.8 |
13:40:18 |
LSE |
592166531763558887 |
|
26/08/2026 |
54 |
203.6 |
13:40:56 |
LSE |
606240312800592295 |
|
26/08/2026 |
2501 |
204 |
13:57:20 |
LSE |
592166531763917956 |
|
26/08/2026 |
882 |
204 |
13:57:20 |
LSE |
606240312800920978 |
|
26/08/2026 |
1945 |
204 |
13:57:20 |
LSE |
606240312800920979 |
|
26/08/2026 |
1639 |
203.8 |
13:57:20 |
LSE |
592166531763917965 |
|
26/08/2026 |
902 |
203.6 |
14:06:36 |
LSE |
592166531764123660 |
|
26/08/2026 |
902 |
203.6 |
14:06:36 |
LSE |
606240312801117735 |
|
26/08/2026 |
902 |
203.6 |
14:06:36 |
LSE |
606240312801117736 |
|
26/08/2026 |
1867 |
203.6 |
14:06:36 |
LSE |
606240312801117734 |
|
26/08/2026 |
781 |
203.4 |
14:13:23 |
LSE |
606240312801253501 |
|
26/08/2026 |
1864 |
203.4 |
14:13:23 |
LSE |
606240312801253500 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
592166531764687069 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
592166531764687070 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
592166531764687071 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
592166531764687072 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
592166531764687073 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
606240312801658791 |
|
26/08/2026 |
808 |
203.4 |
14:30:20 |
LSE |
606240312801658792 |
|
26/08/2026 |
1866 |
203.4 |
14:30:20 |
LSE |
606240312801658790 |
|
26/08/2026 |
1841 |
203.6 |
14:31:35 |
LSE |
592166531764738364 |
|
26/08/2026 |
803 |
203 |
14:36:03 |
LSE |
592166531764905666 |
|
26/08/2026 |
803 |
203 |
14:36:03 |
LSE |
606240312801871921 |
|
26/08/2026 |
1856 |
203 |
14:36:03 |
LSE |
592166531764905665 |
|
26/08/2026 |
1855 |
202.8 |
14:37:25 |
LSE |
606240312801920841 |
|
26/08/2026 |
1185 |
203 |
14:51:07 |
LSE |
606240312802326503 |
|
26/08/2026 |
1197 |
203 |
14:51:07 |
LSE |
592166531765377928 |
|
26/08/2026 |
2362 |
203 |
14:51:07 |
LSE |
592166531765377925 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
592166531765419636 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
592166531765419637 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
592166531765419639 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
606240312802367070 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
606240312802367071 |
|
26/08/2026 |
915 |
202.6 |
14:52:27 |
LSE |
606240312802367072 |
|
26/08/2026 |
916 |
202.6 |
14:52:27 |
LSE |
592166531765419638 |
|
26/08/2026 |
1867 |
202.6 |
14:52:27 |
LSE |
606240312802367069 |
|
26/08/2026 |
839 |
202.8 |
15:00:21 |
LSE |
606240312802593996 |
|
26/08/2026 |
132 |
202.6 |
15:03:02 |
LSE |
592166531765734682 |
|
26/08/2026 |
2284 |
203.2 |
15:11:23 |
LSE |
606240312802909153 |
|
26/08/2026 |
1150 |
203.2 |
15:11:23 |
LSE |
592166531765980609 |
|
26/08/2026 |
1170 |
203.2 |
15:11:23 |
LSE |
606240312802909166 |
|
26/08/2026 |
43 |
202.6 |
15:12:35 |
LSE |
606240312802942407 |
|
26/08/2026 |
13 |
202.6 |
15:13:52 |
LSE |
606240312802974600 |
|
26/08/2026 |
917 |
202.6 |
15:19:48 |
LSE |
592166531766210032 |
|
26/08/2026 |
917 |
202.6 |
15:19:48 |
LSE |
606240312803131187 |
|
26/08/2026 |
917 |
202.6 |
15:19:48 |
LSE |
606240312803131188 |
|
26/08/2026 |
918 |
202.6 |
15:19:48 |
LSE |
592166531766210033 |
|
26/08/2026 |
2636 |
202.6 |
15:19:48 |
LSE |
606240312803131186 |
|
26/08/2026 |
3440 |
202.6 |
15:19:48 |
LSE |
606240312803131189 |
|
26/08/2026 |
2368 |
202.6 |
15:19:48 |
LSE |
606240312803131195 |
|
26/08/2026 |
892 |
202.6 |
15:19:49 |
LSE |
592166531766210418 |
|
26/08/2026 |
548 |
202.2 |
15:27:39 |
LSE |
592166531766420110 |
|
26/08/2026 |
26 |
202.2 |
15:32:22 |
LSE |
592166531766543710 |
|
26/08/2026 |
86 |
202.2 |
15:32:54 |
LSE |
592166531766557445 |
|
26/08/2026 |
3005 |
202.6 |
15:35:27 |
LSE |
592166531766626570 |
|
26/08/2026 |
306 |
202.6 |
15:35:27 |
LSE |
606240312803534555 |
|
26/08/2026 |
906 |
202.6 |
15:35:51 |
LSE |
606240312803545320 |
|
26/08/2026 |
802 |
202.4 |
15:38:55 |
LSE |
592166531766715550 |
|
26/08/2026 |
802 |
202.4 |
15:38:55 |
LSE |
606240312803619768 |
|
26/08/2026 |
3462 |
202.4 |
15:38:55 |
LSE |
606240312803619767 |
|
26/08/2026 |
1559 |
202.4 |
15:38:55 |
LSE |
592166531766715555 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
592166531767098844 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
592166531767098845 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
592166531767098846 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
606240312803989370 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
606240312803989374 |
|
26/08/2026 |
864 |
202.2 |
15:52:30 |
LSE |
606240312803989377 |
|
26/08/2026 |
865 |
202.2 |
15:52:30 |
LSE |
606240312803989372 |
|
26/08/2026 |
865 |
202.2 |
15:52:30 |
LSE |
606240312803989375 |
|
26/08/2026 |
1276 |
202.2 |
15:52:30 |
LSE |
592166531767098847 |
|
26/08/2026 |
1473 |
202.2 |
15:52:30 |
LSE |
606240312803989379 |
|
26/08/2026 |
1483 |
202.2 |
15:52:30 |
LSE |
606240312803989376 |
|
26/08/2026 |
1841 |
202.2 |
15:52:30 |
LSE |
606240312803989373 |
|
26/08/2026 |
2064 |
202.8 |
16:06:25 |
LSE |
592166531767566743 |
|
26/08/2026 |
238 |
202.8 |
16:06:25 |
LSE |
592166531767566747 |
|
26/08/2026 |
2035 |
202.8 |
16:06:30 |
LSE |
592166531767569365 |
|
26/08/2026 |
2549 |
202.8 |
16:06:30 |
LSE |
606240312804445559 |
|
26/08/2026 |
919 |
202.6 |
16:11:12 |
LSE |
592166531767729208 |
|
26/08/2026 |
919 |
202.6 |
16:11:12 |
LSE |
606240312804599437 |
|
26/08/2026 |
1877 |
202.6 |
16:11:12 |
LSE |
606240312804599436 |
|
26/08/2026 |
799 |
202 |
16:15:59 |
LSE |
592166531767917399 |
|
26/08/2026 |
799 |
202 |
16:15:59 |
LSE |
606240312804781176 |
|
26/08/2026 |
800 |
202 |
16:15:59 |
LSE |
592166531767917397 |
|
26/08/2026 |
1868 |
202 |
16:15:59 |
LSE |
592166531767917398 |
|
26/08/2026 |
534 |
201.8 |
16:17:42 |
LSE |
592166531767989309 |
|
26/08/2026 |
910 |
202 |
16:22:05 |
LSE |
592166531768184952 |
|
26/08/2026 |
910 |
202 |
16:22:05 |
LSE |
592166531768184953 |
|
26/08/2026 |
910 |
202 |
16:22:05 |
LSE |
606240312805039489 |
|
26/08/2026 |
3299 |
202 |
16:22:05 |
LSE |
606240312805039488 |
|
26/08/2026 |
264 |
202 |
16:22:05 |
LSE |
606240312805039495 |
|
26/08/2026 |
24 |
202 |
16:23:04 |
LSE |
606240312805087380 |
|
26/08/2026 |
565 |
201.8 |
16:26:27 |
LSE |
606240312805243237 |
|
26/08/2026 |
579 |
201.8 |
16:29:51 |
LSE |
606240312805418035 |
|
26/08/2026 |
138 |
202.2 |
16:29:59 |
LSE |
592166531768587556 |
|
26/08/2026 |
275 |
202.2 |
16:29:59 |
LSE |
592166531768587559 |
|
26/08/2026 |
1768 |
202.2 |
16:29:59 |
LSE |
592166531768587558 |
|
26/08/2026 |
74 |
202.2 |
16:29:59 |
LSE |
606240312805429548 |
|
26/08/2026 |
325 |
202.2 |
16:29:59 |
LSE |
606240312805429547 |
|
26/08/2026 |
2286 |
202.2 |
16:29:59 |
LSE |
592166531768587579 |
|
26/08/2026 |
784 |
202.2 |
16:29:59 |
LSE |
592166531768587589 |
|
27/08/2026 |
14 |
201.4 |
08:02:11 |
LSE |
606240666688578208 |
|
27/08/2026 |
840 |
201.4 |
08:02:11 |
LSE |
606240666688578207 |
|
27/08/2026 |
2453 |
201.4 |
08:02:11 |
LSE |
606240666688578209 |
|
27/08/2026 |
69 |
201.8 |
08:13:19 |
LSE |
606240666688886279 |
|
27/08/2026 |
829 |
201.8 |
08:13:19 |
LSE |
592166914124366972 |
|
27/08/2026 |
2390 |
201.8 |
08:13:19 |
LSE |
606240666688886278 |
|
27/08/2026 |
2375 |
201.8 |
08:13:19 |
LSE |
592166914124366978 |
|
27/08/2026 |
152 |
201.8 |
08:13:19 |
LSE |
606240666688886282 |
|
27/08/2026 |
898 |
201.4 |
08:28:33 |
LSE |
592166914124704795 |
|
27/08/2026 |
898 |
201.4 |
08:28:33 |
LSE |
592166914124704796 |
|
27/08/2026 |
898 |
201.4 |
08:28:33 |
LSE |
592166914124704797 |
|
27/08/2026 |
898 |
201.4 |
08:28:33 |
LSE |
606240666689213707 |
|
27/08/2026 |
2776 |
201.4 |
08:28:33 |
LSE |
606240666689213706 |
|
27/08/2026 |
2159 |
202.4 |
08:56:08 |
LSE |
592166914125348470 |
|
27/08/2026 |
2160 |
202.4 |
08:56:21 |
LSE |
606240666689834391 |
|
27/08/2026 |
2393 |
202 |
08:59:03 |
LSE |
592166914125410260 |
|
27/08/2026 |
2285 |
202 |
08:59:03 |
LSE |
592166914125410266 |
|
27/08/2026 |
153 |
202 |
08:59:03 |
LSE |
606240666689887473 |
|
27/08/2026 |
190 |
202 |
08:59:03 |
LSE |
606240666689887474 |
|
27/08/2026 |
144 |
202 |
08:59:03 |
LSE |
592166914125410269 |
|
27/08/2026 |
320 |
201.8 |
09:07:29 |
LSE |
592166914125604535 |
|
27/08/2026 |
320 |
201.8 |
09:07:29 |
LSE |
592166914125604536 |
|
27/08/2026 |
419 |
201.8 |
09:07:29 |
LSE |
592166914125604534 |
|
27/08/2026 |
91 |
201.8 |
09:07:59 |
LSE |
592166914125615584 |
|
27/08/2026 |
509 |
201.8 |
09:19:26 |
LSE |
592166914125877233 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
592166914125893742 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
592166914125893743 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
592166914125893744 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
606240666690346686 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
606240666690346687 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
606240666690346688 |
|
27/08/2026 |
843 |
201.8 |
09:20:19 |
LSE |
606240666690346689 |
|
27/08/2026 |
1050 |
201.8 |
09:20:19 |
LSE |
592166914125893741 |
|
27/08/2026 |
1127 |
201.8 |
09:20:19 |
LSE |
606240666690346701 |
|
27/08/2026 |
777 |
201.4 |
09:27:40 |
LSE |
606240666690496332 |
|
27/08/2026 |
1890 |
201.4 |
09:27:40 |
LSE |
592166914126051411 |
|
27/08/2026 |
1881 |
201 |
09:33:55 |
LSE |
606240666690631529 |
|
27/08/2026 |
820 |
200.8 |
09:42:56 |
LSE |
592166914126408504 |
|
27/08/2026 |
820 |
200.8 |
09:42:56 |
LSE |
592166914126408505 |
|
27/08/2026 |
1883 |
200.8 |
09:42:56 |
LSE |
606240666690837085 |
|
27/08/2026 |
375 |
201.4 |
10:08:35 |
LSE |
606240666691406364 |
|
27/08/2026 |
2839 |
201.4 |
10:08:35 |
LSE |
606240666691406365 |
|
27/08/2026 |
492 |
202.2 |
10:22:35 |
LSE |
606240666691664487 |
|
27/08/2026 |
892 |
202.2 |
10:22:35 |
LSE |
606240666691664486 |
|
27/08/2026 |
893 |
202.2 |
10:22:35 |
LSE |
606240666691664485 |
|
27/08/2026 |
2281 |
202.2 |
10:22:35 |
LSE |
592166914127280774 |
|
27/08/2026 |
217 |
202.2 |
10:37:14 |
LSE |
592166914127567660 |
|
27/08/2026 |
438 |
202.2 |
10:37:14 |
LSE |
592166914127567661 |
|
27/08/2026 |
1622 |
202.2 |
10:37:14 |
LSE |
592166914127567659 |
|
27/08/2026 |
2277 |
202.2 |
10:37:14 |
LSE |
606240666691937320 |
|
27/08/2026 |
2847 |
202.2 |
10:37:14 |
LSE |
606240666691937321 |
|
27/08/2026 |
156 |
202.2 |
10:37:14 |
LSE |
592166914127567670 |
|
27/08/2026 |
1621 |
202.2 |
10:37:14 |
LSE |
592166914127567669 |
|
27/08/2026 |
2233 |
202.8 |
10:49:15 |
LSE |
606240666692143287 |
|
27/08/2026 |
828 |
202.8 |
10:49:15 |
LSE |
606240666692143297 |
|
27/08/2026 |
1668 |
202.8 |
10:49:15 |
LSE |
606240666692143299 |
|
27/08/2026 |
256 |
202.8 |
11:03:54 |
LSE |
606240666692418681 |
|
27/08/2026 |
640 |
202.8 |
11:03:54 |
LSE |
606240666692418678 |
|
27/08/2026 |
2266 |
202.8 |
11:03:54 |
LSE |
606240666692418680 |
|
27/08/2026 |
490 |
202.8 |
11:03:54 |
LSE |
592166914128076462 |
|
27/08/2026 |
786 |
202.6 |
11:12:00 |
LSE |
606240666692567075 |
|
27/08/2026 |
1893 |
202.6 |
11:12:00 |
LSE |
606240666692567074 |
|
27/08/2026 |
622 |
202 |
11:17:25 |
LSE |
592166914128329458 |
|
27/08/2026 |
1258 |
202 |
11:17:25 |
LSE |
592166914128329457 |
|
27/08/2026 |
201 |
202 |
11:41:03 |
LSE |
606240666693088558 |
|
27/08/2026 |
5 |
202.2 |
11:42:23 |
LSE |
606240666693113370 |
|
27/08/2026 |
282 |
202.2 |
11:42:23 |
LSE |
606240666693113361 |
|
27/08/2026 |
1897 |
202.2 |
11:42:23 |
LSE |
606240666693113360 |
|
27/08/2026 |
1978 |
202.2 |
11:42:23 |
LSE |
592166914128810449 |
|
27/08/2026 |
3361 |
202.2 |
11:42:23 |
LSE |
592166914128810450 |
|
27/08/2026 |
1547 |
202.2 |
11:50:13 |
LSE |
606240666693247934 |
|
27/08/2026 |
851 |
202.2 |
11:52:48 |
LSE |
592166914128999804 |
|
27/08/2026 |
898 |
202.2 |
11:52:48 |
LSE |
592166914128999803 |
|
27/08/2026 |
898 |
202.2 |
11:52:48 |
LSE |
606240666693293536 |
|
27/08/2026 |
898 |
202.2 |
11:52:48 |
LSE |
606240666693293537 |
|
27/08/2026 |
1310 |
202 |
12:11:15 |
LSE |
606240666693613694 |
|
27/08/2026 |
2257 |
203 |
12:24:09 |
LSE |
606240666693830487 |
|
27/08/2026 |
2258 |
203 |
12:24:09 |
LSE |
592166914129566727 |
|
27/08/2026 |
810 |
202.6 |
12:26:22 |
LSE |
592166914129604172 |
|
27/08/2026 |
2583 |
202.6 |
12:26:22 |
LSE |
592166914129604171 |
|
27/08/2026 |
1962 |
202.6 |
12:26:22 |
LSE |
606240666693866414 |
|
27/08/2026 |
251 |
202.6 |
12:26:22 |
LSE |
592166914129604178 |
|
27/08/2026 |
905 |
202.4 |
12:45:00 |
LSE |
592166914129946621 |
|
27/08/2026 |
905 |
202.4 |
12:45:00 |
LSE |
606240666694192703 |
|
27/08/2026 |
905 |
202.4 |
12:45:00 |
LSE |
606240666694192704 |
|
27/08/2026 |
2302 |
202.4 |
12:45:00 |
LSE |
606240666694192705 |
|
27/08/2026 |
905 |
202.2 |
12:53:55 |
LSE |
606240666694348542 |
|
27/08/2026 |
973 |
202.2 |
12:53:55 |
LSE |
606240666694348543 |
|
27/08/2026 |
1391 |
202.2 |
12:53:55 |
LSE |
606240666694348541 |
|
27/08/2026 |
820 |
202 |
13:14:35 |
LSE |
592166914130520542 |
|
27/08/2026 |
820 |
202 |
13:14:35 |
LSE |
592166914130520543 |
|
27/08/2026 |
820 |
202 |
13:14:35 |
LSE |
606240666694736838 |
|
27/08/2026 |
820 |
202 |
13:14:35 |
LSE |
606240666694736840 |
|
27/08/2026 |
820 |
202 |
13:14:35 |
LSE |
606240666694736841 |
|
27/08/2026 |
1882 |
202 |
13:14:35 |
LSE |
606240666694736839 |
|
27/08/2026 |
2810 |
202 |
13:37:21 |
LSE |
592166914131018931 |
|
27/08/2026 |
2347 |
202 |
13:37:21 |
LSE |
606240666695212428 |
|
27/08/2026 |
2347 |
202 |
13:37:21 |
LSE |
592166914131018947 |
|
27/08/2026 |
636 |
202 |
13:37:21 |
LSE |
606240666695212444 |
|
27/08/2026 |
1008 |
201.8 |
13:46:23 |
LSE |
606240666695390799 |
|
27/08/2026 |
810 |
201.8 |
13:49:26 |
LSE |
592166914131272107 |
|
27/08/2026 |
810 |
201.8 |
13:49:26 |
LSE |
606240666695455208 |
|
27/08/2026 |
884 |
201.8 |
13:49:26 |
LSE |
606240666695455207 |
|
27/08/2026 |
65 |
201.2 |
14:19:00 |
LSE |
592166914131971918 |
|
27/08/2026 |
187 |
201.2 |
14:19:00 |
LSE |
592166914131971919 |
|
27/08/2026 |
229 |
201.2 |
14:19:00 |
LSE |
592166914131971917 |
|
27/08/2026 |
347 |
201.2 |
14:19:00 |
LSE |
592166914131971922 |
|
27/08/2026 |
631 |
201.2 |
14:19:00 |
LSE |
592166914131971921 |
|
27/08/2026 |
883 |
201.2 |
14:19:00 |
LSE |
606240666696127409 |
|
27/08/2026 |
883 |
201.2 |
14:19:00 |
LSE |
606240666696127410 |
|
27/08/2026 |
1653 |
201.2 |
14:19:00 |
LSE |
592166914131971916 |
|
27/08/2026 |
536 |
201.2 |
14:19:00 |
LSE |
592166914131971925 |
|
27/08/2026 |
883 |
201.2 |
14:19:00 |
LSE |
592166914131971926 |
|
27/08/2026 |
883 |
201.2 |
14:19:00 |
LSE |
592166914131971927 |
|
27/08/2026 |
883 |
201.2 |
14:19:00 |
LSE |
606240666696127422 |
|
27/08/2026 |
884 |
201.2 |
14:19:00 |
LSE |
606240666696127420 |
|
27/08/2026 |
2117 |
201.2 |
14:19:00 |
LSE |
592166914131971929 |
|
27/08/2026 |
2135 |
201.2 |
14:19:00 |
LSE |
606240666696127421 |
|
27/08/2026 |
838 |
201 |
14:27:04 |
LSE |
592166914132188950 |
|
27/08/2026 |
1886 |
201 |
14:27:04 |
LSE |
592166914132188949 |
|
27/08/2026 |
643 |
201.8 |
14:45:16 |
LSE |
606240666697064427 |
|
27/08/2026 |
1240 |
201.8 |
14:45:16 |
LSE |
606240666697064426 |
|
27/08/2026 |
378 |
201.8 |
14:45:16 |
LSE |
592166914132938536 |
|
27/08/2026 |
416 |
201.8 |
14:45:16 |
LSE |
592166914132938535 |
|
27/08/2026 |
453 |
201.8 |
14:45:16 |
LSE |
592166914132938537 |
|
27/08/2026 |
1500 |
201.8 |
14:45:16 |
LSE |
592166914132938538 |
|
27/08/2026 |
1461 |
201.8 |
14:45:16 |
LSE |
606240666697064437 |
|
27/08/2026 |
11 |
201.8 |
14:46:42 |
LSE |
592166914132990965 |
|
27/08/2026 |
12 |
201.8 |
14:46:42 |
LSE |
592166914132990964 |
|
27/08/2026 |
640 |
201.8 |
14:46:42 |
LSE |
592166914132990963 |
|
27/08/2026 |
1035 |
201.8 |
14:46:42 |
LSE |
592166914132990962 |
|
27/08/2026 |
2552 |
201.2 |
14:46:48 |
LSE |
592166914132994357 |
|
27/08/2026 |
2981 |
201.2 |
14:46:48 |
LSE |
592166914132994358 |
|
27/08/2026 |
2300 |
201.2 |
14:46:48 |
LSE |
592166914132994366 |
|
27/08/2026 |
739 |
201.2 |
14:46:48 |
LSE |
606240666697118617 |
|
27/08/2026 |
1040 |
201.2 |
14:46:50 |
LSE |
606240666697120261 |
|
27/08/2026 |
1879 |
201.2 |
14:47:00 |
LSE |
592166914133002025 |
|
27/08/2026 |
796 |
201.2 |
15:05:08 |
LSE |
592166914133676913 |
|
27/08/2026 |
796 |
201.2 |
15:05:08 |
LSE |
592166914133676915 |
|
27/08/2026 |
2728 |
201.2 |
15:05:08 |
LSE |
592166914133676914 |
|
27/08/2026 |
2379 |
201.2 |
15:05:08 |
LSE |
606240666697778448 |
|
27/08/2026 |
655 |
201.2 |
15:05:08 |
LSE |
592166914133676936 |
|
27/08/2026 |
1878 |
201 |
15:07:50 |
LSE |
592166914133776470 |
|
27/08/2026 |
859 |
200.6 |
15:11:13 |
LSE |
592166914133910834 |
|
27/08/2026 |
1894 |
200.6 |
15:11:13 |
LSE |
606240666698005934 |
|
27/08/2026 |
2739 |
200.8 |
15:23:28 |
LSE |
592166914134388098 |
|
27/08/2026 |
2215 |
200.8 |
15:23:28 |
LSE |
606240666698463736 |
|
27/08/2026 |
169 |
200.4 |
15:27:38 |
LSE |
592166914134534140 |
|
27/08/2026 |
1887 |
200.4 |
15:27:38 |
LSE |
592166914134534139 |
|
27/08/2026 |
793 |
200.4 |
15:27:38 |
LSE |
592166914134534141 |
|
27/08/2026 |
2071 |
200.4 |
15:27:38 |
LSE |
592166914134534147 |
|
27/08/2026 |
1003 |
200.4 |
15:27:38 |
LSE |
592166914134534188 |
|
27/08/2026 |
170 |
200.4 |
15:28:09 |
LSE |
592166914134549353 |
|
27/08/2026 |
1238 |
200.4 |
15:28:09 |
LSE |
592166914134549354 |
|
27/08/2026 |
460 |
200.4 |
15:28:09 |
LSE |
606240666698619986 |
|
27/08/2026 |
2359 |
200.6 |
15:41:38 |
LSE |
606240666699067769 |
|
27/08/2026 |
2359 |
200.6 |
15:41:38 |
LSE |
592166914135009227 |
|
27/08/2026 |
59 |
200.6 |
15:41:38 |
LSE |
606240666699067780 |
|
27/08/2026 |
118 |
200.4 |
15:50:47 |
LSE |
606240666699376498 |
|
27/08/2026 |
875 |
200.4 |
15:50:48 |
LSE |
592166914135327259 |
|
27/08/2026 |
875 |
200.4 |
15:50:48 |
LSE |
606240666699377368 |
|
27/08/2026 |
932 |
200.4 |
15:50:48 |
LSE |
606240666699377369 |
|
27/08/2026 |
1644 |
200.4 |
15:50:48 |
LSE |
592166914135327258 |
|
27/08/2026 |
1657 |
200.4 |
15:50:48 |
LSE |
592166914135327257 |
|
27/08/2026 |
2296 |
200.4 |
15:50:48 |
LSE |
606240666699377367 |
|
27/08/2026 |
3142 |
200.4 |
15:50:48 |
LSE |
606240666699377378 |
|
27/08/2026 |
1664 |
200.4 |
15:50:48 |
LSE |
592166914135327265 |
|
27/08/2026 |
853 |
199.9 |
16:04:28 |
LSE |
592166914135869442 |
|
27/08/2026 |
853 |
199.9 |
16:04:28 |
LSE |
592166914135869443 |
|
27/08/2026 |
853 |
199.9 |
16:04:28 |
LSE |
592166914135869444 |
|
27/08/2026 |
853 |
199.9 |
16:04:28 |
LSE |
606240666699907441 |
|
27/08/2026 |
853 |
199.9 |
16:04:28 |
LSE |
606240666699907442 |
|
27/08/2026 |
2376 |
199.9 |
16:04:28 |
LSE |
606240666699907440 |
|
27/08/2026 |
807 |
199.8 |
16:11:18 |
LSE |
606240666700170172 |
|
27/08/2026 |
3552 |
199.8 |
16:11:18 |
LSE |
592166914136139376 |
|
27/08/2026 |
795 |
200.2 |
16:19:24 |
LSE |
606240666700534470 |
|
27/08/2026 |
2348 |
200.2 |
16:20:22 |
LSE |
606240666700591389 |
|
27/08/2026 |
9 |
200.2 |
16:21:14 |
LSE |
592166914136608630 |
|
27/08/2026 |
299 |
200.2 |
16:21:45 |
LSE |
606240666700651656 |
|
27/08/2026 |
662 |
200.2 |
16:21:45 |
LSE |
592166914136631917 |
|
27/08/2026 |
281 |
200.2 |
16:21:45 |
LSE |
606240666700651983 |
|
27/08/2026 |
562 |
200.2 |
16:22:23 |
LSE |
606240666700684540 |
|
27/08/2026 |
1088 |
200.2 |
16:22:30 |
LSE |
606240666700690394 |
|
27/08/2026 |
38 |
200.2 |
16:22:30 |
LSE |
606240666700690414 |
|
27/08/2026 |
281 |
200.2 |
16:22:50 |
LSE |
606240666700708439 |
|
27/08/2026 |
280 |
200.2 |
16:24:13 |
LSE |
606240666700787196 |
|
27/08/2026 |
450 |
200.2 |
16:24:13 |
LSE |
606240666700787197 |
|
27/08/2026 |
5 |
200.2 |
16:25:12 |
LSE |
606240666700854040 |
|
27/08/2026 |
826 |
200.2 |
16:26:37 |
LSE |
606240666700921815 |
|
27/08/2026 |
859 |
200.2 |
16:26:37 |
LSE |
592166914136908166 |
|
27/08/2026 |
859 |
200.2 |
16:26:37 |
LSE |
592166914136908169 |
|
27/08/2026 |
859 |
200.2 |
16:26:37 |
LSE |
606240666700921817 |
|
27/08/2026 |
860 |
200.2 |
16:26:37 |
LSE |
592166914136908168 |
|
27/08/2026 |
860 |
200.2 |
16:26:37 |
LSE |
606240666700921816 |
|
27/08/2026 |
864 |
200.2 |
16:26:37 |
LSE |
592166914136908170 |
|
27/08/2026 |
1464 |
200.2 |
16:26:37 |
LSE |
606240666700921814 |
|
27/08/2026 |
1908 |
200.2 |
16:26:37 |
LSE |
592166914136908167 |
|
27/08/2026 |
1791 |
200 |
16:26:43 |
LSE |
592166914136912379 |
|
28/08/2026 |
778 |
200.6 |
08:06:43 |
XLON |
606241020584837316 |
|
28/08/2026 |
1629 |
200.2 |
08:07:40 |
XLON |
606241020584856740 |
|
28/08/2026 |
280 |
200.2 |
08:07:40 |
XLON |
606241020584856741 |
|
28/08/2026 |
974 |
200.2 |
08:07:40 |
XLON |
606241020584856770 |
|
28/08/2026 |
2662 |
200.2 |
08:07:42 |
XLON |
592167239548428289 |
|
28/08/2026 |
556 |
200.2 |
08:07:42 |
XLON |
606241020584857532 |
|
28/08/2026 |
906 |
199.8 |
08:13:56 |
XLON |
606241020584986808 |
|
28/08/2026 |
906 |
199.8 |
08:13:56 |
XLON |
606241020584986809 |
|
28/08/2026 |
1682 |
199.8 |
08:13:56 |
XLON |
606241020584986807 |
|
28/08/2026 |
313 |
198.9 |
08:13:58 |
XLON |
592167239548563242 |
|
28/08/2026 |
359 |
198.9 |
08:17:38 |
XLON |
592167239548646229 |
|
28/08/2026 |
119 |
198.9 |
08:18:40 |
XLON |
592167239548673894 |
|
28/08/2026 |
119 |
198.9 |
08:21:52 |
XLON |
592167239548738839 |
|
28/08/2026 |
422 |
198.9 |
08:22:25 |
XLON |
592167239548748278 |
|
28/08/2026 |
120 |
198.9 |
08:22:47 |
XLON |
592167239548754589 |
|
28/08/2026 |
1 |
198.9 |
08:23:36 |
XLON |
592167239548769893 |
|
28/08/2026 |
18 |
198.9 |
08:24:43 |
XLON |
592167239548786217 |
|
28/08/2026 |
728 |
198.9 |
08:25:10 |
XLON |
592167239548794434 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
592167239548794435 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
592167239548794437 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
592167239548794438 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
592167239548794439 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
592167239548794440 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
606241020585211733 |
|
28/08/2026 |
794 |
198.9 |
08:25:10 |
XLON |
606241020585211734 |
|
28/08/2026 |
67 |
198.3 |
08:32:49 |
XLON |
606241020585364778 |
|
28/08/2026 |
2765 |
199 |
08:36:17 |
XLON |
606241020585434993 |
|
28/08/2026 |
2106 |
199 |
08:36:17 |
XLON |
606241020585434997 |
|
28/08/2026 |
817 |
199 |
08:38:05 |
XLON |
592167239549060007 |
|
28/08/2026 |
996 |
199 |
08:38:05 |
XLON |
592167239549060006 |
|
28/08/2026 |
925 |
199.5 |
08:48:22 |
XLON |
592167239549261716 |
|
28/08/2026 |
925 |
199.5 |
08:48:22 |
XLON |
606241020585665786 |
|
28/08/2026 |
1192 |
199.5 |
08:48:22 |
XLON |
592167239549261717 |
|
28/08/2026 |
422 |
199.1 |
08:57:02 |
XLON |
606241020585830053 |
|
28/08/2026 |
1 |
199.1 |
08:57:08 |
XLON |
606241020585832313 |
|
28/08/2026 |
2176 |
200 |
09:08:41 |
XLON |
606241020586053139 |
|
28/08/2026 |
1125 |
200 |
09:08:41 |
XLON |
606241020586053144 |
|
28/08/2026 |
782 |
200 |
09:08:44 |
XLON |
606241020586053718 |
|
28/08/2026 |
1472 |
200.8 |
09:17:39 |
XLON |
606241020586188999 |
|
28/08/2026 |
2113 |
200.8 |
09:17:39 |
XLON |
606241020586189000 |
|
28/08/2026 |
890 |
200.8 |
09:17:39 |
XLON |
592167239549798374 |
|
28/08/2026 |
163 |
200.6 |
09:20:18 |
XLON |
606241020586229648 |
|
28/08/2026 |
2902 |
200.6 |
09:20:18 |
XLON |
606241020586229649 |
|
28/08/2026 |
3079 |
200.6 |
09:20:18 |
XLON |
592167239549840333 |
|
28/08/2026 |
1094 |
200.6 |
09:20:18 |
XLON |
606241020586229659 |
|
28/08/2026 |
158 |
200.6 |
09:55:00 |
XLON |
606241020586787096 |
|
28/08/2026 |
302 |
200.6 |
09:55:00 |
XLON |
606241020586787095 |
|
28/08/2026 |
302 |
200.6 |
09:55:00 |
XLON |
606241020586787097 |
|
28/08/2026 |
302 |
200.6 |
09:55:00 |
XLON |
606241020586787111 |
|
28/08/2026 |
295 |
200.6 |
09:57:12 |
XLON |
606241020586822936 |
|
28/08/2026 |
1769 |
200.6 |
09:57:12 |
XLON |
606241020586822937 |
|
28/08/2026 |
2729 |
200.6 |
09:57:12 |
XLON |
606241020586822938 |
|
28/08/2026 |
142 |
200.6 |
09:57:12 |
XLON |
606241020586822946 |
|
28/08/2026 |
294 |
200.6 |
09:57:12 |
XLON |
606241020586822944 |
|
28/08/2026 |
350 |
200.6 |
09:57:12 |
XLON |
606241020586822945 |
|
28/08/2026 |
295 |
200.6 |
09:57:12 |
XLON |
592167239550457962 |
|
28/08/2026 |
933 |
200.8 |
10:02:29 |
XLON |
592167239550548776 |
|
28/08/2026 |
877 |
201.2 |
10:10:38 |
XLON |
606241020587050958 |
|
28/08/2026 |
1330 |
201.2 |
10:10:38 |
XLON |
606241020587050957 |
|
28/08/2026 |
1408 |
201.2 |
10:10:38 |
XLON |
606241020587050956 |
|
28/08/2026 |
675 |
201.2 |
10:10:40 |
XLON |
606241020587051481 |
|
28/08/2026 |
906 |
201 |
10:30:06 |
XLON |
606241020587378239 |
|
28/08/2026 |
766 |
201 |
10:31:25 |
XLON |
606241020587399033 |
|
28/08/2026 |
863 |
201 |
10:31:25 |
XLON |
592167239551060523 |
|
28/08/2026 |
863 |
201 |
10:31:25 |
XLON |
592167239551060524 |
|
28/08/2026 |
863 |
201 |
10:31:25 |
XLON |
606241020587399034 |
|
28/08/2026 |
863 |
201 |
10:31:25 |
XLON |
606241020587399035 |
|
28/08/2026 |
863 |
201 |
10:31:25 |
XLON |
606241020587399036 |
|
28/08/2026 |
896 |
201 |
10:49:20 |
XLON |
592167239551374103 |
|
28/08/2026 |
896 |
201 |
10:49:20 |
XLON |
606241020587700712 |
|
28/08/2026 |
896 |
201 |
10:49:20 |
XLON |
606241020587700713 |
|
28/08/2026 |
1955 |
201 |
10:49:20 |
XLON |
592167239551374102 |
|
28/08/2026 |
1946 |
201.2 |
11:09:04 |
XLON |
592167239551768090 |
|
28/08/2026 |
3480 |
201.2 |
11:09:04 |
XLON |
592167239551768093 |
|
28/08/2026 |
329 |
201.2 |
11:17:11 |
XLON |
606241020588226753 |
|
28/08/2026 |
931 |
201.2 |
11:17:59 |
XLON |
592167239551933256 |
|
28/08/2026 |
1344 |
201.2 |
11:17:59 |
XLON |
606241020588240958 |
|
28/08/2026 |
782 |
201.6 |
11:40:47 |
XLON |
592167239552321157 |
|
28/08/2026 |
1295 |
201.6 |
11:40:47 |
XLON |
592167239552321156 |
|
28/08/2026 |
1882 |
201.6 |
11:40:51 |
XLON |
592167239552322323 |
|
28/08/2026 |
832 |
201.4 |
11:42:10 |
XLON |
606241020588634657 |
|
28/08/2026 |
832 |
201.4 |
11:42:10 |
XLON |
606241020588634658 |
|
28/08/2026 |
3061 |
201.4 |
11:42:10 |
XLON |
606241020588634655 |
|
28/08/2026 |
2011 |
201.4 |
11:42:10 |
XLON |
606241020588634664 |
|
28/08/2026 |
1021 |
201.4 |
11:42:10 |
XLON |
592167239552346175 |
|
28/08/2026 |
799 |
201 |
12:00:22 |
XLON |
592167239552673745 |
|
28/08/2026 |
1930 |
201 |
12:00:22 |
XLON |
592167239552673744 |
|
28/08/2026 |
186 |
201.6 |
12:16:17 |
XLON |
606241020589208415 |
|
28/08/2026 |
806 |
201.6 |
12:16:17 |
XLON |
606241020589208413 |
|
28/08/2026 |
2309 |
201.6 |
12:16:17 |
XLON |
606241020589208414 |
|
28/08/2026 |
303 |
201.6 |
12:16:17 |
XLON |
606241020589208422 |
|
28/08/2026 |
594 |
201.6 |
12:16:17 |
XLON |
606241020589208421 |
|
28/08/2026 |
1036 |
201.6 |
12:16:17 |
XLON |
606241020589208423 |
|
28/08/2026 |
779 |
201.2 |
12:28:22 |
XLON |
592167239553152733 |
|
28/08/2026 |
779 |
201.2 |
12:28:22 |
XLON |
606241020589405005 |
|
28/08/2026 |
1679 |
201.2 |
12:28:22 |
XLON |
592167239553152732 |
|
28/08/2026 |
287 |
200.8 |
12:42:43 |
XLON |
606241020589633134 |
|
28/08/2026 |
1383 |
200.8 |
12:42:43 |
XLON |
606241020589633133 |
|
28/08/2026 |
781 |
200.8 |
12:43:55 |
XLON |
592167239553412399 |
|
28/08/2026 |
931 |
200.8 |
12:43:55 |
XLON |
592167239553412398 |
|
28/08/2026 |
931 |
200.8 |
12:43:55 |
XLON |
606241020589654631 |
|
28/08/2026 |
1937 |
200.8 |
12:53:23 |
XLON |
592167239553574890 |
|
28/08/2026 |
241 |
200.6 |
13:10:39 |
XLON |
592167239553909043 |
|
28/08/2026 |
559 |
200.6 |
13:10:39 |
XLON |
592167239553909044 |
|
28/08/2026 |
664 |
200.6 |
13:10:39 |
XLON |
592167239553909039 |
|
28/08/2026 |
365 |
200.6 |
13:10:40 |
XLON |
592167239553909252 |
|
28/08/2026 |
730 |
200.6 |
13:10:40 |
XLON |
592167239553909253 |
|
28/08/2026 |
27 |
200.6 |
13:12:00 |
XLON |
606241020590160301 |
|
28/08/2026 |
244 |
200.6 |
13:12:00 |
XLON |
592167239553936332 |
|
28/08/2026 |
878 |
200.6 |
13:12:00 |
XLON |
606241020590160302 |
|
28/08/2026 |
905 |
200.6 |
13:12:00 |
XLON |
592167239553936333 |
|
28/08/2026 |
905 |
200.6 |
13:12:00 |
XLON |
592167239553936334 |
|
28/08/2026 |
263 |
201.4 |
13:34:59 |
XLON |
606241020590606800 |
|
28/08/2026 |
524 |
201.4 |
13:34:59 |
XLON |
606241020590606801 |
|
28/08/2026 |
695 |
201.4 |
13:34:59 |
XLON |
606241020590606802 |
|
28/08/2026 |
300 |
201.4 |
13:34:59 |
XLON |
592167239554401281 |
|
28/08/2026 |
1000 |
201.4 |
13:34:59 |
XLON |
592167239554401280 |
|
28/08/2026 |
1102 |
201.4 |
13:34:59 |
XLON |
592167239554401282 |
|
28/08/2026 |
3228 |
201 |
13:42:05 |
XLON |
606241020590745826 |
|
28/08/2026 |
937 |
201 |
13:42:05 |
XLON |
592167239554545280 |
|
28/08/2026 |
1074 |
201 |
13:42:05 |
XLON |
592167239554545281 |
|
28/08/2026 |
1139 |
201 |
13:42:05 |
XLON |
592167239554545282 |
|
28/08/2026 |
1458 |
201 |
13:42:05 |
XLON |
592167239554545296 |
|
28/08/2026 |
2653 |
201.2 |
14:08:07 |
XLON |
592167239555125570 |
|
28/08/2026 |
3225 |
201.2 |
14:08:07 |
XLON |
606241020591302981 |
|
28/08/2026 |
882 |
201.2 |
14:08:07 |
XLON |
606241020591302986 |
|
28/08/2026 |
63 |
201.2 |
14:08:07 |
XLON |
606241020591302988 |
|
28/08/2026 |
1491 |
201.2 |
14:08:07 |
XLON |
606241020591302992 |
|
28/08/2026 |
1667 |
201 |
14:11:41 |
XLON |
606241020591391042 |
|
28/08/2026 |
3602 |
200.6 |
14:27:58 |
XLON |
592167239555636086 |
|
28/08/2026 |
900 |
200.6 |
14:27:58 |
XLON |
606241020591794262 |
|
28/08/2026 |
1543 |
200.6 |
14:27:59 |
XLON |
606241020591794579 |
|
28/08/2026 |
923 |
200.6 |
14:27:59 |
XLON |
592167239555636429 |
|
28/08/2026 |
2390 |
200.8 |
14:36:21 |
XLON |
606241020592142930 |
|
28/08/2026 |
600 |
200.8 |
14:36:21 |
XLON |
606241020592142937 |
|
28/08/2026 |
1726 |
200.8 |
14:36:23 |
XLON |
606241020592144641 |
|
28/08/2026 |
1804 |
200.8 |
14:36:23 |
XLON |
606241020592144650 |
|
28/08/2026 |
841 |
200.6 |
14:40:41 |
XLON |
606241020592303694 |
|
28/08/2026 |
790 |
200.4 |
14:42:55 |
XLON |
606241020592379532 |
|
28/08/2026 |
790 |
200.4 |
14:42:55 |
XLON |
606241020592379533 |
|
28/08/2026 |
840 |
200.4 |
14:42:55 |
XLON |
592167239556235305 |
|
28/08/2026 |
1689 |
200.4 |
14:42:55 |
XLON |
606241020592379531 |
|
28/08/2026 |
907 |
200.8 |
14:55:02 |
XLON |
606241020592784015 |
|
28/08/2026 |
933 |
200.8 |
14:55:02 |
XLON |
592167239556651861 |
|
28/08/2026 |
877 |
200.8 |
14:55:12 |
XLON |
592167239556657531 |
|
28/08/2026 |
963 |
200.8 |
14:55:12 |
XLON |
606241020592789677 |
|
28/08/2026 |
1537 |
200.6 |
14:58:17 |
XLON |
592167239556763836 |
|
28/08/2026 |
498 |
200.6 |
14:59:15 |
XLON |
606241020592926345 |
|
28/08/2026 |
709 |
200.6 |
14:59:15 |
XLON |
592167239556798284 |
|
28/08/2026 |
366 |
200.6 |
14:59:44 |
XLON |
606241020592941620 |
|
28/08/2026 |
384 |
200.6 |
14:59:44 |
XLON |
592167239556814140 |
|
28/08/2026 |
864 |
200.6 |
14:59:44 |
XLON |
592167239556814139 |
|
28/08/2026 |
541 |
200.6 |
14:59:58 |
XLON |
592167239556823818 |
|
28/08/2026 |
846 |
200.6 |
14:59:58 |
XLON |
592167239556823821 |
|
28/08/2026 |
41 |
200.6 |
14:59:58 |
XLON |
592167239556825294 |
|
28/08/2026 |
1652 |
200.6 |
14:59:58 |
XLON |
592167239556825296 |
|
28/08/2026 |
604 |
200.6 |
14:59:58 |
XLON |
606241020592952390 |
|
28/08/2026 |
19 |
200.4 |
15:11:31 |
XLON |
592167239557274876 |
|
28/08/2026 |
834 |
200.4 |
15:11:31 |
XLON |
592167239557274877 |
|
28/08/2026 |
853 |
200.4 |
15:11:31 |
XLON |
592167239557274875 |
|
28/08/2026 |
853 |
200.4 |
15:11:31 |
XLON |
606241020593387952 |
|
28/08/2026 |
853 |
200.4 |
15:11:31 |
XLON |
606241020593387953 |
|
28/08/2026 |
853 |
200.4 |
15:11:31 |
XLON |
606241020593387955 |
|
28/08/2026 |
853 |
200.4 |
15:11:31 |
XLON |
606241020593387957 |
|
28/08/2026 |
1674 |
200.4 |
15:11:31 |
XLON |
592167239557274874 |
|
28/08/2026 |
630 |
200.2 |
15:21:23 |
XLON |
606241020593747139 |
|
28/08/2026 |
961 |
200.2 |
15:21:23 |
XLON |
606241020593747140 |
|
28/08/2026 |
188 |
200.2 |
15:21:23 |
XLON |
606241020593747143 |
|
28/08/2026 |
892 |
200.2 |
15:21:23 |
XLON |
592167239557642888 |
|
28/08/2026 |
1100 |
200.2 |
15:21:23 |
XLON |
606241020593747142 |
|
28/08/2026 |
703 |
200.2 |
15:25:12 |
XLON |
606241020593865850 |
|
28/08/2026 |
882 |
200.2 |
15:25:12 |
XLON |
592167239557766442 |
|
28/08/2026 |
908 |
200.2 |
15:25:12 |
XLON |
592167239557766441 |
|
28/08/2026 |
2056 |
200.2 |
15:25:12 |
XLON |
606241020593865849 |
|
28/08/2026 |
179 |
200.2 |
15:25:12 |
XLON |
606241020593865851 |
|
28/08/2026 |
521 |
200.2 |
15:25:12 |
XLON |
592167239557766443 |
|
28/08/2026 |
361 |
200.2 |
15:25:12 |
XLON |
592167239557766446 |
|
28/08/2026 |
986 |
200.2 |
15:25:17 |
XLON |
606241020593868517 |
|
28/08/2026 |
1682 |
200 |
15:27:48 |
XLON |
592167239557854614 |
|
28/08/2026 |
2863 |
200.6 |
15:48:42 |
XLON |
592167239558578452 |
|
28/08/2026 |
1146 |
200.6 |
15:48:47 |
XLON |
606241020594661988 |
|
28/08/2026 |
1654 |
200.6 |
15:48:47 |
XLON |
606241020594661989 |
|
28/08/2026 |
2154 |
200.6 |
15:48:47 |
XLON |
606241020594661987 |
|
28/08/2026 |
2174 |
200.6 |
15:48:47 |
XLON |
592167239558581881 |
|
28/08/2026 |
2208 |
200.6 |
15:48:47 |
XLON |
592167239558581882 |
|
28/08/2026 |
242 |
200.6 |
15:49:38 |
XLON |
592167239558612612 |
|
28/08/2026 |
2500 |
201 |
15:57:09 |
XLON |
592167239558893276 |
|
28/08/2026 |
1 |
201 |
15:57:09 |
XLON |
606241020594964615 |
|
28/08/2026 |
1620 |
201 |
15:57:17 |
XLON |
606241020594969014 |
|
28/08/2026 |
2037 |
201.2 |
15:58:16 |
XLON |
592167239558938212 |
|
28/08/2026 |
2314 |
201.2 |
15:58:16 |
XLON |
606241020595008363 |
|
28/08/2026 |
223 |
201.2 |
15:58:16 |
XLON |
592167239558938221 |
|
28/08/2026 |
74 |
200.8 |
16:02:20 |
XLON |
592167239559086339 |
|
28/08/2026 |
684 |
200.8 |
16:02:20 |
XLON |
592167239559086338 |
|
28/08/2026 |
900 |
200.8 |
16:02:20 |
XLON |
592167239559086340 |
|
28/08/2026 |
923 |
200.8 |
16:02:20 |
XLON |
592167239559086337 |
|
28/08/2026 |
1666 |
200.6 |
16:04:09 |
XLON |
606241020595226955 |
|
28/08/2026 |
782 |
200.4 |
16:12:03 |
XLON |
606241020595528601 |
|
28/08/2026 |
782 |
200.4 |
16:12:03 |
XLON |
606241020595528603 |
|
28/08/2026 |
783 |
200.4 |
16:12:03 |
XLON |
592167239559473501 |
|
28/08/2026 |
783 |
200.4 |
16:12:03 |
XLON |
606241020595528604 |
|
28/08/2026 |
783 |
200.4 |
16:12:03 |
XLON |
606241020595528605 |
|
28/08/2026 |
783 |
200.4 |
16:12:03 |
XLON |
606241020595528606 |
|
28/08/2026 |
1693 |
200.4 |
16:12:03 |
XLON |
606241020595528602 |
|
28/08/2026 |
799 |
200.2 |
16:17:02 |
XLON |
592167239559709376 |
|
28/08/2026 |
1980 |
200.2 |
16:17:02 |
XLON |
606241020595756968 |
|
28/08/2026 |
843 |
200.6 |
16:18:02 |
XLON |
606241020595802775 |
|
28/08/2026 |
1435 |
200.6 |
16:22:57 |
XLON |
592167239560029750 |
|
28/08/2026 |
1426 |
200.6 |
16:22:58 |
XLON |
592167239560030535 |
|
28/08/2026 |
316 |
200.6 |
16:23:09 |
XLON |
606241020596081062 |
|
28/08/2026 |
487 |
200.6 |
16:23:09 |
XLON |
606241020596081063 |
|
28/08/2026 |
439 |
200.6 |
16:23:10 |
XLON |
606241020596081806 |
|
28/08/2026 |
179 |
200.6 |
16:23:11 |
XLON |
606241020596082411 |
|
28/08/2026 |
60 |
200.4 |
16:26:04 |
XLON |
592167239560204494 |
|
28/08/2026 |
890 |
200.4 |
16:26:04 |
XLON |
592167239560204496 |
|
28/08/2026 |
890 |
200.4 |
16:26:04 |
XLON |
592167239560204497 |
|
28/08/2026 |
890 |
200.4 |
16:26:04 |
XLON |
606241020596240612 |
|
28/08/2026 |
890 |
200.4 |
16:26:04 |
XLON |
606241020596240613 |
|
28/08/2026 |
890 |
200.4 |
16:26:04 |
XLON |
606241020596240614 |
|
28/08/2026 |
2340 |
200.4 |
16:26:04 |
XLON |
592167239560204495 |
|
28/08/2026 |
564 |
200.4 |
16:26:04 |
XLON |
606241020596240637 |
|
28/08/2026 |
851 |
200.4 |
16:28:17 |
XLON |
592167239560314480 |
|
28/08/2026 |
65 |
200.4 |
16:29:19 |
XLON |
592167239560369300 |
|
28/08/2026 |
16 |
200.4 |
16:29:23 |
XLON |
592167239560373843 |
|
28/08/2026 |
1004 |
200.4 |
16:29:34 |
XLON |
592167239560385356 |
|
28/08/2026 |
625 |
200.6 |
16:29:58 |
XLON |
592167239560436793 |
|
|
|
|
|
|
|
|
|||||||||||
|
Date of notification: 1 September 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
- 23 minutes ago Audioboom Group
- 13 hours ago Legal & General Group
- 15 hours ago Senior
- 15 hours ago Helios Underwriting
- 15 hours ago National Grid