|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
26 May 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 18 May 2026 to 22 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: |
|
18 May 2026 - 22 May 2026 |
||
|
Total number of shares purchased: |
|
1,172,661 |
||
|
Highest price paid per share (pence): |
|
166.0000p |
||
|
Lowest price paid per share (pence): |
|
152.0000p |
||
|
Volume weighted average price paid per share (pence): |
|
160.5151p |
||
|
To date, the Company has purchased 33,634,796 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 770,871,400 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 770,871,400.
|
||||
|
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 |
1,172,661 |
160.5151p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
18/05/2026 |
3815 |
1.532 |
08:03:04 |
XLON |
606204923356880497 |
|
18/05/2026 |
160 |
1.531 |
08:07:31 |
XLON |
592131142331559349 |
|
18/05/2026 |
315 |
1.531 |
08:07:31 |
XLON |
592131142331559346 |
|
18/05/2026 |
823 |
1.531 |
08:07:31 |
XLON |
592131142331559348 |
|
18/05/2026 |
1151 |
1.531 |
08:07:31 |
XLON |
592131142331559347 |
|
18/05/2026 |
1760 |
1.521 |
08:11:55 |
XLON |
606204923357101240 |
|
18/05/2026 |
678 |
1.521 |
08:14:14 |
XLON |
592131142331715770 |
|
18/05/2026 |
1171 |
1.521 |
08:14:36 |
XLON |
592131142331722023 |
|
18/05/2026 |
707 |
1.525 |
08:23:57 |
XLON |
592131142331912520 |
|
18/05/2026 |
931 |
1.525 |
08:23:57 |
XLON |
606204923357336547 |
|
18/05/2026 |
242 |
1.525 |
08:23:57 |
XLON |
592131142331912523 |
|
18/05/2026 |
2681 |
1.525 |
08:23:57 |
XLON |
592131142331912524 |
|
18/05/2026 |
3199 |
1.531 |
08:31:02 |
XLON |
592131142332060287 |
|
18/05/2026 |
1895 |
1.528 |
08:35:44 |
XLON |
592131142332162253 |
|
18/05/2026 |
380 |
1.529 |
08:47:49 |
XLON |
606204923357811156 |
|
18/05/2026 |
506 |
1.529 |
08:47:49 |
XLON |
606204923357811155 |
|
18/05/2026 |
155 |
1.529 |
08:47:49 |
XLON |
592131142332409691 |
|
18/05/2026 |
4435 |
1.529 |
08:52:22 |
XLON |
606204923357893748 |
|
18/05/2026 |
1959 |
1.528 |
08:58:05 |
XLON |
592131142332609093 |
|
18/05/2026 |
4427 |
1.524 |
09:11:14 |
XLON |
592131142332902768 |
|
18/05/2026 |
254 |
1.524 |
09:11:14 |
XLON |
606204923358281141 |
|
18/05/2026 |
3305 |
1.523 |
09:31:39 |
XLON |
606204923358626119 |
|
18/05/2026 |
2045 |
1.523 |
09:31:39 |
XLON |
592131142333268092 |
|
18/05/2026 |
997 |
1.52 |
09:43:52 |
XLON |
592131142333480369 |
|
18/05/2026 |
997 |
1.52 |
09:43:52 |
XLON |
606204923358827758 |
|
18/05/2026 |
2002 |
1.52 |
09:43:52 |
XLON |
606204923358827759 |
|
18/05/2026 |
3649 |
1.527 |
09:57:39 |
XLON |
606204923359071596 |
|
18/05/2026 |
753 |
1.527 |
09:57:39 |
XLON |
606204923359071600 |
|
18/05/2026 |
1738 |
1.525 |
10:00:50 |
XLON |
592131142333797618 |
|
18/05/2026 |
4884 |
1.527 |
10:25:20 |
XLON |
592131142334306500 |
|
18/05/2026 |
1526 |
1.527 |
10:25:20 |
XLON |
606204923359612448 |
|
18/05/2026 |
35 |
1.527 |
10:46:56 |
XLON |
592131142334667875 |
|
18/05/2026 |
394 |
1.527 |
10:46:56 |
XLON |
592131142334667876 |
|
18/05/2026 |
596 |
1.527 |
10:47:24 |
XLON |
606204923359960330 |
|
18/05/2026 |
600 |
1.527 |
10:51:21 |
XLON |
606204923360020168 |
|
18/05/2026 |
427 |
1.527 |
10:51:21 |
XLON |
606204923360020806 |
|
18/05/2026 |
4637 |
1.527 |
10:51:21 |
XLON |
592131142334739172 |
|
18/05/2026 |
3646 |
1.529 |
11:03:36 |
XLON |
606204923360236538 |
|
18/05/2026 |
1541 |
1.529 |
11:03:36 |
XLON |
606204923360236545 |
|
18/05/2026 |
1943 |
1.526 |
11:09:56 |
XLON |
606204923360361688 |
|
18/05/2026 |
931 |
1.531 |
11:28:30 |
XLON |
592131142335426919 |
|
18/05/2026 |
2557 |
1.53 |
11:28:37 |
XLON |
592131142335429233 |
|
18/05/2026 |
749 |
1.53 |
11:28:37 |
XLON |
592131142335429235 |
|
18/05/2026 |
299 |
1.53 |
11:29:48 |
XLON |
592131142335449010 |
|
18/05/2026 |
197 |
1.53 |
11:29:48 |
XLON |
592131142335449051 |
|
18/05/2026 |
1389 |
1.53 |
11:29:48 |
XLON |
592131142335449050 |
|
18/05/2026 |
2661 |
1.526 |
11:38:15 |
XLON |
592131142335696898 |
|
18/05/2026 |
933 |
1.529 |
11:53:06 |
XLON |
592131142336057290 |
|
18/05/2026 |
1045 |
1.529 |
11:53:06 |
XLON |
606204923361273150 |
|
18/05/2026 |
1129 |
1.529 |
11:53:06 |
XLON |
592131142336057291 |
|
18/05/2026 |
924 |
1.526 |
12:04:50 |
XLON |
606204923361568876 |
|
18/05/2026 |
3566 |
1.526 |
12:04:50 |
XLON |
606204923361568877 |
|
18/05/2026 |
609 |
1.526 |
12:04:50 |
XLON |
592131142336366567 |
|
18/05/2026 |
2065 |
1.525 |
12:10:06 |
XLON |
606204923361689820 |
|
18/05/2026 |
3649 |
1.526 |
12:23:34 |
XLON |
592131142336833470 |
|
18/05/2026 |
861 |
1.525 |
12:28:48 |
XLON |
592131142336946343 |
|
18/05/2026 |
551 |
1.525 |
12:28:49 |
XLON |
592131142336946512 |
|
18/05/2026 |
652 |
1.525 |
12:28:49 |
XLON |
592131142336946605 |
|
18/05/2026 |
3888 |
1.551 |
12:45:00 |
XLON |
592131142337387149 |
|
18/05/2026 |
373 |
1.547 |
13:00:18 |
XLON |
606204923362843351 |
|
18/05/2026 |
664 |
1.547 |
13:00:18 |
XLON |
606204923362843352 |
|
18/05/2026 |
3729 |
1.547 |
13:00:18 |
XLON |
606204923362843350 |
|
18/05/2026 |
2058 |
1.549 |
13:08:58 |
XLON |
606204923363009145 |
|
18/05/2026 |
3542 |
1.549 |
13:23:55 |
XLON |
592131142338154445 |
|
18/05/2026 |
953 |
1.548 |
13:24:01 |
XLON |
592131142338156014 |
|
18/05/2026 |
3685 |
1.553 |
13:35:32 |
XLON |
606204923363535147 |
|
18/05/2026 |
445 |
1.553 |
13:35:32 |
XLON |
592131142338414632 |
|
18/05/2026 |
4463 |
1.567 |
13:48:02 |
XLON |
606204923363901048 |
|
18/05/2026 |
970 |
1.566 |
13:48:03 |
XLON |
592131142338794500 |
|
18/05/2026 |
32 |
1.566 |
13:48:33 |
XLON |
592131142338807469 |
|
18/05/2026 |
1060 |
1.563 |
14:01:09 |
XLON |
606204923364219809 |
|
18/05/2026 |
3484 |
1.563 |
14:01:09 |
XLON |
606204923364219800 |
|
18/05/2026 |
977 |
1.565 |
14:08:49 |
XLON |
592131142339349911 |
|
18/05/2026 |
60 |
1.566 |
14:16:24 |
XLON |
592131142339526056 |
|
18/05/2026 |
931 |
1.566 |
14:16:24 |
XLON |
592131142339526055 |
|
18/05/2026 |
3333 |
1.566 |
14:16:24 |
XLON |
606204923364604892 |
|
18/05/2026 |
422 |
1.565 |
14:16:24 |
XLON |
606204923364604944 |
|
18/05/2026 |
568 |
1.565 |
14:16:24 |
XLON |
606204923364604943 |
|
18/05/2026 |
1006 |
1.564 |
14:21:43 |
XLON |
592131142339654614 |
|
18/05/2026 |
2070 |
1.563 |
14:21:48 |
XLON |
606204923364731939 |
|
18/05/2026 |
749 |
1.562 |
14:26:19 |
XLON |
606204923364846857 |
|
18/05/2026 |
985 |
1.562 |
14:26:19 |
XLON |
606204923364846861 |
|
18/05/2026 |
1308 |
1.562 |
14:26:19 |
XLON |
606204923364846851 |
|
18/05/2026 |
2375 |
1.559 |
14:30:02 |
XLON |
606204923364979271 |
|
18/05/2026 |
2612 |
1.56 |
14:33:48 |
XLON |
592131142340075951 |
|
18/05/2026 |
940 |
1.559 |
14:36:55 |
XLON |
606204923365250901 |
|
18/05/2026 |
2057 |
1.559 |
14:36:55 |
XLON |
606204923365250900 |
|
18/05/2026 |
972 |
1.569 |
14:44:34 |
XLON |
606204923365581792 |
|
18/05/2026 |
4697 |
1.569 |
14:44:34 |
XLON |
592131142340530718 |
|
18/05/2026 |
989 |
1.578 |
14:53:54 |
XLON |
592131142340915936 |
|
18/05/2026 |
987 |
1.575 |
14:55:14 |
XLON |
592131142340962082 |
|
18/05/2026 |
989 |
1.575 |
14:55:14 |
XLON |
606204923366001924 |
|
18/05/2026 |
991 |
1.575 |
14:55:14 |
XLON |
606204923366001925 |
|
18/05/2026 |
3342 |
1.575 |
14:55:14 |
XLON |
592131142340962081 |
|
18/05/2026 |
545 |
1.575 |
15:01:35 |
XLON |
592131142341204882 |
|
18/05/2026 |
986 |
1.575 |
15:02:08 |
XLON |
592131142341227111 |
|
18/05/2026 |
987 |
1.575 |
15:02:08 |
XLON |
592131142341227112 |
|
18/05/2026 |
988 |
1.575 |
15:02:08 |
XLON |
606204923366258887 |
|
18/05/2026 |
2145 |
1.575 |
15:02:08 |
XLON |
592131142341227108 |
|
18/05/2026 |
2061 |
1.572 |
15:05:53 |
XLON |
606204923366402065 |
|
18/05/2026 |
956 |
1.576 |
15:13:32 |
XLON |
606204923366688311 |
|
18/05/2026 |
1312 |
1.576 |
15:13:32 |
XLON |
606204923366688310 |
|
18/05/2026 |
100 |
1.576 |
15:14:52 |
XLON |
606204923366743258 |
|
18/05/2026 |
850 |
1.576 |
15:14:52 |
XLON |
606204923366743256 |
|
18/05/2026 |
951 |
1.576 |
15:14:52 |
XLON |
606204923366743255 |
|
18/05/2026 |
1671 |
1.576 |
15:14:52 |
XLON |
606204923366743257 |
|
18/05/2026 |
426 |
1.576 |
15:14:52 |
XLON |
606204923366743265 |
|
18/05/2026 |
120 |
1.578 |
15:18:59 |
XLON |
606204923366895572 |
|
18/05/2026 |
787 |
1.578 |
15:18:59 |
XLON |
606204923366895571 |
|
18/05/2026 |
835 |
1.578 |
15:18:59 |
XLON |
592131142341880306 |
|
18/05/2026 |
1028 |
1.578 |
15:22:33 |
XLON |
592131142342012675 |
|
18/05/2026 |
1031 |
1.578 |
15:22:33 |
XLON |
592131142342012674 |
|
18/05/2026 |
2281 |
1.578 |
15:22:33 |
XLON |
592131142342012672 |
|
18/05/2026 |
2757 |
1.575 |
15:29:03 |
XLON |
606204923367253733 |
|
18/05/2026 |
10 |
1.575 |
15:32:48 |
XLON |
606204923367401359 |
|
18/05/2026 |
186 |
1.575 |
15:33:25 |
XLON |
606204923367428601 |
|
18/05/2026 |
210 |
1.575 |
15:33:25 |
XLON |
606204923367428599 |
|
18/05/2026 |
897 |
1.575 |
15:33:25 |
XLON |
606204923367428600 |
|
18/05/2026 |
900 |
1.575 |
15:33:25 |
XLON |
592131142342431023 |
|
18/05/2026 |
716 |
1.575 |
15:33:25 |
XLON |
606204923367428603 |
|
18/05/2026 |
898 |
1.575 |
15:33:25 |
XLON |
592131142342431024 |
|
18/05/2026 |
901 |
1.575 |
15:33:25 |
XLON |
606204923367428602 |
|
18/05/2026 |
2829 |
1.574 |
15:38:25 |
XLON |
606204923367649716 |
|
18/05/2026 |
1033 |
1.573 |
15:40:24 |
XLON |
592131142342731157 |
|
18/05/2026 |
948 |
1.571 |
15:45:55 |
XLON |
592131142342948492 |
|
18/05/2026 |
1298 |
1.571 |
15:45:55 |
XLON |
606204923367934934 |
|
18/05/2026 |
1765 |
1.571 |
15:45:55 |
XLON |
606204923367934933 |
|
18/05/2026 |
1099 |
1.573 |
15:47:44 |
XLON |
606204923368009542 |
|
18/05/2026 |
1116 |
1.573 |
15:47:44 |
XLON |
606204923368009544 |
|
18/05/2026 |
923 |
1.573 |
15:53:25 |
XLON |
606204923368259221 |
|
18/05/2026 |
2922 |
1.573 |
15:53:25 |
XLON |
592131142343280822 |
|
18/05/2026 |
2684 |
1.573 |
15:57:19 |
XLON |
592131142343441377 |
|
18/05/2026 |
988 |
1.569 |
16:00:48 |
XLON |
592131142343588019 |
|
18/05/2026 |
996 |
1.569 |
16:01:05 |
XLON |
606204923368570473 |
|
18/05/2026 |
1002 |
1.569 |
16:01:05 |
XLON |
592131142343600251 |
|
18/05/2026 |
1080 |
1.569 |
16:01:05 |
XLON |
592131142343600250 |
|
18/05/2026 |
2074 |
1.56 |
16:03:58 |
XLON |
592131142343777429 |
|
18/05/2026 |
922 |
1.563 |
16:09:59 |
XLON |
606204923369021765 |
|
18/05/2026 |
923 |
1.563 |
16:09:59 |
XLON |
606204923369021764 |
|
18/05/2026 |
3501 |
1.563 |
16:09:59 |
XLON |
592131142344060139 |
|
18/05/2026 |
927 |
1.562 |
16:15:12 |
XLON |
606204923369258510 |
|
18/05/2026 |
930 |
1.562 |
16:15:12 |
XLON |
606204923369258511 |
|
18/05/2026 |
2044 |
1.562 |
16:15:12 |
XLON |
592131142344301355 |
|
18/05/2026 |
926 |
1.561 |
16:16:08 |
XLON |
606204923369305300 |
|
18/05/2026 |
762 |
1.56 |
16:19:03 |
XLON |
606204923369456820 |
|
18/05/2026 |
1014 |
1.56 |
16:19:03 |
XLON |
606204923369456819 |
|
18/05/2026 |
1350 |
1.56 |
16:19:03 |
XLON |
606204923369456821 |
|
18/05/2026 |
2053 |
1.559 |
16:20:26 |
XLON |
606204923369548248 |
|
18/05/2026 |
258 |
1.556 |
16:23:02 |
XLON |
592131142344760536 |
|
18/05/2026 |
754 |
1.556 |
16:23:02 |
XLON |
592131142344760535 |
|
18/05/2026 |
2084 |
1.556 |
16:23:02 |
XLON |
592131142344760534 |
|
18/05/2026 |
1143 |
1.553 |
16:27:30 |
XLON |
592131142345026475 |
|
18/05/2026 |
1973 |
1.553 |
16:27:30 |
XLON |
592131142345026476 |
|
18/05/2026 |
3312 |
1.553 |
16:27:30 |
XLON |
606204923369972199 |
|
19/05/2026 |
4689 |
1.607 |
08:05:29 |
XLON |
592131496209816217 |
|
19/05/2026 |
94 |
1.607 |
08:05:29 |
XLON |
606205277246589231 |
|
19/05/2026 |
3284 |
1.638 |
08:12:05 |
XLON |
606205277246755119 |
|
19/05/2026 |
978 |
1.623 |
08:27:05 |
XLON |
606205277247058090 |
|
19/05/2026 |
1966 |
1.623 |
08:27:05 |
XLON |
606205277247058089 |
|
19/05/2026 |
1737 |
1.619 |
08:30:00 |
XLON |
606205277247117120 |
|
19/05/2026 |
1845 |
1.607 |
08:31:30 |
XLON |
606205277247150844 |
|
19/05/2026 |
1092 |
1.605 |
08:32:45 |
XLON |
592131496210419795 |
|
19/05/2026 |
1391 |
1.605 |
08:32:45 |
XLON |
606205277247174229 |
|
19/05/2026 |
2716 |
1.605 |
08:36:03 |
XLON |
606205277247240880 |
|
19/05/2026 |
2484 |
1.606 |
08:40:50 |
XLON |
592131496210599417 |
|
19/05/2026 |
3407 |
1.605 |
08:52:41 |
XLON |
606205277247590869 |
|
19/05/2026 |
1837 |
1.597 |
08:58:08 |
XLON |
592131496210950746 |
|
19/05/2026 |
2606 |
1.59 |
09:02:59 |
XLON |
606205277247777134 |
|
19/05/2026 |
3940 |
1.598 |
09:17:02 |
XLON |
606205277248046754 |
|
19/05/2026 |
1025 |
1.575 |
09:26:26 |
XLON |
592131496211497990 |
|
19/05/2026 |
1522 |
1.57 |
09:30:42 |
XLON |
606205277248283791 |
|
19/05/2026 |
1007 |
1.567 |
09:32:02 |
XLON |
592131496211592571 |
|
19/05/2026 |
384 |
1.562 |
09:45:38 |
XLON |
592131496211829811 |
|
19/05/2026 |
929 |
1.562 |
09:45:38 |
XLON |
592131496211829810 |
|
19/05/2026 |
2608 |
1.562 |
09:45:38 |
XLON |
592131496211829809 |
|
19/05/2026 |
1846 |
1.545 |
09:52:49 |
XLON |
592131496211967858 |
|
19/05/2026 |
2050 |
1.563 |
09:59:05 |
XLON |
592131496212092495 |
|
19/05/2026 |
1848 |
1.561 |
10:08:04 |
XLON |
592131496212290651 |
|
19/05/2026 |
2570 |
1.57 |
10:15:25 |
XLON |
592131496212427016 |
|
19/05/2026 |
1838 |
1.583 |
10:22:21 |
XLON |
606205277249243163 |
|
19/05/2026 |
1836 |
1.583 |
10:29:17 |
XLON |
606205277249348903 |
|
19/05/2026 |
3029 |
1.589 |
10:38:23 |
XLON |
592131496212849251 |
|
19/05/2026 |
422 |
1.595 |
10:55:11 |
XLON |
606205277249769995 |
|
19/05/2026 |
2893 |
1.595 |
10:55:11 |
XLON |
606205277249769996 |
|
19/05/2026 |
901 |
1.606 |
11:19:11 |
XLON |
592131496213641900 |
|
19/05/2026 |
4912 |
1.602 |
11:22:42 |
XLON |
606205277250339818 |
|
19/05/2026 |
2682 |
1.605 |
11:28:12 |
XLON |
606205277250440329 |
|
19/05/2026 |
4131 |
1.607 |
11:43:26 |
XLON |
606205277250782409 |
|
19/05/2026 |
3157 |
1.616 |
11:55:40 |
XLON |
592131496214411538 |
|
19/05/2026 |
986 |
1.615 |
11:56:04 |
XLON |
606205277251025345 |
|
19/05/2026 |
82 |
1.606 |
12:01:07 |
XLON |
606205277251111838 |
|
19/05/2026 |
1235 |
1.606 |
12:02:03 |
XLON |
606205277251127828 |
|
19/05/2026 |
513 |
1.606 |
12:03:56 |
XLON |
606205277251170950 |
|
19/05/2026 |
1017 |
1.599 |
12:08:06 |
XLON |
592131496214648548 |
|
19/05/2026 |
1530 |
1.599 |
12:08:06 |
XLON |
592131496214648546 |
|
19/05/2026 |
118 |
1.605 |
12:20:03 |
XLON |
606205277251463349 |
|
19/05/2026 |
1421 |
1.605 |
12:20:03 |
XLON |
606205277251463346 |
|
19/05/2026 |
1654 |
1.605 |
12:20:03 |
XLON |
606205277251463348 |
|
19/05/2026 |
315 |
1.608 |
12:28:55 |
XLON |
592131496215035825 |
|
19/05/2026 |
2548 |
1.608 |
12:28:55 |
XLON |
592131496215035824 |
|
19/05/2026 |
991 |
1.613 |
12:37:25 |
XLON |
606205277251755626 |
|
19/05/2026 |
2838 |
1.613 |
12:37:49 |
XLON |
606205277251761330 |
|
19/05/2026 |
3633 |
1.611 |
12:54:19 |
XLON |
606205277252079595 |
|
19/05/2026 |
1036 |
1.611 |
12:54:19 |
XLON |
592131496215522746 |
|
19/05/2026 |
1829 |
1.599 |
12:59:02 |
XLON |
606205277252170674 |
|
19/05/2026 |
4552 |
1.596 |
13:19:22 |
XLON |
592131496216030693 |
|
19/05/2026 |
869 |
1.596 |
13:19:22 |
XLON |
592131496216030696 |
|
19/05/2026 |
908 |
1.593 |
13:28:57 |
XLON |
606205277252746144 |
|
19/05/2026 |
2844 |
1.593 |
13:28:57 |
XLON |
592131496216217101 |
|
19/05/2026 |
1069 |
1.59 |
13:42:59 |
XLON |
606205277253041702 |
|
19/05/2026 |
3304 |
1.59 |
13:42:59 |
XLON |
592131496216522656 |
|
19/05/2026 |
717 |
1.59 |
13:42:59 |
XLON |
592131496216522660 |
|
19/05/2026 |
2098 |
1.595 |
13:47:27 |
XLON |
592131496216631817 |
|
19/05/2026 |
994 |
1.597 |
13:56:07 |
XLON |
592131496216834990 |
|
19/05/2026 |
994 |
1.597 |
13:56:07 |
XLON |
592131496216834991 |
|
19/05/2026 |
1847 |
1.597 |
13:56:07 |
XLON |
606205277253340291 |
|
19/05/2026 |
1063 |
1.6 |
14:06:08 |
XLON |
606205277253585035 |
|
19/05/2026 |
2740 |
1.6 |
14:06:08 |
XLON |
592131496217090982 |
|
19/05/2026 |
1064 |
1.589 |
14:19:13 |
XLON |
606205277253952970 |
|
19/05/2026 |
4362 |
1.589 |
14:19:13 |
XLON |
592131496217473457 |
|
19/05/2026 |
459 |
1.585 |
14:20:53 |
XLON |
592131496217528802 |
|
19/05/2026 |
604 |
1.585 |
14:20:53 |
XLON |
592131496217528799 |
|
19/05/2026 |
1857 |
1.584 |
14:22:40 |
XLON |
592131496217608631 |
|
19/05/2026 |
1853 |
1.578 |
14:26:10 |
XLON |
592131496217734278 |
|
19/05/2026 |
1043 |
1.574 |
14:32:14 |
XLON |
606205277254489861 |
|
19/05/2026 |
2886 |
1.574 |
14:32:14 |
XLON |
592131496218026437 |
|
19/05/2026 |
1853 |
1.571 |
14:35:01 |
XLON |
606205277254614999 |
|
19/05/2026 |
988 |
1.566 |
14:37:43 |
XLON |
592131496218291120 |
|
19/05/2026 |
840 |
1.566 |
14:37:43 |
XLON |
592131496218291122 |
|
19/05/2026 |
984 |
1.566 |
14:37:43 |
XLON |
606205277254745920 |
|
19/05/2026 |
918 |
1.568 |
14:45:37 |
XLON |
606205277255071347 |
|
19/05/2026 |
146 |
1.569 |
14:46:45 |
XLON |
592131496218674547 |
|
19/05/2026 |
817 |
1.569 |
14:46:45 |
XLON |
592131496218674546 |
|
19/05/2026 |
1175 |
1.572 |
14:48:30 |
XLON |
592131496218748186 |
|
19/05/2026 |
5213 |
1.571 |
14:48:31 |
XLON |
592131496218749042 |
|
19/05/2026 |
1037 |
1.582 |
14:58:43 |
XLON |
606205277255608538 |
|
19/05/2026 |
38 |
1.582 |
14:59:15 |
XLON |
592131496219204122 |
|
19/05/2026 |
115 |
1.582 |
14:59:15 |
XLON |
592131496219204124 |
|
19/05/2026 |
256 |
1.582 |
14:59:15 |
XLON |
592131496219204126 |
|
19/05/2026 |
538 |
1.582 |
14:59:15 |
XLON |
592131496219204125 |
|
19/05/2026 |
4400 |
1.582 |
14:59:24 |
XLON |
606205277255640297 |
|
19/05/2026 |
2379 |
1.582 |
14:59:24 |
XLON |
606205277255640300 |
|
19/05/2026 |
1837 |
1.578 |
15:03:06 |
XLON |
606205277255820054 |
|
19/05/2026 |
1834 |
1.581 |
15:06:11 |
XLON |
592131496219544037 |
|
19/05/2026 |
1855 |
1.58 |
15:07:41 |
XLON |
606205277256023993 |
|
19/05/2026 |
954 |
1.584 |
15:13:14 |
XLON |
606205277256232222 |
|
19/05/2026 |
2810 |
1.584 |
15:13:14 |
XLON |
592131496219822585 |
|
19/05/2026 |
1829 |
1.584 |
15:16:02 |
XLON |
606205277256362895 |
|
19/05/2026 |
987 |
1.581 |
15:21:22 |
XLON |
606205277256597580 |
|
19/05/2026 |
991 |
1.581 |
15:21:22 |
XLON |
592131496220199943 |
|
19/05/2026 |
1816 |
1.581 |
15:21:22 |
XLON |
592131496220199942 |
|
19/05/2026 |
992 |
1.582 |
15:21:25 |
XLON |
592131496220202819 |
|
19/05/2026 |
1114 |
1.585 |
15:31:53 |
XLON |
606205277257024978 |
|
19/05/2026 |
3259 |
1.585 |
15:31:53 |
XLON |
592131496220641118 |
|
19/05/2026 |
2944 |
1.585 |
15:31:53 |
XLON |
606205277257024981 |
|
19/05/2026 |
1821 |
1.583 |
15:35:16 |
XLON |
592131496220768223 |
|
19/05/2026 |
1013 |
1.588 |
15:44:27 |
XLON |
606205277257490873 |
|
19/05/2026 |
1012 |
1.586 |
15:44:28 |
XLON |
592131496221121444 |
|
19/05/2026 |
1014 |
1.586 |
15:44:28 |
XLON |
592131496221121443 |
|
19/05/2026 |
4046 |
1.586 |
15:44:28 |
XLON |
592131496221121442 |
|
19/05/2026 |
4404 |
1.59 |
15:51:12 |
XLON |
592131496221403085 |
|
19/05/2026 |
3618 |
1.599 |
15:56:11 |
XLON |
606205277257986458 |
|
19/05/2026 |
151 |
1.613 |
16:04:46 |
XLON |
606205277258351457 |
|
19/05/2026 |
260 |
1.613 |
16:04:46 |
XLON |
606205277258351455 |
|
19/05/2026 |
520 |
1.613 |
16:04:46 |
XLON |
606205277258351456 |
|
19/05/2026 |
969 |
1.612 |
16:06:37 |
XLON |
592131496222082504 |
|
19/05/2026 |
933 |
1.611 |
16:06:37 |
XLON |
606205277258426575 |
|
19/05/2026 |
933 |
1.611 |
16:06:37 |
XLON |
606205277258426576 |
|
19/05/2026 |
4678 |
1.611 |
16:06:37 |
XLON |
606205277258426574 |
|
19/05/2026 |
1020 |
1.615 |
16:11:33 |
XLON |
606205277258661487 |
|
19/05/2026 |
3612 |
1.615 |
16:11:33 |
XLON |
606205277258661486 |
|
19/05/2026 |
3181 |
1.624 |
16:15:02 |
XLON |
592131496222483699 |
|
19/05/2026 |
174 |
1.621 |
16:19:21 |
XLON |
592131496222718232 |
|
19/05/2026 |
1021 |
1.621 |
16:19:21 |
XLON |
592131496222718231 |
|
19/05/2026 |
1023 |
1.621 |
16:19:21 |
XLON |
606205277259044776 |
|
19/05/2026 |
1835 |
1.621 |
16:19:21 |
XLON |
606205277259044775 |
|
19/05/2026 |
846 |
1.621 |
16:19:21 |
XLON |
592131496222718233 |
|
19/05/2026 |
1812 |
1.621 |
16:20:58 |
XLON |
606205277259146442 |
|
19/05/2026 |
689 |
1.62 |
16:24:21 |
XLON |
592131496223020218 |
|
19/05/2026 |
947 |
1.62 |
16:24:21 |
XLON |
592131496223020215 |
|
19/05/2026 |
950 |
1.62 |
16:24:21 |
XLON |
606205277259341709 |
|
19/05/2026 |
1811 |
1.62 |
16:24:21 |
XLON |
592131496223020217 |
|
19/05/2026 |
257 |
1.62 |
16:24:21 |
XLON |
592131496223020219 |
|
19/05/2026 |
58 |
1.625 |
16:28:15 |
XLON |
606205277259568573 |
|
19/05/2026 |
1828 |
1.625 |
16:28:15 |
XLON |
606205277259568571 |
|
19/05/2026 |
3116 |
1.625 |
16:28:15 |
XLON |
606205277259568574 |
|
19/05/2026 |
4689 |
1.607 |
08:05:29 |
XLON |
592131496209816217 |
|
19/05/2026 |
94 |
1.607 |
08:05:29 |
XLON |
606205277246589231 |
|
19/05/2026 |
3284 |
1.638 |
08:12:05 |
XLON |
606205277246755119 |
|
19/05/2026 |
978 |
1.623 |
08:27:05 |
XLON |
606205277247058090 |
|
19/05/2026 |
1966 |
1.623 |
08:27:05 |
XLON |
606205277247058089 |
|
19/05/2026 |
1737 |
1.619 |
08:30:00 |
XLON |
606205277247117120 |
|
19/05/2026 |
1845 |
1.607 |
08:31:30 |
XLON |
606205277247150844 |
|
19/05/2026 |
1092 |
1.605 |
08:32:45 |
XLON |
592131496210419795 |
|
19/05/2026 |
1391 |
1.605 |
08:32:45 |
XLON |
606205277247174229 |
|
19/05/2026 |
2716 |
1.605 |
08:36:03 |
XLON |
606205277247240880 |
|
19/05/2026 |
2484 |
1.606 |
08:40:50 |
XLON |
592131496210599417 |
|
19/05/2026 |
3407 |
1.605 |
08:52:41 |
XLON |
606205277247590869 |
|
19/05/2026 |
1837 |
1.597 |
08:58:08 |
XLON |
592131496210950746 |
|
19/05/2026 |
2606 |
1.59 |
09:02:59 |
XLON |
606205277247777134 |
|
19/05/2026 |
3940 |
1.598 |
09:17:02 |
XLON |
606205277248046754 |
|
19/05/2026 |
1025 |
1.575 |
09:26:26 |
XLON |
592131496211497990 |
|
19/05/2026 |
1522 |
1.57 |
09:30:42 |
XLON |
606205277248283791 |
|
19/05/2026 |
1007 |
1.567 |
09:32:02 |
XLON |
592131496211592571 |
|
19/05/2026 |
384 |
1.562 |
09:45:38 |
XLON |
592131496211829811 |
|
19/05/2026 |
929 |
1.562 |
09:45:38 |
XLON |
592131496211829810 |
|
19/05/2026 |
2608 |
1.562 |
09:45:38 |
XLON |
592131496211829809 |
|
19/05/2026 |
1846 |
1.545 |
09:52:49 |
XLON |
592131496211967858 |
|
19/05/2026 |
2050 |
1.563 |
09:59:05 |
XLON |
592131496212092495 |
|
19/05/2026 |
1848 |
1.561 |
10:08:04 |
XLON |
592131496212290651 |
|
19/05/2026 |
2570 |
1.57 |
10:15:25 |
XLON |
592131496212427016 |
|
19/05/2026 |
1838 |
1.583 |
10:22:21 |
XLON |
606205277249243163 |
|
19/05/2026 |
1836 |
1.583 |
10:29:17 |
XLON |
606205277249348903 |
|
19/05/2026 |
3029 |
1.589 |
10:38:23 |
XLON |
592131496212849251 |
|
19/05/2026 |
422 |
1.595 |
10:55:11 |
XLON |
606205277249769995 |
|
19/05/2026 |
2893 |
1.595 |
10:55:11 |
XLON |
606205277249769996 |
|
19/05/2026 |
901 |
1.606 |
11:19:11 |
XLON |
592131496213641900 |
|
19/05/2026 |
4912 |
1.602 |
11:22:42 |
XLON |
606205277250339818 |
|
19/05/2026 |
2682 |
1.605 |
11:28:12 |
XLON |
606205277250440329 |
|
19/05/2026 |
4131 |
1.607 |
11:43:26 |
XLON |
606205277250782409 |
|
19/05/2026 |
3157 |
1.616 |
11:55:40 |
XLON |
592131496214411538 |
|
19/05/2026 |
986 |
1.615 |
11:56:04 |
XLON |
606205277251025345 |
|
19/05/2026 |
82 |
1.606 |
12:01:07 |
XLON |
606205277251111838 |
|
19/05/2026 |
1235 |
1.606 |
12:02:03 |
XLON |
606205277251127828 |
|
19/05/2026 |
513 |
1.606 |
12:03:56 |
XLON |
606205277251170950 |
|
19/05/2026 |
1017 |
1.599 |
12:08:06 |
XLON |
592131496214648548 |
|
19/05/2026 |
1530 |
1.599 |
12:08:06 |
XLON |
592131496214648546 |
|
19/05/2026 |
118 |
1.605 |
12:20:03 |
XLON |
606205277251463349 |
|
19/05/2026 |
1421 |
1.605 |
12:20:03 |
XLON |
606205277251463346 |
|
19/05/2026 |
1654 |
1.605 |
12:20:03 |
XLON |
606205277251463348 |
|
19/05/2026 |
315 |
1.608 |
12:28:55 |
XLON |
592131496215035825 |
|
19/05/2026 |
2548 |
1.608 |
12:28:55 |
XLON |
592131496215035824 |
|
19/05/2026 |
991 |
1.613 |
12:37:25 |
XLON |
606205277251755626 |
|
19/05/2026 |
2838 |
1.613 |
12:37:49 |
XLON |
606205277251761330 |
|
19/05/2026 |
3633 |
1.611 |
12:54:19 |
XLON |
606205277252079595 |
|
19/05/2026 |
1036 |
1.611 |
12:54:19 |
XLON |
592131496215522746 |
|
19/05/2026 |
1829 |
1.599 |
12:59:02 |
XLON |
606205277252170674 |
|
19/05/2026 |
4552 |
1.596 |
13:19:22 |
XLON |
592131496216030693 |
|
19/05/2026 |
869 |
1.596 |
13:19:22 |
XLON |
592131496216030696 |
|
19/05/2026 |
908 |
1.593 |
13:28:57 |
XLON |
606205277252746144 |
|
19/05/2026 |
2844 |
1.593 |
13:28:57 |
XLON |
592131496216217101 |
|
19/05/2026 |
1069 |
1.59 |
13:42:59 |
XLON |
606205277253041702 |
|
19/05/2026 |
3304 |
1.59 |
13:42:59 |
XLON |
592131496216522656 |
|
19/05/2026 |
717 |
1.59 |
13:42:59 |
XLON |
592131496216522660 |
|
19/05/2026 |
2098 |
1.595 |
13:47:27 |
XLON |
592131496216631817 |
|
19/05/2026 |
994 |
1.597 |
13:56:07 |
XLON |
592131496216834990 |
|
19/05/2026 |
994 |
1.597 |
13:56:07 |
XLON |
592131496216834991 |
|
19/05/2026 |
1847 |
1.597 |
13:56:07 |
XLON |
606205277253340291 |
|
19/05/2026 |
1063 |
1.6 |
14:06:08 |
XLON |
606205277253585035 |
|
19/05/2026 |
2740 |
1.6 |
14:06:08 |
XLON |
592131496217090982 |
|
19/05/2026 |
1064 |
1.589 |
14:19:13 |
XLON |
606205277253952970 |
|
19/05/2026 |
4362 |
1.589 |
14:19:13 |
XLON |
592131496217473457 |
|
19/05/2026 |
459 |
1.585 |
14:20:53 |
XLON |
592131496217528802 |
|
19/05/2026 |
604 |
1.585 |
14:20:53 |
XLON |
592131496217528799 |
|
19/05/2026 |
1857 |
1.584 |
14:22:40 |
XLON |
592131496217608631 |
|
19/05/2026 |
1853 |
1.578 |
14:26:10 |
XLON |
592131496217734278 |
|
19/05/2026 |
1043 |
1.574 |
14:32:14 |
XLON |
606205277254489861 |
|
19/05/2026 |
2886 |
1.574 |
14:32:14 |
XLON |
592131496218026437 |
|
19/05/2026 |
1853 |
1.571 |
14:35:01 |
XLON |
606205277254614999 |
|
19/05/2026 |
988 |
1.566 |
14:37:43 |
XLON |
592131496218291120 |
|
19/05/2026 |
840 |
1.566 |
14:37:43 |
XLON |
592131496218291122 |
|
19/05/2026 |
984 |
1.566 |
14:37:43 |
XLON |
606205277254745920 |
|
19/05/2026 |
918 |
1.568 |
14:45:37 |
XLON |
606205277255071347 |
|
19/05/2026 |
146 |
1.569 |
14:46:45 |
XLON |
592131496218674547 |
|
19/05/2026 |
817 |
1.569 |
14:46:45 |
XLON |
592131496218674546 |
|
19/05/2026 |
1175 |
1.572 |
14:48:30 |
XLON |
592131496218748186 |
|
19/05/2026 |
5213 |
1.571 |
14:48:31 |
XLON |
592131496218749042 |
|
19/05/2026 |
1037 |
1.582 |
14:58:43 |
XLON |
606205277255608538 |
|
19/05/2026 |
38 |
1.582 |
14:59:15 |
XLON |
592131496219204122 |
|
19/05/2026 |
115 |
1.582 |
14:59:15 |
XLON |
592131496219204124 |
|
19/05/2026 |
256 |
1.582 |
14:59:15 |
XLON |
592131496219204126 |
|
19/05/2026 |
538 |
1.582 |
14:59:15 |
XLON |
592131496219204125 |
|
19/05/2026 |
4400 |
1.582 |
14:59:24 |
XLON |
606205277255640297 |
|
19/05/2026 |
2379 |
1.582 |
14:59:24 |
XLON |
606205277255640300 |
|
19/05/2026 |
1837 |
1.578 |
15:03:06 |
XLON |
606205277255820054 |
|
19/05/2026 |
1834 |
1.581 |
15:06:11 |
XLON |
592131496219544037 |
|
19/05/2026 |
1855 |
1.58 |
15:07:41 |
XLON |
606205277256023993 |
|
19/05/2026 |
954 |
1.584 |
15:13:14 |
XLON |
606205277256232222 |
|
19/05/2026 |
2810 |
1.584 |
15:13:14 |
XLON |
592131496219822585 |
|
19/05/2026 |
1829 |
1.584 |
15:16:02 |
XLON |
606205277256362895 |
|
19/05/2026 |
987 |
1.581 |
15:21:22 |
XLON |
606205277256597580 |
|
19/05/2026 |
991 |
1.581 |
15:21:22 |
XLON |
592131496220199943 |
|
19/05/2026 |
1816 |
1.581 |
15:21:22 |
XLON |
592131496220199942 |
|
19/05/2026 |
992 |
1.582 |
15:21:25 |
XLON |
592131496220202819 |
|
19/05/2026 |
1114 |
1.585 |
15:31:53 |
XLON |
606205277257024978 |
|
19/05/2026 |
3259 |
1.585 |
15:31:53 |
XLON |
592131496220641118 |
|
19/05/2026 |
2944 |
1.585 |
15:31:53 |
XLON |
606205277257024981 |
|
19/05/2026 |
1821 |
1.583 |
15:35:16 |
XLON |
592131496220768223 |
|
19/05/2026 |
1013 |
1.588 |
15:44:27 |
XLON |
606205277257490873 |
|
19/05/2026 |
1012 |
1.586 |
15:44:28 |
XLON |
592131496221121444 |
|
19/05/2026 |
1014 |
1.586 |
15:44:28 |
XLON |
592131496221121443 |
|
19/05/2026 |
4046 |
1.586 |
15:44:28 |
XLON |
592131496221121442 |
|
19/05/2026 |
4404 |
1.59 |
15:51:12 |
XLON |
592131496221403085 |
|
19/05/2026 |
3618 |
1.599 |
15:56:11 |
XLON |
606205277257986458 |
|
19/05/2026 |
151 |
1.613 |
16:04:46 |
XLON |
606205277258351457 |
|
19/05/2026 |
260 |
1.613 |
16:04:46 |
XLON |
606205277258351455 |
|
19/05/2026 |
520 |
1.613 |
16:04:46 |
XLON |
606205277258351456 |
|
19/05/2026 |
969 |
1.612 |
16:06:37 |
XLON |
592131496222082504 |
|
19/05/2026 |
933 |
1.611 |
16:06:37 |
XLON |
606205277258426575 |
|
19/05/2026 |
933 |
1.611 |
16:06:37 |
XLON |
606205277258426576 |
|
19/05/2026 |
4678 |
1.611 |
16:06:37 |
XLON |
606205277258426574 |
|
19/05/2026 |
1020 |
1.615 |
16:11:33 |
XLON |
606205277258661487 |
|
19/05/2026 |
3612 |
1.615 |
16:11:33 |
XLON |
606205277258661486 |
|
19/05/2026 |
3181 |
1.624 |
16:15:02 |
XLON |
592131496222483699 |
|
19/05/2026 |
174 |
1.621 |
16:19:21 |
XLON |
592131496222718232 |
|
19/05/2026 |
1021 |
1.621 |
16:19:21 |
XLON |
592131496222718231 |
|
19/05/2026 |
1023 |
1.621 |
16:19:21 |
XLON |
606205277259044776 |
|
19/05/2026 |
1835 |
1.621 |
16:19:21 |
XLON |
606205277259044775 |
|
19/05/2026 |
846 |
1.621 |
16:19:21 |
XLON |
592131496222718233 |
|
19/05/2026 |
1812 |
1.621 |
16:20:58 |
XLON |
606205277259146442 |
|
19/05/2026 |
689 |
1.62 |
16:24:21 |
XLON |
592131496223020218 |
|
19/05/2026 |
947 |
1.62 |
16:24:21 |
XLON |
592131496223020215 |
|
19/05/2026 |
950 |
1.62 |
16:24:21 |
XLON |
606205277259341709 |
|
19/05/2026 |
1811 |
1.62 |
16:24:21 |
XLON |
592131496223020217 |
|
19/05/2026 |
257 |
1.62 |
16:24:21 |
XLON |
592131496223020219 |
|
19/05/2026 |
58 |
1.625 |
16:28:15 |
XLON |
606205277259568573 |
|
19/05/2026 |
1828 |
1.625 |
16:28:15 |
XLON |
606205277259568571 |
|
19/05/2026 |
3116 |
1.625 |
16:28:15 |
XLON |
606205277259568574 |
|
20/05/2026 |
903 |
1.603 |
08:15:36 |
XLON |
592131878576593597 |
|
20/05/2026 |
562 |
1.603 |
08:15:36 |
XLON |
606205631142907955 |
|
20/05/2026 |
903 |
1.603 |
08:15:36 |
XLON |
592131878576593605 |
|
20/05/2026 |
903 |
1.603 |
08:15:36 |
XLON |
606205631142907954 |
|
20/05/2026 |
3259 |
1.603 |
08:15:36 |
XLON |
606205631142907952 |
|
20/05/2026 |
3378 |
1.603 |
08:15:36 |
XLON |
592131878576593608 |
|
20/05/2026 |
1913 |
1.599 |
08:16:42 |
XLON |
592131878576619532 |
|
20/05/2026 |
1073 |
1.611 |
08:34:54 |
XLON |
606205631143292568 |
|
20/05/2026 |
930 |
1.611 |
08:35:51 |
XLON |
592131878577011926 |
|
20/05/2026 |
407 |
1.611 |
08:35:51 |
XLON |
606205631143310829 |
|
20/05/2026 |
796 |
1.608 |
08:36:51 |
XLON |
592131878577030699 |
|
20/05/2026 |
2809 |
1.608 |
08:36:51 |
XLON |
592131878577030698 |
|
20/05/2026 |
567 |
1.614 |
08:49:34 |
XLON |
592131878577274477 |
|
20/05/2026 |
621 |
1.614 |
08:49:34 |
XLON |
606205631143562078 |
|
20/05/2026 |
3992 |
1.611 |
08:49:34 |
XLON |
592131878577274480 |
|
20/05/2026 |
2228 |
1.611 |
08:49:34 |
XLON |
592131878577274484 |
|
20/05/2026 |
3469 |
1.604 |
08:56:18 |
XLON |
592131878577413374 |
|
20/05/2026 |
1158 |
1.595 |
09:01:10 |
XLON |
606205631143801567 |
|
20/05/2026 |
1771 |
1.595 |
09:01:10 |
XLON |
606205631143801566 |
|
20/05/2026 |
4000 |
1.594 |
09:09:47 |
XLON |
606205631143981459 |
|
20/05/2026 |
2877 |
1.589 |
09:19:16 |
XLON |
606205631144156057 |
|
20/05/2026 |
1460 |
1.602 |
09:37:41 |
XLON |
606205631144542178 |
|
20/05/2026 |
3609 |
1.602 |
09:37:41 |
XLON |
606205631144542179 |
|
20/05/2026 |
931 |
1.604 |
09:48:04 |
XLON |
592131878578520320 |
|
20/05/2026 |
1395 |
1.604 |
09:48:04 |
XLON |
592131878578520319 |
|
20/05/2026 |
1532 |
1.604 |
09:48:04 |
XLON |
592131878578520318 |
|
20/05/2026 |
34 |
1.605 |
09:57:52 |
XLON |
592131878578725300 |
|
20/05/2026 |
947 |
1.605 |
09:57:52 |
XLON |
592131878578725301 |
|
20/05/2026 |
1921 |
1.605 |
09:57:52 |
XLON |
592131878578725299 |
|
20/05/2026 |
1934 |
1.601 |
10:05:36 |
XLON |
606205631145101255 |
|
20/05/2026 |
1931 |
1.604 |
10:07:39 |
XLON |
606205631145140669 |
|
20/05/2026 |
949 |
1.612 |
10:24:40 |
XLON |
592131878579260546 |
|
20/05/2026 |
949 |
1.612 |
10:24:40 |
XLON |
606205631145460255 |
|
20/05/2026 |
1932 |
1.612 |
10:24:40 |
XLON |
592131878579260547 |
|
20/05/2026 |
982 |
1.612 |
10:35:14 |
XLON |
592131878579456127 |
|
20/05/2026 |
161 |
1.613 |
10:40:36 |
XLON |
606205631145741386 |
|
20/05/2026 |
3452 |
1.613 |
10:40:36 |
XLON |
606205631145741385 |
|
20/05/2026 |
972 |
1.618 |
11:03:55 |
XLON |
592131878580019197 |
|
20/05/2026 |
972 |
1.618 |
11:03:55 |
XLON |
606205631146180267 |
|
20/05/2026 |
972 |
1.619 |
11:03:55 |
XLON |
606205631146180266 |
|
20/05/2026 |
990 |
1.618 |
11:03:55 |
XLON |
606205631146180268 |
|
20/05/2026 |
1522 |
1.618 |
11:03:55 |
XLON |
592131878580019196 |
|
20/05/2026 |
1715 |
1.618 |
11:03:55 |
XLON |
592131878580019195 |
|
20/05/2026 |
968 |
1.627 |
11:23:42 |
XLON |
606205631146554446 |
|
20/05/2026 |
4210 |
1.627 |
11:23:42 |
XLON |
592131878580414387 |
|
20/05/2026 |
1829 |
1.627 |
11:23:42 |
XLON |
606205631146554452 |
|
20/05/2026 |
1936 |
1.623 |
11:30:26 |
XLON |
592131878580533553 |
|
20/05/2026 |
1000 |
1.623 |
11:50:29 |
XLON |
592131878580934638 |
|
20/05/2026 |
1000 |
1.623 |
11:50:29 |
XLON |
592131878580934640 |
|
20/05/2026 |
1000 |
1.623 |
11:50:29 |
XLON |
606205631147047940 |
|
20/05/2026 |
1000 |
1.623 |
11:50:29 |
XLON |
606205631147047941 |
|
20/05/2026 |
1929 |
1.623 |
11:50:29 |
XLON |
592131878580934639 |
|
20/05/2026 |
1037 |
1.619 |
12:00:04 |
XLON |
592131878581114826 |
|
20/05/2026 |
1037 |
1.619 |
12:00:04 |
XLON |
606205631147218210 |
|
20/05/2026 |
1940 |
1.619 |
12:00:04 |
XLON |
592131878581114825 |
|
20/05/2026 |
8 |
1.611 |
12:00:45 |
XLON |
606205631147234097 |
|
20/05/2026 |
2585 |
1.611 |
12:00:45 |
XLON |
606205631147234098 |
|
20/05/2026 |
1937 |
1.599 |
12:05:03 |
XLON |
606205631147329668 |
|
20/05/2026 |
1924 |
1.59 |
12:10:36 |
XLON |
606205631147429146 |
|
20/05/2026 |
1932 |
1.58 |
12:17:19 |
XLON |
606205631147541483 |
|
20/05/2026 |
973 |
1.586 |
12:33:27 |
XLON |
592131878581747409 |
|
20/05/2026 |
3497 |
1.586 |
12:33:27 |
XLON |
592131878581747410 |
|
20/05/2026 |
944 |
1.586 |
12:33:27 |
XLON |
606205631147817417 |
|
20/05/2026 |
1927 |
1.581 |
12:39:54 |
XLON |
592131878581864846 |
|
20/05/2026 |
924 |
1.577 |
12:42:26 |
XLON |
606205631147970178 |
|
20/05/2026 |
1008 |
1.577 |
12:42:26 |
XLON |
592131878581910113 |
|
20/05/2026 |
1935 |
1.575 |
12:48:56 |
XLON |
592131878582032270 |
|
20/05/2026 |
649 |
1.57 |
12:55:05 |
XLON |
592131878582144143 |
|
20/05/2026 |
909 |
1.57 |
12:55:05 |
XLON |
606205631148191083 |
|
20/05/2026 |
1286 |
1.57 |
12:55:05 |
XLON |
592131878582144142 |
|
20/05/2026 |
54 |
1.592 |
13:05:38 |
XLON |
606205631148383648 |
|
20/05/2026 |
55 |
1.592 |
13:05:38 |
XLON |
606205631148383649 |
|
20/05/2026 |
683 |
1.592 |
13:05:38 |
XLON |
606205631148383647 |
|
20/05/2026 |
1380 |
1.592 |
13:05:38 |
XLON |
606205631148383656 |
|
20/05/2026 |
1927 |
1.595 |
13:10:31 |
XLON |
606205631148462949 |
|
20/05/2026 |
1938 |
1.592 |
13:18:00 |
XLON |
606205631148587570 |
|
20/05/2026 |
8 |
1.589 |
13:19:56 |
XLON |
606205631148622279 |
|
20/05/2026 |
2830 |
1.593 |
13:23:39 |
XLON |
606205631148686393 |
|
20/05/2026 |
1937 |
1.594 |
13:32:41 |
XLON |
606205631148863972 |
|
20/05/2026 |
956 |
1.593 |
13:41:42 |
XLON |
592131878583028128 |
|
20/05/2026 |
956 |
1.593 |
13:41:42 |
XLON |
592131878583028130 |
|
20/05/2026 |
3111 |
1.593 |
13:41:42 |
XLON |
592131878583028129 |
|
20/05/2026 |
956 |
1.593 |
13:42:47 |
XLON |
592131878583049517 |
|
20/05/2026 |
1294 |
1.59 |
13:49:30 |
XLON |
592131878583187242 |
|
20/05/2026 |
2275 |
1.59 |
13:49:30 |
XLON |
592131878583187239 |
|
20/05/2026 |
493 |
1.589 |
13:59:32 |
XLON |
592131878583420224 |
|
20/05/2026 |
1013 |
1.589 |
13:59:32 |
XLON |
606205631149413180 |
|
20/05/2026 |
2502 |
1.589 |
13:59:32 |
XLON |
592131878583420226 |
|
20/05/2026 |
326 |
1.59 |
14:14:08 |
XLON |
592131878583799523 |
|
20/05/2026 |
649 |
1.59 |
14:14:08 |
XLON |
592131878583799525 |
|
20/05/2026 |
975 |
1.59 |
14:14:08 |
XLON |
592131878583799522 |
|
20/05/2026 |
975 |
1.59 |
14:14:08 |
XLON |
606205631149779719 |
|
20/05/2026 |
4045 |
1.59 |
14:14:08 |
XLON |
592131878583799524 |
|
20/05/2026 |
996 |
1.59 |
14:21:56 |
XLON |
606205631149975855 |
|
20/05/2026 |
996 |
1.59 |
14:21:56 |
XLON |
606205631149975856 |
|
20/05/2026 |
1923 |
1.59 |
14:21:56 |
XLON |
592131878584003993 |
|
20/05/2026 |
721 |
1.589 |
14:26:20 |
XLON |
592131878584145573 |
|
20/05/2026 |
913 |
1.589 |
14:26:20 |
XLON |
592131878584145574 |
|
20/05/2026 |
1216 |
1.589 |
14:26:20 |
XLON |
592131878584145572 |
|
20/05/2026 |
1942 |
1.587 |
14:30:10 |
XLON |
592131878584314400 |
|
20/05/2026 |
1916 |
1.594 |
14:32:40 |
XLON |
592131878584447598 |
|
20/05/2026 |
914 |
1.592 |
14:39:53 |
XLON |
606205631150757243 |
|
20/05/2026 |
1513 |
1.592 |
14:41:58 |
XLON |
606205631150841491 |
|
20/05/2026 |
1326 |
1.593 |
14:44:13 |
XLON |
606205631150920620 |
|
20/05/2026 |
3805 |
1.593 |
14:44:13 |
XLON |
606205631150920619 |
|
20/05/2026 |
1017 |
1.593 |
14:44:13 |
XLON |
606205631150920625 |
|
20/05/2026 |
1346 |
1.593 |
14:44:13 |
XLON |
606205631150920624 |
|
20/05/2026 |
1035 |
1.596 |
14:51:34 |
XLON |
592131878585272016 |
|
20/05/2026 |
1035 |
1.596 |
14:51:34 |
XLON |
606205631151211356 |
|
20/05/2026 |
4288 |
1.596 |
14:51:34 |
XLON |
592131878585272017 |
|
20/05/2026 |
215 |
1.601 |
14:54:25 |
XLON |
592131878585382192 |
|
20/05/2026 |
2150 |
1.601 |
14:54:25 |
XLON |
592131878585382191 |
|
20/05/2026 |
2089 |
1.601 |
14:58:47 |
XLON |
592131878585554661 |
|
20/05/2026 |
1936 |
1.601 |
15:00:05 |
XLON |
606205631151537018 |
|
20/05/2026 |
980 |
1.605 |
15:07:00 |
XLON |
606205631151798012 |
|
20/05/2026 |
980 |
1.605 |
15:07:00 |
XLON |
606205631151798013 |
|
20/05/2026 |
1932 |
1.605 |
15:07:00 |
XLON |
592131878585877527 |
|
20/05/2026 |
1934 |
1.601 |
15:09:08 |
XLON |
592131878585956081 |
|
20/05/2026 |
1924 |
1.599 |
15:11:34 |
XLON |
606205631151972886 |
|
20/05/2026 |
1943 |
1.605 |
15:14:25 |
XLON |
606205631152109299 |
|
20/05/2026 |
1920 |
1.63 |
15:17:21 |
XLON |
606205631152393315 |
|
20/05/2026 |
1916 |
1.627 |
15:20:17 |
XLON |
592131878586672017 |
|
20/05/2026 |
1913 |
1.63 |
15:23:09 |
XLON |
592131878586814535 |
|
20/05/2026 |
1934 |
1.628 |
15:25:49 |
XLON |
606205631152842748 |
|
20/05/2026 |
289 |
1.629 |
15:27:01 |
XLON |
592131878586993660 |
|
20/05/2026 |
323 |
1.629 |
15:27:01 |
XLON |
592131878586993661 |
|
20/05/2026 |
395 |
1.629 |
15:27:01 |
XLON |
592131878586993658 |
|
20/05/2026 |
1916 |
1.631 |
15:29:14 |
XLON |
592131878587073624 |
|
20/05/2026 |
1992 |
1.631 |
15:32:58 |
XLON |
606205631153105214 |
|
20/05/2026 |
2074 |
1.634 |
15:34:34 |
XLON |
606205631153167980 |
|
20/05/2026 |
1936 |
1.628 |
15:38:28 |
XLON |
606205631153315432 |
|
20/05/2026 |
957 |
1.628 |
15:39:13 |
XLON |
592131878587458151 |
|
20/05/2026 |
1921 |
1.623 |
15:41:59 |
XLON |
606205631153432408 |
|
20/05/2026 |
2205 |
1.629 |
15:45:57 |
XLON |
606205631153582826 |
|
20/05/2026 |
2903 |
1.633 |
15:49:12 |
XLON |
592131878587828410 |
|
20/05/2026 |
4439 |
1.64 |
15:55:59 |
XLON |
592131878588119672 |
|
20/05/2026 |
920 |
1.64 |
15:57:58 |
XLON |
592131878588199394 |
|
20/05/2026 |
1056 |
1.639 |
15:57:58 |
XLON |
606205631154058199 |
|
20/05/2026 |
922 |
1.64 |
16:07:53 |
XLON |
592131878588613576 |
|
20/05/2026 |
922 |
1.64 |
16:07:53 |
XLON |
606205631154459005 |
|
20/05/2026 |
922 |
1.64 |
16:07:53 |
XLON |
606205631154459006 |
|
20/05/2026 |
922 |
1.64 |
16:07:53 |
XLON |
606205631154459009 |
|
20/05/2026 |
923 |
1.64 |
16:07:53 |
XLON |
606205631154459003 |
|
20/05/2026 |
923 |
1.64 |
16:07:53 |
XLON |
606205631154459007 |
|
20/05/2026 |
1097 |
1.64 |
16:07:53 |
XLON |
592131878588613577 |
|
20/05/2026 |
2152 |
1.64 |
16:07:53 |
XLON |
606205631154459010 |
|
20/05/2026 |
200 |
1.64 |
16:14:56 |
XLON |
606205631154763820 |
|
20/05/2026 |
1023 |
1.64 |
16:14:56 |
XLON |
592131878588928032 |
|
20/05/2026 |
1023 |
1.64 |
16:14:56 |
XLON |
592131878588928033 |
|
20/05/2026 |
1023 |
1.64 |
16:14:56 |
XLON |
592131878588928034 |
|
20/05/2026 |
1023 |
1.64 |
16:14:56 |
XLON |
606205631154763818 |
|
20/05/2026 |
1215 |
1.64 |
16:14:56 |
XLON |
606205631154763819 |
|
20/05/2026 |
1934 |
1.64 |
16:14:56 |
XLON |
606205631154763817 |
|
21/05/2026 |
4728 |
1.642 |
08:06:13 |
XLON |
606205985037047426 |
|
21/05/2026 |
3394 |
1.639 |
08:09:44 |
XLON |
606205985037113544 |
|
21/05/2026 |
603 |
1.656 |
08:19:35 |
XLON |
592132232467571943 |
|
21/05/2026 |
4339 |
1.658 |
08:21:56 |
XLON |
592132232467619936 |
|
21/05/2026 |
317 |
1.658 |
08:21:56 |
XLON |
592132232467619939 |
|
21/05/2026 |
1653 |
1.66 |
08:38:00 |
XLON |
606205985037650089 |
|
21/05/2026 |
1886 |
1.659 |
08:43:29 |
XLON |
606205985037733090 |
|
21/05/2026 |
465 |
1.658 |
08:49:56 |
XLON |
606205985037843102 |
|
21/05/2026 |
323 |
1.658 |
08:52:12 |
XLON |
606205985037883720 |
|
21/05/2026 |
564 |
1.658 |
08:52:30 |
XLON |
606205985037888264 |
|
21/05/2026 |
780 |
1.658 |
08:52:30 |
XLON |
606205985037888263 |
|
21/05/2026 |
984 |
1.658 |
08:52:30 |
XLON |
606205985037888265 |
|
21/05/2026 |
1011 |
1.652 |
08:59:28 |
XLON |
592132232468287687 |
|
21/05/2026 |
1773 |
1.652 |
08:59:28 |
XLON |
592132232468287686 |
|
21/05/2026 |
5835 |
1.646 |
09:17:51 |
XLON |
592132232468796633 |
|
21/05/2026 |
194 |
1.646 |
09:17:51 |
XLON |
606205985038482448 |
|
21/05/2026 |
1595 |
1.643 |
09:22:29 |
XLON |
606205985038593646 |
|
21/05/2026 |
969 |
1.648 |
09:48:42 |
XLON |
606205985039119085 |
|
21/05/2026 |
1601 |
1.65 |
09:56:14 |
XLON |
606205985039260040 |
|
21/05/2026 |
1869 |
1.652 |
09:59:31 |
XLON |
606205985039322452 |
|
21/05/2026 |
1935 |
1.652 |
09:59:31 |
XLON |
606205985039322451 |
|
21/05/2026 |
2483 |
1.652 |
09:59:31 |
XLON |
606205985039322453 |
|
21/05/2026 |
1688 |
1.652 |
09:59:31 |
XLON |
592132232469676136 |
|
21/05/2026 |
962 |
1.653 |
10:14:05 |
XLON |
606205985039628306 |
|
21/05/2026 |
963 |
1.652 |
10:14:05 |
XLON |
606205985039628342 |
|
21/05/2026 |
3697 |
1.651 |
10:14:05 |
XLON |
606205985039628343 |
|
21/05/2026 |
1891 |
1.648 |
10:18:56 |
XLON |
592132232470084980 |
|
21/05/2026 |
1065 |
1.645 |
10:40:30 |
XLON |
606205985040106695 |
|
21/05/2026 |
1065 |
1.643 |
10:41:57 |
XLON |
592132232470520721 |
|
21/05/2026 |
1065 |
1.643 |
10:41:57 |
XLON |
606205985040129832 |
|
21/05/2026 |
1065 |
1.643 |
10:41:57 |
XLON |
606205985040129833 |
|
21/05/2026 |
1065 |
1.643 |
10:41:57 |
XLON |
606205985040129834 |
|
21/05/2026 |
1800 |
1.643 |
10:41:57 |
XLON |
592132232470520720 |
|
21/05/2026 |
1893 |
1.636 |
10:44:27 |
XLON |
606205985040186176 |
|
21/05/2026 |
124 |
1.639 |
10:54:29 |
XLON |
606205985040369203 |
|
21/05/2026 |
71 |
1.639 |
10:54:42 |
XLON |
606205985040373664 |
|
21/05/2026 |
370 |
1.647 |
10:58:46 |
XLON |
606205985040443219 |
|
21/05/2026 |
497 |
1.647 |
10:59:00 |
XLON |
606205985040446039 |
|
21/05/2026 |
992 |
1.647 |
10:59:00 |
XLON |
606205985040446040 |
|
21/05/2026 |
1067 |
1.647 |
11:10:09 |
XLON |
606205985040643540 |
|
21/05/2026 |
1068 |
1.647 |
11:10:09 |
XLON |
606205985040643539 |
|
21/05/2026 |
1110 |
1.647 |
11:10:09 |
XLON |
592132232471058199 |
|
21/05/2026 |
1386 |
1.647 |
11:10:09 |
XLON |
606205985040643538 |
|
21/05/2026 |
674 |
1.642 |
11:25:14 |
XLON |
592132232471332499 |
|
21/05/2026 |
1016 |
1.642 |
11:25:14 |
XLON |
606205985040904768 |
|
21/05/2026 |
1016 |
1.642 |
11:25:14 |
XLON |
606205985040904769 |
|
21/05/2026 |
1017 |
1.642 |
11:25:14 |
XLON |
592132232471332500 |
|
21/05/2026 |
1225 |
1.642 |
11:25:14 |
XLON |
592132232471332498 |
|
21/05/2026 |
2090 |
1.63 |
11:28:13 |
XLON |
592132232471489952 |
|
21/05/2026 |
2342 |
1.629 |
11:28:23 |
XLON |
606205985041061611 |
|
21/05/2026 |
1235 |
1.629 |
11:35:48 |
XLON |
606205985041228150 |
|
21/05/2026 |
1406 |
1.629 |
11:35:48 |
XLON |
606205985041228149 |
|
21/05/2026 |
956 |
1.63 |
11:54:32 |
XLON |
606205985041653288 |
|
21/05/2026 |
1583 |
1.628 |
11:55:54 |
XLON |
606205985041683466 |
|
21/05/2026 |
2329 |
1.628 |
11:55:54 |
XLON |
606205985041683465 |
|
21/05/2026 |
997 |
1.628 |
11:58:42 |
XLON |
606205985041731063 |
|
21/05/2026 |
1268 |
1.628 |
11:58:42 |
XLON |
592132232472188263 |
|
21/05/2026 |
2137 |
1.627 |
12:05:04 |
XLON |
606205985041860595 |
|
21/05/2026 |
970 |
1.625 |
12:05:50 |
XLON |
606205985041874514 |
|
21/05/2026 |
1075 |
1.624 |
12:15:00 |
XLON |
592132232472498300 |
|
21/05/2026 |
2218 |
1.624 |
12:15:00 |
XLON |
606205985042030392 |
|
21/05/2026 |
3034 |
1.633 |
12:23:37 |
XLON |
606205985042194900 |
|
21/05/2026 |
1895 |
1.627 |
12:29:31 |
XLON |
592132232472775118 |
|
21/05/2026 |
997 |
1.627 |
12:34:21 |
XLON |
592132232472868469 |
|
21/05/2026 |
889 |
1.627 |
12:34:22 |
XLON |
592132232472868967 |
|
21/05/2026 |
4400 |
1.632 |
12:45:06 |
XLON |
592132232473073497 |
|
21/05/2026 |
4438 |
1.636 |
12:59:00 |
XLON |
592132232473320981 |
|
21/05/2026 |
1280 |
1.638 |
13:04:23 |
XLON |
592132232473425497 |
|
21/05/2026 |
1002 |
1.637 |
13:20:22 |
XLON |
592132232473726784 |
|
21/05/2026 |
1002 |
1.637 |
13:20:22 |
XLON |
606205985043203895 |
|
21/05/2026 |
2829 |
1.637 |
13:20:22 |
XLON |
592132232473726785 |
|
21/05/2026 |
1886 |
1.632 |
13:24:37 |
XLON |
592132232473826091 |
|
21/05/2026 |
1907 |
1.628 |
13:30:58 |
XLON |
592132232473963590 |
|
21/05/2026 |
77 |
1.629 |
13:42:17 |
XLON |
606205985043695275 |
|
21/05/2026 |
42 |
1.629 |
13:44:37 |
XLON |
606205985043744077 |
|
21/05/2026 |
95 |
1.629 |
13:49:24 |
XLON |
592132232474406904 |
|
21/05/2026 |
265 |
1.629 |
13:49:24 |
XLON |
592132232474406903 |
|
21/05/2026 |
793 |
1.629 |
13:49:24 |
XLON |
592132232474406901 |
|
21/05/2026 |
963 |
1.629 |
13:49:24 |
XLON |
592132232474406902 |
|
21/05/2026 |
1058 |
1.629 |
13:49:24 |
XLON |
592132232474406900 |
|
21/05/2026 |
1058 |
1.629 |
13:49:24 |
XLON |
606205985043851764 |
|
21/05/2026 |
2024 |
1.629 |
13:49:24 |
XLON |
606205985043851765 |
|
21/05/2026 |
2768 |
1.629 |
13:49:24 |
XLON |
606205985043851763 |
|
21/05/2026 |
1042 |
1.632 |
13:58:00 |
XLON |
592132232474604773 |
|
21/05/2026 |
2845 |
1.632 |
13:58:00 |
XLON |
592132232474604772 |
|
21/05/2026 |
996 |
1.633 |
14:05:20 |
XLON |
592132232474770377 |
|
21/05/2026 |
1903 |
1.632 |
14:05:20 |
XLON |
606205985044200846 |
|
21/05/2026 |
3738 |
1.635 |
14:09:34 |
XLON |
592132232474879810 |
|
21/05/2026 |
1043 |
1.626 |
14:17:49 |
XLON |
606205985044480827 |
|
21/05/2026 |
1896 |
1.626 |
14:17:49 |
XLON |
606205985044480826 |
|
21/05/2026 |
1044 |
1.626 |
14:17:51 |
XLON |
592132232475062963 |
|
21/05/2026 |
1022 |
1.63 |
14:25:49 |
XLON |
606205985044671167 |
|
21/05/2026 |
1026 |
1.63 |
14:25:49 |
XLON |
592132232475260509 |
|
21/05/2026 |
2474 |
1.63 |
14:25:49 |
XLON |
592132232475260507 |
|
21/05/2026 |
1047 |
1.624 |
14:30:05 |
XLON |
592132232475394359 |
|
21/05/2026 |
1881 |
1.624 |
14:30:05 |
XLON |
606205985044799854 |
|
21/05/2026 |
1915 |
1.622 |
14:32:29 |
XLON |
606205985044912798 |
|
21/05/2026 |
1914 |
1.619 |
14:34:32 |
XLON |
606205985045011915 |
|
21/05/2026 |
1054 |
1.62 |
14:38:54 |
XLON |
606205985045173162 |
|
21/05/2026 |
1056 |
1.62 |
14:38:54 |
XLON |
592132232475780141 |
|
21/05/2026 |
1882 |
1.62 |
14:38:54 |
XLON |
592132232475780140 |
|
21/05/2026 |
3366 |
1.619 |
14:44:41 |
XLON |
592132232475984033 |
|
21/05/2026 |
1031 |
1.619 |
14:47:40 |
XLON |
592132232476083956 |
|
21/05/2026 |
1033 |
1.619 |
14:47:40 |
XLON |
606205985045465117 |
|
21/05/2026 |
1776 |
1.619 |
14:47:40 |
XLON |
592132232476083954 |
|
21/05/2026 |
4829 |
1.629 |
14:53:45 |
XLON |
606205985045766771 |
|
21/05/2026 |
988 |
1.629 |
14:53:45 |
XLON |
592132232476393193 |
|
21/05/2026 |
975 |
1.631 |
15:00:54 |
XLON |
592132232476727735 |
|
21/05/2026 |
3437 |
1.631 |
15:00:54 |
XLON |
592132232476727734 |
|
21/05/2026 |
1344 |
1.635 |
15:11:52 |
XLON |
592132232477116858 |
|
21/05/2026 |
985 |
1.635 |
15:12:17 |
XLON |
592132232477133337 |
|
21/05/2026 |
929 |
1.635 |
15:12:30 |
XLON |
592132232477142071 |
|
21/05/2026 |
1049 |
1.635 |
15:13:45 |
XLON |
592132232477184882 |
|
21/05/2026 |
5316 |
1.634 |
15:14:12 |
XLON |
606205985046551832 |
|
21/05/2026 |
1899 |
1.638 |
15:15:23 |
XLON |
592132232477268781 |
|
21/05/2026 |
1015 |
1.638 |
15:21:10 |
XLON |
606205985046825542 |
|
21/05/2026 |
925 |
1.638 |
15:21:38 |
XLON |
606205985046841223 |
|
21/05/2026 |
4373 |
1.637 |
15:23:51 |
XLON |
592132232477571109 |
|
21/05/2026 |
1021 |
1.641 |
15:31:14 |
XLON |
606205985047140562 |
|
21/05/2026 |
1050 |
1.643 |
15:35:24 |
XLON |
606205985047269921 |
|
21/05/2026 |
1103 |
1.643 |
15:36:32 |
XLON |
606205985047306280 |
|
21/05/2026 |
4811 |
1.642 |
15:37:46 |
XLON |
592132232478019385 |
|
21/05/2026 |
824 |
1.642 |
15:37:46 |
XLON |
592132232478019401 |
|
21/05/2026 |
905 |
1.642 |
15:37:46 |
XLON |
592132232478019400 |
|
21/05/2026 |
184 |
1.642 |
15:37:46 |
XLON |
606205985047344823 |
|
21/05/2026 |
1880 |
1.641 |
15:40:31 |
XLON |
592132232478107982 |
|
21/05/2026 |
1004 |
1.641 |
15:44:17 |
XLON |
606205985047563176 |
|
21/05/2026 |
1883 |
1.641 |
15:44:17 |
XLON |
606205985047563175 |
|
21/05/2026 |
998 |
1.647 |
15:53:25 |
XLON |
606205985047889703 |
|
21/05/2026 |
5351 |
1.646 |
15:53:41 |
XLON |
606205985047902524 |
|
21/05/2026 |
688 |
1.646 |
15:53:41 |
XLON |
592132232478597936 |
|
21/05/2026 |
1078 |
1.647 |
16:02:02 |
XLON |
592132232478932012 |
|
21/05/2026 |
1454 |
1.648 |
16:03:11 |
XLON |
606205985048262478 |
|
21/05/2026 |
792 |
1.647 |
16:04:53 |
XLON |
592132232479039848 |
|
21/05/2026 |
988 |
1.647 |
16:04:53 |
XLON |
592132232479039847 |
|
21/05/2026 |
992 |
1.648 |
16:04:53 |
XLON |
606205985048326249 |
|
21/05/2026 |
3869 |
1.647 |
16:04:53 |
XLON |
592132232479039849 |
|
21/05/2026 |
1237 |
1.647 |
16:04:53 |
XLON |
606205985048326256 |
|
21/05/2026 |
1885 |
1.643 |
16:07:14 |
XLON |
606205985048424985 |
|
21/05/2026 |
1877 |
1.641 |
16:08:25 |
XLON |
592132232479201923 |
|
21/05/2026 |
1020 |
1.643 |
16:11:34 |
XLON |
606205985048613252 |
|
21/05/2026 |
1895 |
1.642 |
16:11:54 |
XLON |
592132232479351450 |
|
21/05/2026 |
965 |
1.645 |
16:14:55 |
XLON |
592132232479504541 |
|
21/05/2026 |
1896 |
1.644 |
16:14:55 |
XLON |
592132232479504542 |
|
21/05/2026 |
920 |
1.642 |
16:20:00 |
XLON |
592132232479765746 |
|
21/05/2026 |
922 |
1.642 |
16:20:00 |
XLON |
592132232479765743 |
|
21/05/2026 |
923 |
1.642 |
16:20:00 |
XLON |
606205985049025949 |
|
21/05/2026 |
924 |
1.642 |
16:20:00 |
XLON |
606205985049025952 |
|
21/05/2026 |
925 |
1.642 |
16:20:00 |
XLON |
606205985049025953 |
|
21/05/2026 |
1887 |
1.642 |
16:20:00 |
XLON |
592132232479765741 |
|
21/05/2026 |
1904 |
1.636 |
16:21:36 |
XLON |
592132232479870921 |
|
21/05/2026 |
1886 |
1.633 |
16:22:45 |
XLON |
606205985049189349 |
|
21/05/2026 |
365 |
1.635 |
16:26:40 |
XLON |
606205985049404323 |
|
21/05/2026 |
721 |
1.635 |
16:26:40 |
XLON |
606205985049404322 |
|
21/05/2026 |
1021 |
1.635 |
16:26:40 |
XLON |
606205985049404320 |
|
21/05/2026 |
1023 |
1.635 |
16:26:40 |
XLON |
606205985049404324 |
|
21/05/2026 |
1887 |
1.635 |
16:26:40 |
XLON |
592132232480154452 |
|
21/05/2026 |
3533 |
1.634 |
16:29:49 |
XLON |
592132232480329358 |
|
22/05/2026 |
1 |
1.644 |
08:18:56 |
XLON |
592132557900178371 |
|
22/05/2026 |
913 |
1.644 |
08:18:56 |
XLON |
606206338933892247 |
|
22/05/2026 |
1470 |
1.644 |
08:18:56 |
XLON |
592132557900178373 |
|
22/05/2026 |
1490 |
1.644 |
08:18:56 |
XLON |
592132557900178372 |
|
22/05/2026 |
4208 |
1.644 |
08:18:56 |
XLON |
606206338933892246 |
|
22/05/2026 |
2678 |
1.644 |
08:18:56 |
XLON |
606206338933892260 |
|
22/05/2026 |
1076 |
1.64 |
08:26:47 |
XLON |
606206338934033542 |
|
22/05/2026 |
2323 |
1.64 |
08:26:47 |
XLON |
606206338934033541 |
|
22/05/2026 |
31 |
1.636 |
08:28:56 |
XLON |
606206338934072183 |
|
22/05/2026 |
1413 |
1.637 |
08:32:05 |
XLON |
592132557900439072 |
|
22/05/2026 |
2051 |
1.637 |
08:32:05 |
XLON |
592132557900439071 |
|
22/05/2026 |
2745 |
1.636 |
08:41:28 |
XLON |
592132557900666828 |
|
22/05/2026 |
915 |
1.637 |
08:55:35 |
XLON |
592132557900968363 |
|
22/05/2026 |
916 |
1.637 |
08:55:35 |
XLON |
606206338934653234 |
|
22/05/2026 |
2457 |
1.637 |
08:55:35 |
XLON |
592132557900968362 |
|
22/05/2026 |
546 |
1.636 |
09:05:13 |
XLON |
592132557901136798 |
|
22/05/2026 |
377 |
1.636 |
09:05:13 |
XLON |
606206338934814825 |
|
22/05/2026 |
358 |
1.632 |
09:06:00 |
XLON |
606206338934829849 |
|
22/05/2026 |
359 |
1.632 |
09:06:00 |
XLON |
606206338934829848 |
|
22/05/2026 |
2951 |
1.632 |
09:06:00 |
XLON |
606206338934829850 |
|
22/05/2026 |
3964 |
1.629 |
09:20:40 |
XLON |
592132557901426340 |
|
22/05/2026 |
995 |
1.621 |
09:34:51 |
XLON |
606206338935336702 |
|
22/05/2026 |
2821 |
1.621 |
09:34:51 |
XLON |
592132557901678236 |
|
22/05/2026 |
224 |
1.627 |
09:50:21 |
XLON |
606206338935609044 |
|
22/05/2026 |
726 |
1.627 |
09:50:21 |
XLON |
606206338935609045 |
|
22/05/2026 |
2153 |
1.627 |
09:50:21 |
XLON |
592132557901962527 |
|
22/05/2026 |
951 |
1.626 |
10:05:56 |
XLON |
592132557902214244 |
|
22/05/2026 |
1006 |
1.626 |
10:05:56 |
XLON |
606206338935852214 |
|
22/05/2026 |
1006 |
1.626 |
10:05:56 |
XLON |
606206338935852216 |
|
22/05/2026 |
1007 |
1.626 |
10:05:56 |
XLON |
606206338935852215 |
|
22/05/2026 |
1123 |
1.626 |
10:05:56 |
XLON |
592132557902214245 |
|
22/05/2026 |
1370 |
1.626 |
10:05:56 |
XLON |
606206338935852213 |
|
22/05/2026 |
406 |
1.625 |
10:24:04 |
XLON |
606206338936143695 |
|
22/05/2026 |
941 |
1.625 |
10:24:04 |
XLON |
592132557902515294 |
|
22/05/2026 |
3586 |
1.625 |
10:24:04 |
XLON |
606206338936143696 |
|
22/05/2026 |
942 |
1.623 |
10:30:43 |
XLON |
606206338936234819 |
|
22/05/2026 |
943 |
1.623 |
10:30:43 |
XLON |
592132557902609765 |
|
22/05/2026 |
1549 |
1.623 |
10:30:43 |
XLON |
592132557902609764 |
|
22/05/2026 |
1217 |
1.627 |
10:44:07 |
XLON |
592132557902807818 |
|
22/05/2026 |
2068 |
1.627 |
10:44:07 |
XLON |
606206338936425686 |
|
22/05/2026 |
75 |
1.621 |
10:50:31 |
XLON |
606206338936523851 |
|
22/05/2026 |
1 |
1.621 |
10:52:22 |
XLON |
606206338936556419 |
|
22/05/2026 |
1685 |
1.628 |
11:15:04 |
XLON |
592132557903343976 |
|
22/05/2026 |
5450 |
1.628 |
11:15:04 |
XLON |
606206338936941122 |
|
22/05/2026 |
427 |
1.628 |
11:15:04 |
XLON |
606206338936941128 |
|
22/05/2026 |
1071 |
1.626 |
11:28:30 |
XLON |
606206338937159490 |
|
22/05/2026 |
201 |
1.625 |
11:28:30 |
XLON |
592132557903572656 |
|
22/05/2026 |
1070 |
1.625 |
11:28:30 |
XLON |
606206338937159496 |
|
22/05/2026 |
1071 |
1.625 |
11:28:30 |
XLON |
592132557903572659 |
|
22/05/2026 |
1661 |
1.625 |
11:28:30 |
XLON |
592132557903572658 |
|
22/05/2026 |
1617 |
1.626 |
11:31:00 |
XLON |
606206338937199286 |
|
22/05/2026 |
141 |
1.626 |
11:31:00 |
XLON |
606206338937199327 |
|
22/05/2026 |
1710 |
1.625 |
11:38:10 |
XLON |
606206338937311663 |
|
22/05/2026 |
744 |
1.627 |
11:55:01 |
XLON |
606206338937590997 |
|
22/05/2026 |
967 |
1.627 |
11:55:01 |
XLON |
606206338937590994 |
|
22/05/2026 |
1314 |
1.627 |
11:55:01 |
XLON |
606206338937590995 |
|
22/05/2026 |
2760 |
1.627 |
11:55:01 |
XLON |
606206338937590996 |
|
22/05/2026 |
1925 |
1.627 |
11:55:01 |
XLON |
592132557904026064 |
|
22/05/2026 |
1030 |
1.625 |
12:04:25 |
XLON |
592132557904207226 |
|
22/05/2026 |
1030 |
1.625 |
12:04:25 |
XLON |
592132557904207227 |
|
22/05/2026 |
1755 |
1.625 |
12:04:25 |
XLON |
592132557904207225 |
|
22/05/2026 |
106 |
1.622 |
12:09:18 |
XLON |
606206338937854700 |
|
22/05/2026 |
51 |
1.622 |
12:09:20 |
XLON |
606206338937855542 |
|
22/05/2026 |
36 |
1.622 |
12:09:24 |
XLON |
606206338937856509 |
|
22/05/2026 |
1089 |
1.622 |
12:09:24 |
XLON |
592132557904302088 |
|
22/05/2026 |
1570 |
1.622 |
12:09:24 |
XLON |
606206338937856510 |
|
22/05/2026 |
36 |
1.618 |
12:21:39 |
XLON |
606206338938074987 |
|
22/05/2026 |
1058 |
1.618 |
12:23:31 |
XLON |
606206338938105883 |
|
22/05/2026 |
1094 |
1.618 |
12:23:31 |
XLON |
606206338938105884 |
|
22/05/2026 |
1747 |
1.617 |
12:23:51 |
XLON |
606206338938111906 |
|
22/05/2026 |
3 |
1.621 |
12:41:08 |
XLON |
606206338938428312 |
|
22/05/2026 |
999 |
1.621 |
12:41:08 |
XLON |
606206338938428311 |
|
22/05/2026 |
1633 |
1.621 |
12:41:08 |
XLON |
592132557904907029 |
|
22/05/2026 |
1784 |
1.621 |
12:41:08 |
XLON |
592132557904907028 |
|
22/05/2026 |
4 |
1.624 |
12:51:36 |
XLON |
606206338938641703 |
|
22/05/2026 |
8 |
1.624 |
12:51:36 |
XLON |
606206338938641705 |
|
22/05/2026 |
23 |
1.624 |
12:51:36 |
XLON |
606206338938641706 |
|
22/05/2026 |
983 |
1.624 |
12:51:36 |
XLON |
606206338938641707 |
|
22/05/2026 |
13 |
1.622 |
12:54:42 |
XLON |
592132557905186825 |
|
22/05/2026 |
4 |
1.622 |
12:54:43 |
XLON |
592132557905187284 |
|
22/05/2026 |
6 |
1.622 |
12:54:48 |
XLON |
592132557905188555 |
|
22/05/2026 |
13 |
1.622 |
12:55:03 |
XLON |
592132557905193776 |
|
22/05/2026 |
4 |
1.622 |
12:55:05 |
XLON |
592132557905194800 |
|
22/05/2026 |
1042 |
1.622 |
12:55:05 |
XLON |
592132557905194801 |
|
22/05/2026 |
3626 |
1.622 |
12:55:05 |
XLON |
592132557905194802 |
|
22/05/2026 |
863 |
1.622 |
12:55:34 |
XLON |
592132557905204167 |
|
22/05/2026 |
4299 |
1.638 |
13:14:44 |
XLON |
606206338939210311 |
|
22/05/2026 |
528 |
1.638 |
13:14:44 |
XLON |
592132557905732307 |
|
22/05/2026 |
2165 |
1.64 |
13:22:04 |
XLON |
606206338939381686 |
|
22/05/2026 |
969 |
1.639 |
13:32:51 |
XLON |
606206338939592363 |
|
22/05/2026 |
1907 |
1.639 |
13:32:51 |
XLON |
606206338939592364 |
|
22/05/2026 |
1767 |
1.634 |
13:36:17 |
XLON |
606206338939663967 |
|
22/05/2026 |
46 |
1.635 |
13:50:10 |
XLON |
606206338939977012 |
|
22/05/2026 |
1286 |
1.635 |
13:50:24 |
XLON |
592132557906545365 |
|
22/05/2026 |
179 |
1.64 |
13:58:00 |
XLON |
606206338940152723 |
|
22/05/2026 |
18 |
1.641 |
13:58:05 |
XLON |
592132557906726290 |
|
22/05/2026 |
865 |
1.641 |
13:58:40 |
XLON |
592132557906740883 |
|
22/05/2026 |
979 |
1.641 |
13:58:40 |
XLON |
606206338940168215 |
|
22/05/2026 |
4568 |
1.641 |
13:58:40 |
XLON |
592132557906740884 |
|
22/05/2026 |
227 |
1.64 |
13:58:40 |
XLON |
592132557906740896 |
|
22/05/2026 |
1420 |
1.64 |
13:58:40 |
XLON |
592132557906740895 |
|
22/05/2026 |
1050 |
1.641 |
14:06:16 |
XLON |
592132557906956085 |
|
22/05/2026 |
1772 |
1.641 |
14:06:16 |
XLON |
606206338940373886 |
|
22/05/2026 |
2262 |
1.644 |
14:13:50 |
XLON |
606206338940590057 |
|
22/05/2026 |
2818 |
1.645 |
14:19:07 |
XLON |
606206338940723028 |
|
22/05/2026 |
1762 |
1.642 |
14:23:02 |
XLON |
606206338940825305 |
|
22/05/2026 |
2086 |
1.635 |
14:26:57 |
XLON |
606206338940940038 |
|
22/05/2026 |
3325 |
1.635 |
14:33:27 |
XLON |
606206338941200132 |
|
22/05/2026 |
100 |
1.636 |
14:33:27 |
XLON |
592132557907817960 |
|
22/05/2026 |
1354 |
1.636 |
14:33:28 |
XLON |
592132557907818348 |
|
22/05/2026 |
1066 |
1.631 |
14:37:22 |
XLON |
592132557907979383 |
|
22/05/2026 |
1781 |
1.631 |
14:37:22 |
XLON |
606206338941358311 |
|
22/05/2026 |
989 |
1.644 |
14:48:32 |
XLON |
592132557908432851 |
|
22/05/2026 |
1772 |
1.644 |
14:48:32 |
XLON |
592132557908432852 |
|
22/05/2026 |
4127 |
1.643 |
14:48:32 |
XLON |
606206338941800034 |
|
22/05/2026 |
300 |
1.643 |
14:48:32 |
XLON |
606206338941800048 |
|
22/05/2026 |
358 |
1.643 |
14:48:32 |
XLON |
606206338941800049 |
|
22/05/2026 |
1763 |
1.641 |
14:51:28 |
XLON |
592132557908542761 |
|
22/05/2026 |
92 |
1.639 |
14:54:50 |
XLON |
606206338942029120 |
|
22/05/2026 |
1689 |
1.639 |
14:54:50 |
XLON |
606206338942029119 |
|
22/05/2026 |
941 |
1.639 |
14:55:57 |
XLON |
592132557908714883 |
|
22/05/2026 |
1030 |
1.641 |
15:00:13 |
XLON |
606206338942241079 |
|
22/05/2026 |
1773 |
1.641 |
15:00:13 |
XLON |
592132557908885014 |
|
22/05/2026 |
1778 |
1.64 |
15:01:52 |
XLON |
592132557908959968 |
|
22/05/2026 |
259 |
1.646 |
15:10:46 |
XLON |
592132557909315521 |
|
22/05/2026 |
819 |
1.646 |
15:10:46 |
XLON |
592132557909315522 |
|
22/05/2026 |
1080 |
1.646 |
15:10:46 |
XLON |
592132557909315520 |
|
22/05/2026 |
3493 |
1.646 |
15:10:46 |
XLON |
606206338942660530 |
|
22/05/2026 |
1791 |
1.636 |
15:12:03 |
XLON |
606206338942702676 |
|
22/05/2026 |
997 |
1.641 |
15:18:34 |
XLON |
606206338942928460 |
|
22/05/2026 |
1022 |
1.641 |
15:18:34 |
XLON |
606206338942928461 |
|
22/05/2026 |
2539 |
1.641 |
15:18:34 |
XLON |
592132557909590970 |
|
22/05/2026 |
969 |
1.639 |
15:25:53 |
XLON |
592132557909849795 |
|
22/05/2026 |
969 |
1.639 |
15:25:53 |
XLON |
606206338943180287 |
|
22/05/2026 |
971 |
1.639 |
15:25:53 |
XLON |
606206338943180288 |
|
22/05/2026 |
972 |
1.641 |
15:25:53 |
XLON |
606206338943180283 |
|
22/05/2026 |
975 |
1.639 |
15:25:53 |
XLON |
606206338943180285 |
|
22/05/2026 |
1768 |
1.639 |
15:25:53 |
XLON |
592132557909849794 |
|
22/05/2026 |
963 |
1.643 |
15:30:14 |
XLON |
592132557909986229 |
|
22/05/2026 |
1760 |
1.643 |
15:30:14 |
XLON |
606206338943311596 |
|
22/05/2026 |
52 |
1.641 |
15:35:08 |
XLON |
592132557910149710 |
|
22/05/2026 |
1754 |
1.641 |
15:35:08 |
XLON |
606206338943470250 |
|
22/05/2026 |
1000 |
1.641 |
15:35:08 |
XLON |
592132557910149711 |
|
22/05/2026 |
1099 |
1.642 |
15:39:40 |
XLON |
592132557910293480 |
|
22/05/2026 |
1767 |
1.642 |
15:39:40 |
XLON |
592132557910293481 |
|
22/05/2026 |
922 |
1.642 |
15:45:26 |
XLON |
592132557910477604 |
|
22/05/2026 |
925 |
1.642 |
15:45:26 |
XLON |
592132557910477603 |
|
22/05/2026 |
1770 |
1.642 |
15:45:26 |
XLON |
592132557910477602 |
|
22/05/2026 |
1762 |
1.641 |
15:48:28 |
XLON |
606206338943888267 |
|
22/05/2026 |
1068 |
1.643 |
15:57:11 |
XLON |
592132557910892706 |
|
22/05/2026 |
1513 |
1.642 |
15:59:57 |
XLON |
606206338944302996 |
|
22/05/2026 |
5526 |
1.642 |
15:59:57 |
XLON |
592132557911005397 |
|
22/05/2026 |
149 |
1.642 |
15:59:57 |
XLON |
592132557911005401 |
|
22/05/2026 |
1082 |
1.64 |
16:04:20 |
XLON |
606206338944488312 |
|
22/05/2026 |
1085 |
1.64 |
16:04:20 |
XLON |
592132557911195747 |
|
22/05/2026 |
1762 |
1.64 |
16:04:20 |
XLON |
606206338944488311 |
|
22/05/2026 |
1775 |
1.64 |
16:07:23 |
XLON |
606206338944617445 |
|
22/05/2026 |
1078 |
1.64 |
16:11:39 |
XLON |
592132557911517430 |
|
22/05/2026 |
1079 |
1.64 |
16:11:39 |
XLON |
592132557911517431 |
|
22/05/2026 |
1782 |
1.64 |
16:11:39 |
XLON |
592132557911517429 |
|
22/05/2026 |
944 |
1.64 |
16:14:12 |
XLON |
606206338944907095 |
|
22/05/2026 |
261 |
1.64 |
16:15:25 |
XLON |
606206338944964853 |
|
22/05/2026 |
682 |
1.64 |
16:15:25 |
XLON |
606206338944964854 |
|
22/05/2026 |
963 |
1.64 |
16:16:25 |
XLON |
592132557911737406 |
|
22/05/2026 |
1009 |
1.64 |
16:17:14 |
XLON |
606206338945051026 |
|
22/05/2026 |
1045 |
1.64 |
16:18:20 |
XLON |
606206338945100939 |
|
22/05/2026 |
987 |
1.64 |
16:20:20 |
XLON |
606206338945213481 |
|
22/05/2026 |
990 |
1.64 |
16:20:20 |
XLON |
592132557911941423 |
|
22/05/2026 |
990 |
1.64 |
16:20:35 |
XLON |
606206338945227552 |
|
22/05/2026 |
959 |
1.64 |
16:21:31 |
XLON |
606206338945274238 |
|
22/05/2026 |
290 |
1.644 |
16:23:52 |
XLON |
606206338945384746 |
|
22/05/2026 |
683 |
1.644 |
16:23:52 |
XLON |
606206338945384745 |
|
22/05/2026 |
977 |
1.643 |
16:24:25 |
XLON |
606206338945412430 |
|
22/05/2026 |
3026 |
1.643 |
16:24:25 |
XLON |
592132557912145401 |
|
22/05/2026 |
1040 |
1.643 |
16:26:34 |
XLON |
592132557912260433 |
|
22/05/2026 |
1761 |
1.643 |
16:26:34 |
XLON |
592132557912260432 |
|
22/05/2026 |
846 |
1.647 |
16:29:52 |
XLON |
592132557912453717 |
|
22/05/2026 |
1263 |
1.647 |
16:29:52 |
XLON |
592132557912453718 |
|
|||||||||||
|
Date of notification: 26 May 2026 |
|||||||||||
|
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
|
|
|||||||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
