|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
15 June 2026 |
|
SSP Group plc |
||||
|
Transactions in own shares |
||||
|
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 08 June 2026 to 12 June 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: |
|
08 June 2026 - 12 June 2026 |
||
|
Total number of shares purchased: |
|
1,250,000 |
||
|
Highest price paid per share (pence): |
|
171.8000p |
||
|
Lowest price paid per share (pence): |
|
160.6000p |
||
|
Volume weighted average price paid per share (pence): |
|
166.3789p |
||
|
To date, the Company has purchased 36,903,036 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 767,603,160 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 767,603,160.
|
||||
|
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 |
1,250,000 |
166.3798p |
|
|
|
|
|
|
|
|
|
Schedule of Purchases - Individual Transactions |
|
|||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
08/06/2026 |
409 |
165.2 |
08:15:09 |
LSE |
606212355137248642 |
|
08/06/2026 |
538 |
165.2 |
08:15:09 |
LSE |
606212355137248641 |
|
08/06/2026 |
1289 |
165.2 |
08:15:09 |
LSE |
592138602569716642 |
|
08/06/2026 |
2591 |
165 |
08:15:34 |
LSE |
592138602569728280 |
|
08/06/2026 |
25 |
165.5 |
08:15:59 |
LSE |
606212355137272775 |
|
08/06/2026 |
536 |
165.5 |
08:15:59 |
LSE |
606212355137272776 |
|
08/06/2026 |
523 |
165.5 |
08:15:59 |
LSE |
592138602569741479 |
|
08/06/2026 |
1338 |
166.6 |
08:22:06 |
LSE |
606212355137426611 |
|
08/06/2026 |
1105 |
166.9 |
08:24:46 |
LSE |
606212355137488337 |
|
08/06/2026 |
1100 |
166.9 |
08:29:54 |
LSE |
606212355137610632 |
|
08/06/2026 |
5828 |
166.9 |
08:29:54 |
LSE |
606212355137610633 |
|
08/06/2026 |
363 |
166.9 |
08:29:54 |
LSE |
592138602570091943 |
|
08/06/2026 |
792 |
167 |
08:37:34 |
LSE |
592138602570283273 |
|
08/06/2026 |
3339 |
167.1 |
08:46:02 |
LSE |
592138602570457201 |
|
08/06/2026 |
2029 |
167.1 |
08:46:02 |
LSE |
606212355137963505 |
|
08/06/2026 |
1110 |
167.1 |
08:57:14 |
LSE |
606212355138185551 |
|
08/06/2026 |
1110 |
167.1 |
08:57:14 |
LSE |
606212355138185552 |
|
08/06/2026 |
2589 |
167.1 |
08:57:14 |
LSE |
592138602570686839 |
|
08/06/2026 |
1200 |
166.8 |
09:00:22 |
LSE |
592138602570753650 |
|
08/06/2026 |
149 |
166.8 |
09:00:22 |
LSE |
592138602570753651 |
|
08/06/2026 |
507 |
165.9 |
09:02:37 |
LSE |
592138602570807048 |
|
08/06/2026 |
1398 |
165.9 |
09:02:37 |
LSE |
592138602570807049 |
|
08/06/2026 |
1402 |
165.9 |
09:02:37 |
LSE |
592138602570807047 |
|
08/06/2026 |
536 |
165.9 |
09:10:21 |
LSE |
606212355138458021 |
|
08/06/2026 |
881 |
165.9 |
09:10:21 |
LSE |
606212355138458020 |
|
08/06/2026 |
3498 |
165.7 |
09:22:04 |
LSE |
606212355138670954 |
|
08/06/2026 |
321 |
165.7 |
09:28:32 |
LSE |
592138602571325897 |
|
08/06/2026 |
1072 |
165.7 |
09:28:32 |
LSE |
592138602571325896 |
|
08/06/2026 |
236 |
165.7 |
09:30:00 |
LSE |
592138602571353449 |
|
08/06/2026 |
1340 |
165.7 |
09:30:00 |
LSE |
592138602571353448 |
|
08/06/2026 |
1484 |
165.3 |
09:37:01 |
LSE |
592138602571485863 |
|
08/06/2026 |
453 |
164.9 |
09:42:49 |
LSE |
592138602571607988 |
|
08/06/2026 |
1134 |
164.9 |
09:42:49 |
LSE |
592138602571607989 |
|
08/06/2026 |
1219 |
164.9 |
09:42:49 |
LSE |
592138602571607987 |
|
08/06/2026 |
19 |
165.1 |
09:55:39 |
LSE |
592138602571871905 |
|
08/06/2026 |
3829 |
165.1 |
09:55:39 |
LSE |
592138602571871906 |
|
08/06/2026 |
29 |
165.1 |
10:02:44 |
LSE |
606212355139478598 |
|
08/06/2026 |
29 |
165.1 |
10:02:44 |
LSE |
606212355139478599 |
|
08/06/2026 |
3032 |
165.1 |
10:02:44 |
LSE |
606212355139478600 |
|
08/06/2026 |
3709 |
165.2 |
10:18:43 |
LSE |
592138602572425210 |
|
08/06/2026 |
428 |
165.2 |
10:26:11 |
LSE |
606212355140002478 |
|
08/06/2026 |
2088 |
165.2 |
10:26:11 |
LSE |
606212355140002479 |
|
08/06/2026 |
2158 |
165.3 |
10:35:58 |
LSE |
592138602572759974 |
|
08/06/2026 |
792 |
165.8 |
10:56:02 |
LSE |
592138602573197462 |
|
08/06/2026 |
3963 |
165.8 |
10:57:28 |
LSE |
592138602573221712 |
|
08/06/2026 |
954 |
165.8 |
10:57:28 |
LSE |
592138602573221717 |
|
08/06/2026 |
40 |
165.3 |
11:02:09 |
LSE |
592138602573322650 |
|
08/06/2026 |
992 |
165.3 |
11:02:09 |
LSE |
592138602573322654 |
|
08/06/2026 |
1511 |
165.3 |
11:02:09 |
LSE |
592138602573322651 |
|
08/06/2026 |
1112 |
165.8 |
11:12:16 |
LSE |
606212355140917454 |
|
08/06/2026 |
463 |
165.7 |
11:16:43 |
LSE |
592138602573615874 |
|
08/06/2026 |
569 |
165.7 |
11:16:43 |
LSE |
592138602573615873 |
|
08/06/2026 |
1532 |
165.6 |
11:16:43 |
LSE |
592138602573615875 |
|
08/06/2026 |
5316 |
166.7 |
11:35:02 |
LSE |
592138602574030461 |
|
08/06/2026 |
1148 |
166.7 |
11:35:02 |
LSE |
592138602574030464 |
|
08/06/2026 |
1047 |
166.6 |
11:35:09 |
LSE |
592138602574037763 |
|
08/06/2026 |
1216 |
166.1 |
11:47:02 |
LSE |
606212355141632775 |
|
08/06/2026 |
3202 |
166.1 |
11:47:02 |
LSE |
606212355141632776 |
|
08/06/2026 |
8 |
166.7 |
12:06:12 |
LSE |
606212355142032416 |
|
08/06/2026 |
283 |
166.7 |
12:06:12 |
LSE |
606212355142032415 |
|
08/06/2026 |
719 |
166.7 |
12:06:12 |
LSE |
606212355142032417 |
|
08/06/2026 |
992 |
166.7 |
12:08:41 |
LSE |
606212355142073454 |
|
08/06/2026 |
1231 |
167.5 |
12:11:02 |
LSE |
606212355142134841 |
|
08/06/2026 |
5151 |
167.3 |
12:11:56 |
LSE |
592138602574839405 |
|
08/06/2026 |
1445 |
167.3 |
12:11:56 |
LSE |
592138602574839413 |
|
08/06/2026 |
792 |
167.2 |
12:25:40 |
LSE |
592138602575153969 |
|
08/06/2026 |
2460 |
167.2 |
12:25:40 |
LSE |
592138602575153970 |
|
08/06/2026 |
165 |
166.9 |
12:29:53 |
LSE |
606212355142560428 |
|
08/06/2026 |
1155 |
166.9 |
12:29:53 |
LSE |
592138602575241129 |
|
08/06/2026 |
1071 |
167.1 |
12:36:34 |
LSE |
606212355142705331 |
|
08/06/2026 |
2412 |
167.1 |
12:36:34 |
LSE |
606212355142705332 |
|
08/06/2026 |
2542 |
166.9 |
12:45:48 |
LSE |
606212355142902733 |
|
08/06/2026 |
3654 |
167.3 |
12:59:09 |
LSE |
606212355143169632 |
|
08/06/2026 |
987 |
167.5 |
13:10:53 |
LSE |
606212355143394312 |
|
08/06/2026 |
2544 |
167.5 |
13:10:53 |
LSE |
592138602576117162 |
|
08/06/2026 |
1878 |
167.2 |
13:14:53 |
LSE |
606212355143487993 |
|
08/06/2026 |
185 |
167.4 |
13:34:21 |
LSE |
606212355143869946 |
|
08/06/2026 |
845 |
167.4 |
13:34:21 |
LSE |
606212355143869947 |
|
08/06/2026 |
1030 |
167.4 |
13:34:21 |
LSE |
592138602576614507 |
|
08/06/2026 |
1030 |
167.4 |
13:34:21 |
LSE |
592138602576614508 |
|
08/06/2026 |
1030 |
167.4 |
13:34:21 |
LSE |
606212355143869944 |
|
08/06/2026 |
2798 |
167.4 |
13:34:21 |
LSE |
606212355143869942 |
|
08/06/2026 |
954 |
167.1 |
13:39:59 |
LSE |
606212355143981351 |
|
08/06/2026 |
2126 |
167.1 |
13:39:59 |
LSE |
606212355143981349 |
|
08/06/2026 |
2108 |
166.6 |
13:46:01 |
LSE |
606212355144120763 |
|
08/06/2026 |
1184 |
166.2 |
13:54:20 |
LSE |
606212355144296141 |
|
08/06/2026 |
1045 |
166.4 |
13:59:14 |
LSE |
606212355144414988 |
|
08/06/2026 |
859 |
166.2 |
14:01:11 |
LSE |
606212355144476496 |
|
08/06/2026 |
1045 |
166.2 |
14:01:11 |
LSE |
592138602577247554 |
|
08/06/2026 |
1045 |
166.2 |
14:01:11 |
LSE |
606212355144476497 |
|
08/06/2026 |
1045 |
166.2 |
14:01:11 |
LSE |
606212355144476498 |
|
08/06/2026 |
114 |
166 |
14:08:06 |
LSE |
606212355144640227 |
|
08/06/2026 |
113 |
166 |
14:08:06 |
LSE |
606212355144640230 |
|
08/06/2026 |
982 |
166 |
14:08:14 |
LSE |
592138602577421650 |
|
08/06/2026 |
1916 |
166 |
14:08:14 |
LSE |
606212355144643151 |
|
08/06/2026 |
107 |
166.2 |
14:23:22 |
LSE |
592138602577844653 |
|
08/06/2026 |
108 |
166.2 |
14:23:22 |
LSE |
592138602577844652 |
|
08/06/2026 |
854 |
166.2 |
14:23:22 |
LSE |
592138602577844654 |
|
08/06/2026 |
1069 |
166.1 |
14:23:37 |
LSE |
606212355145057264 |
|
08/06/2026 |
3760 |
166.1 |
14:23:37 |
LSE |
606212355145057265 |
|
08/06/2026 |
1090 |
166.1 |
14:23:37 |
LSE |
592138602577853315 |
|
08/06/2026 |
1299 |
166.1 |
14:23:37 |
LSE |
592138602577853314 |
|
08/06/2026 |
916 |
165.8 |
14:28:05 |
LSE |
606212355145190632 |
|
08/06/2026 |
1121 |
166.1 |
14:30:50 |
LSE |
606212355145294199 |
|
08/06/2026 |
1002 |
166.2 |
14:32:51 |
LSE |
592138602578187371 |
|
08/06/2026 |
3839 |
166.2 |
14:32:51 |
LSE |
606212355145383685 |
|
08/06/2026 |
1593 |
166.2 |
14:32:51 |
LSE |
592138602578187376 |
|
08/06/2026 |
162 |
166.5 |
14:40:25 |
LSE |
592138602578494170 |
|
08/06/2026 |
205 |
166.5 |
14:40:25 |
LSE |
592138602578494171 |
|
08/06/2026 |
880 |
166.5 |
14:40:25 |
LSE |
592138602578494168 |
|
08/06/2026 |
978 |
166.5 |
14:40:25 |
LSE |
606212355145681533 |
|
08/06/2026 |
2196 |
166.5 |
14:40:25 |
LSE |
592138602578494173 |
|
08/06/2026 |
1399 |
166.4 |
14:45:35 |
LSE |
592138602578669480 |
|
08/06/2026 |
4557 |
166.4 |
14:45:35 |
LSE |
592138602578669481 |
|
08/06/2026 |
16 |
166.8 |
14:54:33 |
LSE |
606212355146151855 |
|
08/06/2026 |
181 |
166.8 |
14:54:33 |
LSE |
606212355146151854 |
|
08/06/2026 |
198 |
166.8 |
14:54:33 |
LSE |
606212355146151853 |
|
08/06/2026 |
2095 |
166.8 |
14:54:33 |
LSE |
606212355146151856 |
|
08/06/2026 |
2315 |
166.8 |
14:54:33 |
LSE |
606212355146151852 |
|
08/06/2026 |
273 |
166.8 |
14:54:33 |
LSE |
592138602578980813 |
|
08/06/2026 |
165 |
166.8 |
14:54:33 |
LSE |
592138602578980814 |
|
08/06/2026 |
144 |
166.8 |
14:54:33 |
LSE |
592138602578980817 |
|
08/06/2026 |
148 |
167.5 |
15:02:46 |
LSE |
606212355146459393 |
|
08/06/2026 |
417 |
167.5 |
15:02:46 |
LSE |
606212355146459394 |
|
08/06/2026 |
2828 |
167.5 |
15:02:46 |
LSE |
606212355146459395 |
|
08/06/2026 |
910 |
167.5 |
15:02:51 |
LSE |
592138602579300238 |
|
08/06/2026 |
1729 |
167.5 |
15:02:51 |
LSE |
592138602579300239 |
|
08/06/2026 |
969 |
167.4 |
15:10:30 |
LSE |
592138602579559452 |
|
08/06/2026 |
969 |
167.4 |
15:10:30 |
LSE |
606212355146712724 |
|
08/06/2026 |
983 |
167.4 |
15:10:30 |
LSE |
606212355146712725 |
|
08/06/2026 |
2466 |
167.4 |
15:10:30 |
LSE |
592138602579559451 |
|
08/06/2026 |
969 |
167.3 |
15:10:30 |
LSE |
606212355146712726 |
|
08/06/2026 |
1043 |
167.8 |
15:18:19 |
LSE |
606212355147008407 |
|
08/06/2026 |
1239 |
167.8 |
15:18:19 |
LSE |
592138602579865458 |
|
08/06/2026 |
1049 |
167.7 |
15:18:19 |
LSE |
606212355147008409 |
|
08/06/2026 |
1132 |
167.6 |
15:18:19 |
LSE |
592138602579865459 |
|
08/06/2026 |
4724 |
167.7 |
15:18:19 |
LSE |
606212355147008408 |
|
08/06/2026 |
261 |
167.4 |
15:28:40 |
LSE |
592138602580241272 |
|
08/06/2026 |
917 |
167.4 |
15:28:40 |
LSE |
592138602580241271 |
|
08/06/2026 |
1353 |
167.5 |
15:31:19 |
LSE |
592138602580331026 |
|
08/06/2026 |
1387 |
167.5 |
15:32:03 |
LSE |
592138602580356661 |
|
08/06/2026 |
766 |
167.4 |
15:33:14 |
LSE |
592138602580395373 |
|
08/06/2026 |
59 |
167.7 |
15:36:42 |
LSE |
592138602580528454 |
|
08/06/2026 |
118 |
167.7 |
15:36:42 |
LSE |
592138602580528455 |
|
08/06/2026 |
809 |
167.7 |
15:36:49 |
LSE |
606212355147650455 |
|
08/06/2026 |
1449 |
167.5 |
15:36:51 |
LSE |
592138602580534879 |
|
08/06/2026 |
2769 |
167.4 |
15:39:45 |
LSE |
592138602580634182 |
|
08/06/2026 |
949 |
167.4 |
15:39:45 |
LSE |
592138602580634884 |
|
08/06/2026 |
1107 |
167.4 |
15:39:45 |
LSE |
592138602580634887 |
|
08/06/2026 |
2469 |
167.4 |
15:39:45 |
LSE |
592138602580634886 |
|
08/06/2026 |
3928 |
167.5 |
15:44:49 |
LSE |
606212355147940092 |
|
08/06/2026 |
272 |
167.3 |
15:54:23 |
LSE |
606212355148299235 |
|
08/06/2026 |
676 |
167.3 |
15:54:23 |
LSE |
606212355148299236 |
|
08/06/2026 |
948 |
167.3 |
15:54:23 |
LSE |
606212355148299237 |
|
08/06/2026 |
1516 |
167.3 |
15:54:23 |
LSE |
592138602581211040 |
|
08/06/2026 |
3298 |
167.3 |
15:54:23 |
LSE |
592138602581211039 |
|
08/06/2026 |
345 |
167.3 |
16:03:17 |
LSE |
606212355148634027 |
|
08/06/2026 |
1038 |
167.3 |
16:03:17 |
LSE |
592138602581559029 |
|
08/06/2026 |
1446 |
167.3 |
16:03:17 |
LSE |
606212355148634028 |
|
08/06/2026 |
1812 |
167.3 |
16:03:17 |
LSE |
606212355148634029 |
|
08/06/2026 |
1814 |
167.3 |
16:03:17 |
LSE |
606212355148634030 |
|
08/06/2026 |
2585 |
167.3 |
16:03:26 |
LSE |
606212355148640522 |
|
08/06/2026 |
1038 |
167.3 |
16:03:44 |
LSE |
592138602581580529 |
|
08/06/2026 |
1110 |
167.5 |
16:11:22 |
LSE |
606212355148971234 |
|
08/06/2026 |
1110 |
167.4 |
16:11:59 |
LSE |
606212355148999528 |
|
08/06/2026 |
1111 |
167.4 |
16:11:59 |
LSE |
606212355148999527 |
|
08/06/2026 |
3599 |
167.3 |
16:11:59 |
LSE |
606212355148999529 |
|
08/06/2026 |
275 |
167.3 |
16:12:00 |
LSE |
606212355149000099 |
|
08/06/2026 |
324 |
167.3 |
16:12:00 |
LSE |
606212355149000098 |
|
08/06/2026 |
3451 |
167.1 |
16:15:25 |
LSE |
592138602582104406 |
|
08/06/2026 |
1075 |
167 |
16:16:24 |
LSE |
592138602582160638 |
|
08/06/2026 |
1116 |
167 |
16:16:24 |
LSE |
592138602582160637 |
|
08/06/2026 |
1131 |
167.2 |
16:24:44 |
LSE |
592138602582627972 |
|
08/06/2026 |
143 |
167.2 |
16:24:52 |
LSE |
606212355149683093 |
|
08/06/2026 |
987 |
167.2 |
16:24:52 |
LSE |
606212355149683092 |
|
08/06/2026 |
75 |
167.2 |
16:25:16 |
LSE |
606212355149711180 |
|
08/06/2026 |
1706 |
167.2 |
16:25:16 |
LSE |
606212355149711181 |
|
08/06/2026 |
990 |
167 |
16:25:46 |
LSE |
606212355149736269 |
|
08/06/2026 |
3471 |
167 |
16:25:46 |
LSE |
606212355149736271 |
|
08/06/2026 |
2521 |
167 |
16:26:37 |
LSE |
592138602582735426 |
|
08/06/2026 |
3014 |
167 |
16:26:37 |
LSE |
606212355149773943 |
|
09/06/2026 |
1187 |
166 |
08:10:49 |
LSE |
592138927996688040 |
|
09/06/2026 |
3437 |
166 |
08:10:49 |
LSE |
592138927996688041 |
|
09/06/2026 |
2663 |
166 |
08:10:49 |
LSE |
592138927996688044 |
|
09/06/2026 |
1164 |
166 |
08:26:32 |
LSE |
592138927996995135 |
|
09/06/2026 |
998 |
166 |
08:29:09 |
LSE |
606212709032465062 |
|
09/06/2026 |
1535 |
166.6 |
08:31:04 |
LSE |
592138927997092538 |
|
09/06/2026 |
222 |
167.2 |
08:32:59 |
LSE |
606212709032546675 |
|
09/06/2026 |
799 |
167.2 |
08:32:59 |
LSE |
606212709032546674 |
|
09/06/2026 |
1101 |
167.2 |
08:36:33 |
LSE |
606212709032616798 |
|
09/06/2026 |
178 |
167.8 |
08:40:31 |
LSE |
592138927997264381 |
|
09/06/2026 |
516 |
167.8 |
08:40:31 |
LSE |
592138927997264380 |
|
09/06/2026 |
719 |
167.8 |
08:40:31 |
LSE |
592138927997264379 |
|
09/06/2026 |
4585 |
167.4 |
08:42:13 |
LSE |
606212709032708683 |
|
09/06/2026 |
1646 |
167.4 |
08:42:13 |
LSE |
606212709032708688 |
|
09/06/2026 |
13 |
167.9 |
09:12:34 |
LSE |
592138927997864608 |
|
09/06/2026 |
14 |
167.9 |
09:12:34 |
LSE |
606212709033259467 |
|
09/06/2026 |
14 |
167.9 |
09:12:34 |
LSE |
606212709033259472 |
|
09/06/2026 |
28 |
167.9 |
09:12:34 |
LSE |
592138927997864607 |
|
09/06/2026 |
1023 |
167.9 |
09:12:34 |
LSE |
592138927997864609 |
|
09/06/2026 |
1036 |
167.9 |
09:12:34 |
LSE |
606212709033259474 |
|
09/06/2026 |
1710 |
167.9 |
09:12:57 |
LSE |
592138927997880390 |
|
09/06/2026 |
1197 |
167.9 |
09:16:37 |
LSE |
606212709033353186 |
|
09/06/2026 |
961 |
167.9 |
09:17:02 |
LSE |
606212709033361475 |
|
09/06/2026 |
1008 |
168.7 |
09:22:11 |
LSE |
592138927998077193 |
|
09/06/2026 |
977 |
168.7 |
09:24:44 |
LSE |
592138927998119692 |
|
09/06/2026 |
951 |
168.8 |
09:27:16 |
LSE |
592138927998184392 |
|
09/06/2026 |
165 |
168.4 |
09:27:58 |
LSE |
592138927998200874 |
|
09/06/2026 |
1344 |
168.4 |
09:27:58 |
LSE |
592138927998200873 |
|
09/06/2026 |
949 |
168.8 |
09:32:29 |
LSE |
592138927998301143 |
|
09/06/2026 |
987 |
168.8 |
09:35:55 |
LSE |
606212709033744019 |
|
09/06/2026 |
1054 |
168.8 |
09:36:26 |
LSE |
592138927998386482 |
|
09/06/2026 |
986 |
168.8 |
09:39:30 |
LSE |
606212709033819478 |
|
09/06/2026 |
59 |
169 |
09:45:33 |
LSE |
592138927998580479 |
|
09/06/2026 |
60 |
169 |
09:45:33 |
LSE |
592138927998580477 |
|
09/06/2026 |
60 |
169 |
09:45:33 |
LSE |
592138927998580478 |
|
09/06/2026 |
108 |
169 |
09:45:33 |
LSE |
592138927998580488 |
|
09/06/2026 |
290 |
169.1 |
09:45:36 |
LSE |
592138927998582192 |
|
09/06/2026 |
547 |
169.1 |
09:45:36 |
LSE |
592138927998582191 |
|
09/06/2026 |
200 |
169.2 |
09:49:56 |
LSE |
606212709034024363 |
|
09/06/2026 |
50 |
169.2 |
09:56:10 |
LSE |
606212709034147140 |
|
09/06/2026 |
50 |
169.2 |
09:56:10 |
LSE |
606212709034147141 |
|
09/06/2026 |
163 |
169.4 |
10:02:00 |
LSE |
592138927998929708 |
|
09/06/2026 |
163 |
169.4 |
10:02:00 |
LSE |
592138927998929709 |
|
09/06/2026 |
163 |
169.4 |
10:02:00 |
LSE |
592138927998929710 |
|
09/06/2026 |
127 |
169.4 |
10:05:43 |
LSE |
606212709034356920 |
|
09/06/2026 |
314 |
169.4 |
10:05:43 |
LSE |
592138927999014414 |
|
09/06/2026 |
1341 |
169.4 |
10:05:43 |
LSE |
606212709034356919 |
|
09/06/2026 |
4885 |
169.4 |
10:05:43 |
LSE |
592138927999014413 |
|
09/06/2026 |
23 |
169.4 |
10:19:26 |
LSE |
606212709034627853 |
|
09/06/2026 |
24 |
169.4 |
10:19:26 |
LSE |
606212709034627852 |
|
09/06/2026 |
27 |
169.4 |
10:19:26 |
LSE |
606212709034627854 |
|
09/06/2026 |
1132 |
169.4 |
10:19:26 |
LSE |
592138927999295046 |
|
09/06/2026 |
2329 |
169.4 |
10:19:26 |
LSE |
606212709034627851 |
|
09/06/2026 |
2381 |
169.4 |
10:19:26 |
LSE |
592138927999295048 |
|
09/06/2026 |
2608 |
169.4 |
10:19:26 |
LSE |
592138927999295047 |
|
09/06/2026 |
1294 |
169.4 |
10:23:34 |
LSE |
606212709034709902 |
|
09/06/2026 |
955 |
168.9 |
10:26:42 |
LSE |
606212709034772143 |
|
09/06/2026 |
1050 |
168.9 |
10:26:42 |
LSE |
606212709034772144 |
|
09/06/2026 |
1525 |
168.6 |
10:32:00 |
LSE |
592138927999554568 |
|
09/06/2026 |
83 |
168.4 |
10:44:00 |
LSE |
592138927999826077 |
|
09/06/2026 |
83 |
168.4 |
10:44:00 |
LSE |
592138927999826078 |
|
09/06/2026 |
1064 |
168.4 |
10:49:18 |
LSE |
592138927999931316 |
|
09/06/2026 |
1064 |
168.4 |
10:49:18 |
LSE |
606212709035239262 |
|
09/06/2026 |
1064 |
168.4 |
10:49:18 |
LSE |
606212709035239263 |
|
09/06/2026 |
1266 |
168.4 |
10:49:18 |
LSE |
592138927999931315 |
|
09/06/2026 |
1117 |
167.9 |
11:06:56 |
LSE |
592138928000298535 |
|
09/06/2026 |
1117 |
167.9 |
11:06:56 |
LSE |
592138928000298538 |
|
09/06/2026 |
1117 |
167.9 |
11:06:56 |
LSE |
606212709035590985 |
|
09/06/2026 |
1800 |
167.9 |
11:06:56 |
LSE |
606212709035590982 |
|
09/06/2026 |
50 |
167.8 |
11:20:15 |
LSE |
592138928000584242 |
|
09/06/2026 |
50 |
167.8 |
11:20:15 |
LSE |
592138928000584243 |
|
09/06/2026 |
50 |
167.8 |
11:20:15 |
LSE |
592138928000584244 |
|
09/06/2026 |
205 |
168.4 |
11:33:36 |
LSE |
592138928000839493 |
|
09/06/2026 |
339 |
168.4 |
11:33:36 |
LSE |
592138928000839495 |
|
09/06/2026 |
475 |
168.4 |
11:33:36 |
LSE |
606212709036109262 |
|
09/06/2026 |
512 |
168.4 |
11:33:36 |
LSE |
592138928000839494 |
|
09/06/2026 |
767 |
168.4 |
11:33:36 |
LSE |
606212709036109261 |
|
09/06/2026 |
6114 |
168.1 |
11:34:41 |
LSE |
592138928000863845 |
|
09/06/2026 |
1560 |
168.1 |
11:34:41 |
LSE |
592138928000863848 |
|
09/06/2026 |
803 |
167.7 |
11:39:05 |
LSE |
606212709036218594 |
|
09/06/2026 |
1029 |
168.1 |
11:51:58 |
LSE |
606212709036463673 |
|
09/06/2026 |
87 |
168.1 |
11:54:47 |
LSE |
592138928001281930 |
|
09/06/2026 |
89 |
168.1 |
11:54:47 |
LSE |
592138928001281933 |
|
09/06/2026 |
886 |
168.1 |
11:54:47 |
LSE |
592138928001281939 |
|
09/06/2026 |
800 |
168.2 |
12:08:00 |
LSE |
592138928001575266 |
|
09/06/2026 |
344 |
168.2 |
12:08:01 |
LSE |
592138928001575740 |
|
09/06/2026 |
455 |
168.2 |
12:08:01 |
LSE |
592138928001575741 |
|
09/06/2026 |
61 |
168.2 |
12:09:00 |
LSE |
606212709036834381 |
|
09/06/2026 |
61 |
168.2 |
12:09:00 |
LSE |
606212709036834383 |
|
09/06/2026 |
887 |
168.2 |
12:09:00 |
LSE |
592138928001599190 |
|
09/06/2026 |
1645 |
168.2 |
12:09:00 |
LSE |
606212709036834380 |
|
09/06/2026 |
2191 |
168.2 |
12:09:00 |
LSE |
606212709036834379 |
|
09/06/2026 |
42 |
168.2 |
12:09:09 |
LSE |
606212709036837913 |
|
09/06/2026 |
42 |
168.2 |
12:09:09 |
LSE |
606212709036837914 |
|
09/06/2026 |
43 |
168.2 |
12:09:09 |
LSE |
606212709036837911 |
|
09/06/2026 |
200 |
168.2 |
12:09:09 |
LSE |
606212709036838086 |
|
09/06/2026 |
2384 |
168.2 |
12:09:16 |
LSE |
606212709036841698 |
|
09/06/2026 |
1237 |
168.2 |
12:09:16 |
LSE |
606212709036841702 |
|
09/06/2026 |
1334 |
168.2 |
12:09:16 |
LSE |
606212709036841701 |
|
09/06/2026 |
1312 |
167.8 |
12:12:44 |
LSE |
592138928001691590 |
|
09/06/2026 |
1036 |
167.7 |
12:19:49 |
LSE |
592138928001843416 |
|
09/06/2026 |
1433 |
167.7 |
12:19:49 |
LSE |
592138928001843415 |
|
09/06/2026 |
988 |
167.9 |
12:34:41 |
LSE |
606212709037362357 |
|
09/06/2026 |
21 |
167.9 |
12:35:40 |
LSE |
606212709037380037 |
|
09/06/2026 |
1067 |
168 |
12:43:13 |
LSE |
606212709037597235 |
|
09/06/2026 |
1116 |
168 |
12:47:04 |
LSE |
606212709037677053 |
|
09/06/2026 |
1069 |
168 |
12:49:19 |
LSE |
606212709037720818 |
|
09/06/2026 |
971 |
168 |
12:51:44 |
LSE |
592138928002583751 |
|
09/06/2026 |
1091 |
167.9 |
12:55:52 |
LSE |
606212709037864610 |
|
09/06/2026 |
433 |
167.9 |
12:59:36 |
LSE |
606212709037944742 |
|
09/06/2026 |
656 |
167.9 |
12:59:36 |
LSE |
606212709037944743 |
|
09/06/2026 |
1067 |
167.7 |
13:01:48 |
LSE |
606212709038007555 |
|
09/06/2026 |
5087 |
167.7 |
13:01:48 |
LSE |
606212709038007556 |
|
09/06/2026 |
203 |
167.7 |
13:01:48 |
LSE |
592138928002822391 |
|
09/06/2026 |
2991 |
167.9 |
13:08:35 |
LSE |
606212709038175360 |
|
09/06/2026 |
1078 |
168.3 |
13:23:25 |
LSE |
592138928003317439 |
|
09/06/2026 |
3926 |
168.2 |
13:23:45 |
LSE |
606212709038490565 |
|
09/06/2026 |
40 |
168.2 |
13:23:46 |
LSE |
592138928003325068 |
|
09/06/2026 |
41 |
168.2 |
13:23:46 |
LSE |
592138928003325066 |
|
09/06/2026 |
41 |
168.2 |
13:23:46 |
LSE |
592138928003325067 |
|
09/06/2026 |
423 |
168.2 |
13:24:52 |
LSE |
592138928003349002 |
|
09/06/2026 |
1884 |
168.2 |
13:29:45 |
LSE |
606212709038611915 |
|
09/06/2026 |
858 |
167.9 |
13:42:38 |
LSE |
592138928003763721 |
|
09/06/2026 |
1112 |
167.9 |
13:42:38 |
LSE |
606212709038909145 |
|
09/06/2026 |
1112 |
168.2 |
13:44:42 |
LSE |
592138928003808173 |
|
09/06/2026 |
1116 |
168 |
13:47:34 |
LSE |
592138928003877132 |
|
09/06/2026 |
69 |
168.3 |
13:49:58 |
LSE |
606212709039071580 |
|
09/06/2026 |
900 |
168.3 |
13:53:23 |
LSE |
606212709039151029 |
|
09/06/2026 |
3478 |
168.3 |
13:53:48 |
LSE |
606212709039162676 |
|
09/06/2026 |
958 |
168.3 |
13:53:48 |
LSE |
606212709039162679 |
|
09/06/2026 |
1166 |
168.3 |
13:54:31 |
LSE |
592138928004047956 |
|
09/06/2026 |
1071 |
168.2 |
13:57:07 |
LSE |
592138928004115044 |
|
09/06/2026 |
1284 |
168.3 |
14:02:08 |
LSE |
606212709039393223 |
|
09/06/2026 |
1352 |
168.3 |
14:02:08 |
LSE |
606212709039393222 |
|
09/06/2026 |
40 |
168.3 |
14:10:42 |
LSE |
606212709039613224 |
|
09/06/2026 |
97 |
168.3 |
14:10:42 |
LSE |
606212709039613222 |
|
09/06/2026 |
97 |
168.3 |
14:10:42 |
LSE |
606212709039613223 |
|
09/06/2026 |
98 |
168.3 |
14:10:42 |
LSE |
606212709039613221 |
|
09/06/2026 |
222 |
168.3 |
14:10:42 |
LSE |
606212709039613220 |
|
09/06/2026 |
2596 |
168.3 |
14:10:42 |
LSE |
592138928004501256 |
|
09/06/2026 |
503 |
168.3 |
14:15:28 |
LSE |
606212709039744550 |
|
09/06/2026 |
1126 |
168.3 |
14:15:28 |
LSE |
592138928004637648 |
|
09/06/2026 |
1530 |
168.3 |
14:15:28 |
LSE |
592138928004637647 |
|
09/06/2026 |
979 |
168.6 |
14:28:09 |
LSE |
592138928005026169 |
|
09/06/2026 |
978 |
168.5 |
14:28:18 |
LSE |
606212709040123252 |
|
09/06/2026 |
4748 |
168.5 |
14:28:18 |
LSE |
606212709040123251 |
|
09/06/2026 |
1051 |
168.5 |
14:28:18 |
LSE |
592138928005031107 |
|
09/06/2026 |
1088 |
169.4 |
14:34:54 |
LSE |
592138928005378587 |
|
09/06/2026 |
97 |
169.4 |
14:35:03 |
LSE |
592138928005385905 |
|
09/06/2026 |
98 |
169.4 |
14:35:03 |
LSE |
592138928005385904 |
|
09/06/2026 |
3369 |
169.4 |
14:35:03 |
LSE |
592138928005385906 |
|
09/06/2026 |
1617 |
169.4 |
14:35:03 |
LSE |
606212709040464879 |
|
09/06/2026 |
47 |
169.7 |
14:39:24 |
LSE |
592138928005602527 |
|
09/06/2026 |
2316 |
169.7 |
14:39:24 |
LSE |
592138928005602528 |
|
09/06/2026 |
127 |
169.7 |
14:45:20 |
LSE |
606212709040924779 |
|
09/06/2026 |
283 |
169.7 |
14:45:20 |
LSE |
606212709040924777 |
|
09/06/2026 |
598 |
169.7 |
14:45:20 |
LSE |
606212709040924778 |
|
09/06/2026 |
1884 |
169.7 |
14:49:28 |
LSE |
592138928006066555 |
|
09/06/2026 |
985 |
169.7 |
14:50:55 |
LSE |
592138928006134373 |
|
09/06/2026 |
1191 |
169.6 |
14:50:55 |
LSE |
592138928006134374 |
|
09/06/2026 |
3953 |
169.6 |
14:50:55 |
LSE |
592138928006134375 |
|
09/06/2026 |
2788 |
169.3 |
14:53:31 |
LSE |
606212709041297904 |
|
09/06/2026 |
2069 |
170.2 |
14:58:44 |
LSE |
606212709041518683 |
|
09/06/2026 |
1775 |
170 |
15:08:12 |
LSE |
606212709041935693 |
|
09/06/2026 |
970 |
169.8 |
15:10:14 |
LSE |
592138928007018179 |
|
09/06/2026 |
970 |
169.8 |
15:10:14 |
LSE |
606212709042040497 |
|
09/06/2026 |
970 |
169.8 |
15:10:14 |
LSE |
606212709042040499 |
|
09/06/2026 |
1263 |
169.8 |
15:10:14 |
LSE |
606212709042040495 |
|
09/06/2026 |
1895 |
169.8 |
15:10:14 |
LSE |
592138928007018177 |
|
09/06/2026 |
1635 |
169.5 |
15:13:05 |
LSE |
606212709042170959 |
|
09/06/2026 |
2056 |
169.5 |
15:13:05 |
LSE |
592138928007152753 |
|
09/06/2026 |
3546 |
169 |
15:16:29 |
LSE |
592138928007326263 |
|
09/06/2026 |
1041 |
169.3 |
15:28:44 |
LSE |
606212709042913930 |
|
09/06/2026 |
1820 |
169.3 |
15:28:44 |
LSE |
592138928007922290 |
|
09/06/2026 |
1564 |
169.2 |
15:29:19 |
LSE |
606212709042937262 |
|
09/06/2026 |
992 |
169.2 |
15:30:15 |
LSE |
606212709042997482 |
|
09/06/2026 |
1146 |
169.7 |
15:32:36 |
LSE |
592138928008141459 |
|
09/06/2026 |
1020 |
169.7 |
15:33:32 |
LSE |
592138928008189459 |
|
09/06/2026 |
1056 |
169.5 |
15:36:35 |
LSE |
606212709043312376 |
|
09/06/2026 |
3321 |
169.5 |
15:36:35 |
LSE |
592138928008334046 |
|
09/06/2026 |
2487 |
169.5 |
15:36:35 |
LSE |
592138928008334157 |
|
09/06/2026 |
455 |
169.4 |
15:36:39 |
LSE |
606212709043316273 |
|
09/06/2026 |
601 |
169.4 |
15:36:39 |
LSE |
606212709043316274 |
|
09/06/2026 |
1027 |
169 |
15:44:03 |
LSE |
606212709043627929 |
|
09/06/2026 |
1027 |
169 |
15:44:03 |
LSE |
606212709043627930 |
|
09/06/2026 |
2286 |
169 |
15:44:03 |
LSE |
606212709043627928 |
|
09/06/2026 |
244 |
168.5 |
15:46:41 |
LSE |
592138928008810404 |
|
09/06/2026 |
1651 |
168.5 |
15:47:47 |
LSE |
592138928008873792 |
|
09/06/2026 |
196 |
167.8 |
15:49:53 |
LSE |
606212709043981911 |
|
09/06/2026 |
820 |
168 |
15:50:58 |
LSE |
592138928009088893 |
|
09/06/2026 |
1819 |
168 |
15:50:58 |
LSE |
592138928009088894 |
|
09/06/2026 |
1127 |
168.6 |
16:02:09 |
LSE |
606212709044623483 |
|
09/06/2026 |
1303 |
168.6 |
16:02:09 |
LSE |
606212709044623484 |
|
09/06/2026 |
4925 |
168.6 |
16:02:09 |
LSE |
592138928009682670 |
|
09/06/2026 |
438 |
168.6 |
16:02:09 |
LSE |
592138928009682679 |
|
09/06/2026 |
1246 |
168.6 |
16:02:09 |
LSE |
606212709044623491 |
|
09/06/2026 |
438 |
168.1 |
16:05:20 |
LSE |
606212709044781100 |
|
09/06/2026 |
968 |
168.1 |
16:05:21 |
LSE |
606212709044781865 |
|
09/06/2026 |
1432 |
168.1 |
16:05:21 |
LSE |
606212709044781864 |
|
09/06/2026 |
398 |
167.9 |
16:05:37 |
LSE |
592138928009862472 |
|
09/06/2026 |
861 |
167.9 |
16:07:14 |
LSE |
592138928009949484 |
|
09/06/2026 |
632 |
167.9 |
16:07:14 |
LSE |
592138928009949645 |
|
09/06/2026 |
579 |
167.8 |
16:10:22 |
LSE |
592138928010102152 |
|
09/06/2026 |
1884 |
167.8 |
16:10:22 |
LSE |
592138928010102153 |
|
09/06/2026 |
1453 |
167.7 |
16:12:19 |
LSE |
592138928010212800 |
|
09/06/2026 |
2645 |
167.7 |
16:12:19 |
LSE |
592138928010212802 |
|
09/06/2026 |
506 |
167.3 |
16:16:48 |
LSE |
592138928010497043 |
|
09/06/2026 |
1460 |
167.3 |
16:16:48 |
LSE |
606212709045416398 |
|
09/06/2026 |
4033 |
167.3 |
16:16:48 |
LSE |
592138928010497042 |
|
09/06/2026 |
1605 |
166.8 |
16:22:40 |
LSE |
606212709045816678 |
|
09/06/2026 |
833 |
166.8 |
16:22:42 |
LSE |
606212709045819170 |
|
09/06/2026 |
114 |
166.8 |
16:22:43 |
LSE |
592138928010907901 |
|
09/06/2026 |
1013 |
166.8 |
16:22:48 |
LSE |
592138928010915606 |
|
09/06/2026 |
1126 |
166.8 |
16:22:48 |
LSE |
606212709045827853 |
|
09/06/2026 |
1127 |
166.8 |
16:22:48 |
LSE |
606212709045827852 |
|
09/06/2026 |
366 |
166.6 |
16:24:48 |
LSE |
606212709045977368 |
|
09/06/2026 |
2271 |
166.6 |
16:24:48 |
LSE |
606212709045977367 |
|
09/06/2026 |
1868 |
166.5 |
16:28:02 |
LSE |
592138928011285634 |
|
09/06/2026 |
2069 |
166.5 |
16:28:02 |
LSE |
592138928011285635 |
|
09/06/2026 |
990 |
166.5 |
16:28:02 |
LSE |
592138928011285638 |
|
10/06/2026 |
2835 |
162 |
08:00:21 |
LSE |
606213062930237268 |
|
10/06/2026 |
1057 |
163.8 |
08:13:44 |
LSE |
606213062930556702 |
|
10/06/2026 |
154 |
164.8 |
08:20:27 |
LSE |
606213062930725484 |
|
10/06/2026 |
1771 |
164.8 |
08:21:23 |
LSE |
606213062930742080 |
|
10/06/2026 |
4525 |
164.8 |
08:21:23 |
LSE |
606213062930742081 |
|
10/06/2026 |
1600 |
164.8 |
08:21:29 |
LSE |
592139281892421686 |
|
10/06/2026 |
2225 |
165.4 |
08:23:24 |
LSE |
606213062930787895 |
|
10/06/2026 |
1365 |
164.1 |
08:27:35 |
LSE |
606213062930871550 |
|
10/06/2026 |
1655 |
163.8 |
08:33:29 |
LSE |
606213062930994734 |
|
10/06/2026 |
1429 |
163.1 |
08:36:20 |
LSE |
592139281892740572 |
|
10/06/2026 |
1030 |
164.1 |
08:45:31 |
LSE |
606213062931210582 |
|
10/06/2026 |
1823 |
164.1 |
08:45:31 |
LSE |
606213062931210583 |
|
10/06/2026 |
489 |
163.4 |
08:50:34 |
LSE |
606213062931291642 |
|
10/06/2026 |
931 |
163.4 |
08:50:34 |
LSE |
606213062931291643 |
|
10/06/2026 |
1036 |
163.1 |
08:59:19 |
LSE |
592139281893144036 |
|
10/06/2026 |
2467 |
163.1 |
08:59:19 |
LSE |
592139281893144035 |
|
10/06/2026 |
4093 |
162.9 |
09:13:21 |
LSE |
592139281893479705 |
|
10/06/2026 |
134 |
162.9 |
09:13:21 |
LSE |
592139281893479713 |
|
10/06/2026 |
1324 |
162.4 |
09:20:53 |
LSE |
606213062931902159 |
|
10/06/2026 |
1286 |
162.2 |
09:28:02 |
LSE |
592139281893793376 |
|
10/06/2026 |
974 |
162.2 |
09:39:18 |
LSE |
606213062932260502 |
|
10/06/2026 |
1988 |
162.2 |
09:39:18 |
LSE |
592139281894012970 |
|
10/06/2026 |
1599 |
162.1 |
09:44:21 |
LSE |
606213062932363102 |
|
10/06/2026 |
685 |
162.2 |
10:02:11 |
LSE |
606213062932702017 |
|
10/06/2026 |
1794 |
162.2 |
10:02:11 |
LSE |
606213062932702016 |
|
10/06/2026 |
972 |
162.2 |
10:11:49 |
LSE |
592139281894688377 |
|
10/06/2026 |
58 |
162.1 |
10:16:15 |
LSE |
592139281894789998 |
|
10/06/2026 |
58 |
162.1 |
10:16:15 |
LSE |
592139281894789999 |
|
10/06/2026 |
1031 |
162.1 |
10:16:15 |
LSE |
606213062932996586 |
|
10/06/2026 |
1660 |
162.1 |
10:16:15 |
LSE |
592139281894790000 |
|
10/06/2026 |
1156 |
161.8 |
10:23:53 |
LSE |
592139281894937118 |
|
10/06/2026 |
1740 |
161.8 |
10:28:06 |
LSE |
592139281895019131 |
|
10/06/2026 |
356 |
161.9 |
10:43:00 |
LSE |
606213062933495227 |
|
10/06/2026 |
1109 |
161.9 |
10:43:00 |
LSE |
592139281895313243 |
|
10/06/2026 |
1847 |
161.9 |
10:43:00 |
LSE |
606213062933495228 |
|
10/06/2026 |
1844 |
163.7 |
10:52:39 |
LSE |
592139281895490912 |
|
10/06/2026 |
1430 |
164 |
11:00:05 |
LSE |
592139281895624336 |
|
10/06/2026 |
1593 |
163.7 |
11:03:55 |
LSE |
592139281895701498 |
|
10/06/2026 |
92 |
163.7 |
11:10:35 |
LSE |
606213062933979459 |
|
10/06/2026 |
92 |
163.7 |
11:10:35 |
LSE |
606213062933979460 |
|
10/06/2026 |
1200 |
163.7 |
11:10:35 |
LSE |
606213062933979461 |
|
10/06/2026 |
1039 |
163.6 |
11:20:43 |
LSE |
592139281895995104 |
|
10/06/2026 |
1313 |
163.6 |
11:20:43 |
LSE |
606213062934145752 |
|
10/06/2026 |
1247 |
164.1 |
11:27:55 |
LSE |
606213062934258606 |
|
10/06/2026 |
1537 |
164.1 |
11:27:55 |
LSE |
606213062934258607 |
|
10/06/2026 |
1813 |
164 |
11:29:50 |
LSE |
592139281896149866 |
|
10/06/2026 |
2069 |
163.8 |
11:35:21 |
LSE |
606213062934389835 |
|
10/06/2026 |
1004 |
163.7 |
11:48:34 |
LSE |
592139281896477876 |
|
10/06/2026 |
1004 |
163.7 |
11:48:34 |
LSE |
606213062934603897 |
|
10/06/2026 |
1822 |
163.7 |
11:48:34 |
LSE |
606213062934603895 |
|
10/06/2026 |
106 |
163.6 |
12:03:40 |
LSE |
606213062934878574 |
|
10/06/2026 |
1102 |
163.5 |
12:03:40 |
LSE |
606213062934878577 |
|
10/06/2026 |
4169 |
163.6 |
12:03:40 |
LSE |
606213062934878575 |
|
10/06/2026 |
7 |
163 |
12:03:47 |
LSE |
606213062934891725 |
|
10/06/2026 |
115 |
163 |
12:03:47 |
LSE |
606213062934891724 |
|
10/06/2026 |
1777 |
163 |
12:03:47 |
LSE |
606213062934891726 |
|
10/06/2026 |
269 |
161.6 |
12:12:39 |
LSE |
592139281897148113 |
|
10/06/2026 |
2765 |
161.6 |
12:12:39 |
LSE |
592139281897148112 |
|
10/06/2026 |
647 |
161.7 |
12:17:44 |
LSE |
606213062935348740 |
|
10/06/2026 |
843 |
161.7 |
12:17:44 |
LSE |
606213062935348741 |
|
10/06/2026 |
158 |
161.9 |
12:24:58 |
LSE |
606213062935491332 |
|
10/06/2026 |
981 |
161.9 |
12:24:58 |
LSE |
606213062935491334 |
|
10/06/2026 |
1419 |
161.9 |
12:24:58 |
LSE |
606213062935491333 |
|
10/06/2026 |
2504 |
161.5 |
12:31:40 |
LSE |
606213062935667894 |
|
10/06/2026 |
3415 |
162 |
12:49:12 |
LSE |
592139281897894168 |
|
10/06/2026 |
1450 |
162 |
12:49:12 |
LSE |
592139281897894172 |
|
10/06/2026 |
1026 |
162.7 |
13:11:33 |
LSE |
592139281898308289 |
|
10/06/2026 |
4443 |
162.7 |
13:11:33 |
LSE |
606213062936350493 |
|
10/06/2026 |
1026 |
162.6 |
13:11:33 |
LSE |
592139281898308296 |
|
10/06/2026 |
1149 |
162.6 |
13:11:37 |
LSE |
606213062936353301 |
|
10/06/2026 |
93 |
162.9 |
13:18:11 |
LSE |
606213062936527570 |
|
10/06/2026 |
1963 |
162.9 |
13:18:11 |
LSE |
606213062936527571 |
|
10/06/2026 |
1075 |
163.1 |
13:26:29 |
LSE |
592139281898658807 |
|
10/06/2026 |
1011 |
162.9 |
13:30:01 |
LSE |
606213062936761801 |
|
10/06/2026 |
2178 |
162.8 |
13:30:01 |
LSE |
606213062936762520 |
|
10/06/2026 |
2728 |
163.5 |
13:35:06 |
LSE |
606213062936938653 |
|
10/06/2026 |
1151 |
163.4 |
13:46:56 |
LSE |
592139281899167338 |
|
10/06/2026 |
28 |
163.3 |
13:47:58 |
LSE |
606213062937196259 |
|
10/06/2026 |
60 |
163.3 |
13:47:58 |
LSE |
606213062937196260 |
|
10/06/2026 |
88 |
163.3 |
13:47:58 |
LSE |
606213062937196261 |
|
10/06/2026 |
1003 |
163.3 |
13:47:58 |
LSE |
606213062937196262 |
|
10/06/2026 |
1412 |
163.3 |
13:47:58 |
LSE |
606213062937196258 |
|
10/06/2026 |
1413 |
163.3 |
13:47:58 |
LSE |
606213062937196257 |
|
10/06/2026 |
605 |
162.8 |
13:59:54 |
LSE |
592139281899466377 |
|
10/06/2026 |
748 |
162.8 |
13:59:54 |
LSE |
592139281899466376 |
|
10/06/2026 |
4152 |
162.8 |
13:59:54 |
LSE |
592139281899466375 |
|
10/06/2026 |
2000 |
162.5 |
14:04:48 |
LSE |
592139281899603559 |
|
10/06/2026 |
138 |
162.5 |
14:04:59 |
LSE |
592139281899608858 |
|
10/06/2026 |
89 |
162.5 |
14:13:49 |
LSE |
606213062937819864 |
|
10/06/2026 |
89 |
162.5 |
14:13:49 |
LSE |
606213062937819865 |
|
10/06/2026 |
88 |
162.5 |
14:13:49 |
LSE |
606213062937819869 |
|
10/06/2026 |
718 |
162.5 |
14:14:47 |
LSE |
606213062937856100 |
|
10/06/2026 |
984 |
162.5 |
14:14:47 |
LSE |
592139281899876101 |
|
10/06/2026 |
4809 |
162.7 |
14:16:50 |
LSE |
592139281899933549 |
|
10/06/2026 |
261 |
162.6 |
14:16:50 |
LSE |
606213062937911413 |
|
10/06/2026 |
2433 |
162.3 |
14:22:22 |
LSE |
606213062938047893 |
|
10/06/2026 |
3712 |
162.5 |
14:27:41 |
LSE |
592139281900227435 |
|
10/06/2026 |
1730 |
162.1 |
14:32:26 |
LSE |
592139281900470484 |
|
10/06/2026 |
2261 |
162.1 |
14:32:26 |
LSE |
592139281900470485 |
|
10/06/2026 |
4113 |
162.9 |
14:37:47 |
LSE |
606213062938680765 |
|
10/06/2026 |
423 |
162.9 |
14:37:47 |
LSE |
592139281900729715 |
|
10/06/2026 |
67 |
162.9 |
14:37:47 |
LSE |
592139281900729717 |
|
10/06/2026 |
3593 |
163.2 |
14:44:10 |
LSE |
592139281901017108 |
|
10/06/2026 |
1182 |
163.1 |
14:44:39 |
LSE |
592139281901040634 |
|
10/06/2026 |
3759 |
163.2 |
14:49:54 |
LSE |
592139281901255924 |
|
10/06/2026 |
1849 |
163.2 |
14:49:54 |
LSE |
606213062939190419 |
|
10/06/2026 |
262 |
163.4 |
14:57:27 |
LSE |
606213062939465449 |
|
10/06/2026 |
823 |
163.4 |
14:57:27 |
LSE |
606213062939465451 |
|
10/06/2026 |
2429 |
163.4 |
15:03:08 |
LSE |
606213062939700180 |
|
10/06/2026 |
3800 |
163.4 |
15:03:08 |
LSE |
592139281901781693 |
|
10/06/2026 |
126 |
163.4 |
15:03:10 |
LSE |
606213062939701244 |
|
10/06/2026 |
127 |
163.4 |
15:03:10 |
LSE |
606213062939701242 |
|
10/06/2026 |
900 |
163.4 |
15:03:54 |
LSE |
606213062939731522 |
|
10/06/2026 |
1416 |
163.4 |
15:03:54 |
LSE |
606213062939731523 |
|
10/06/2026 |
1291 |
163.2 |
15:04:45 |
LSE |
606213062939762015 |
|
10/06/2026 |
1075 |
163.8 |
15:13:53 |
LSE |
592139281902225925 |
|
10/06/2026 |
4 |
163.6 |
15:14:43 |
LSE |
592139281902271979 |
|
10/06/2026 |
281 |
163.6 |
15:14:43 |
LSE |
592139281902271980 |
|
10/06/2026 |
282 |
163.6 |
15:14:43 |
LSE |
592139281902271978 |
|
10/06/2026 |
4760 |
163.6 |
15:14:43 |
LSE |
592139281902271981 |
|
10/06/2026 |
1499 |
163.6 |
15:14:43 |
LSE |
606213062940173917 |
|
10/06/2026 |
1819 |
163.6 |
15:14:43 |
LSE |
606213062940173916 |
|
10/06/2026 |
971 |
163.2 |
15:21:11 |
LSE |
606213062940465275 |
|
10/06/2026 |
1105 |
163.2 |
15:21:11 |
LSE |
592139281902574076 |
|
10/06/2026 |
3418 |
163.2 |
15:21:11 |
LSE |
606213062940465274 |
|
10/06/2026 |
153 |
163.3 |
15:26:16 |
LSE |
606213062940671405 |
|
10/06/2026 |
671 |
163.3 |
15:26:16 |
LSE |
606213062940671406 |
|
10/06/2026 |
153 |
163.3 |
15:26:16 |
LSE |
606213062940671408 |
|
10/06/2026 |
1445 |
163.4 |
15:30:05 |
LSE |
606213062940813021 |
|
10/06/2026 |
986 |
163.4 |
15:31:25 |
LSE |
606213062940863140 |
|
10/06/2026 |
647 |
163.3 |
15:31:47 |
LSE |
606213062940880198 |
|
10/06/2026 |
1120 |
163.4 |
15:33:44 |
LSE |
606213062940959963 |
|
10/06/2026 |
1388 |
163.6 |
15:35:01 |
LSE |
592139281903143360 |
|
10/06/2026 |
1085 |
163.6 |
15:36:47 |
LSE |
592139281903220244 |
|
10/06/2026 |
1114 |
163.6 |
15:38:54 |
LSE |
592139281903302658 |
|
10/06/2026 |
1341 |
163.6 |
15:39:41 |
LSE |
592139281903333479 |
|
10/06/2026 |
399 |
163.5 |
15:39:56 |
LSE |
592139281903344242 |
|
10/06/2026 |
332 |
163.8 |
15:41:22 |
LSE |
592139281903405034 |
|
10/06/2026 |
999 |
163.8 |
15:41:47 |
LSE |
592139281903426055 |
|
10/06/2026 |
3444 |
163.8 |
15:41:47 |
LSE |
592139281903426054 |
|
10/06/2026 |
288 |
163.8 |
15:41:47 |
LSE |
606213062941289314 |
|
10/06/2026 |
1415 |
163.8 |
15:41:47 |
LSE |
606213062941289315 |
|
10/06/2026 |
1120 |
163.8 |
15:41:47 |
LSE |
606213062941289329 |
|
10/06/2026 |
27 |
163.9 |
15:49:48 |
LSE |
592139281903792356 |
|
10/06/2026 |
159 |
163.9 |
15:49:48 |
LSE |
592139281903792355 |
|
10/06/2026 |
920 |
163.9 |
15:49:48 |
LSE |
592139281903792430 |
|
10/06/2026 |
1106 |
163.9 |
15:49:48 |
LSE |
592139281903792431 |
|
10/06/2026 |
1050 |
164 |
15:54:01 |
LSE |
606213062941837798 |
|
10/06/2026 |
1073 |
164 |
15:55:25 |
LSE |
606213062941898057 |
|
10/06/2026 |
1218 |
164 |
15:56:05 |
LSE |
606213062941934865 |
|
10/06/2026 |
1050 |
163.8 |
15:56:27 |
LSE |
606213062941954255 |
|
10/06/2026 |
1106 |
163.8 |
15:56:27 |
LSE |
606213062941954252 |
|
10/06/2026 |
1187 |
163.8 |
15:56:27 |
LSE |
592139281904112588 |
|
10/06/2026 |
1380 |
163.8 |
15:56:27 |
LSE |
592139281904112589 |
|
10/06/2026 |
1403 |
163.8 |
15:56:27 |
LSE |
606213062941954254 |
|
10/06/2026 |
2404 |
163.8 |
15:56:27 |
LSE |
606213062941954253 |
|
10/06/2026 |
1709 |
163.7 |
16:00:21 |
LSE |
592139281904296783 |
|
10/06/2026 |
2278 |
163.7 |
16:00:21 |
LSE |
592139281904296784 |
|
10/06/2026 |
33 |
163.6 |
16:03:57 |
LSE |
606213062942292394 |
|
10/06/2026 |
334 |
163.6 |
16:03:57 |
LSE |
606213062942292393 |
|
10/06/2026 |
3011 |
163.6 |
16:03:57 |
LSE |
606213062942292392 |
|
10/06/2026 |
1075 |
163.6 |
16:03:57 |
LSE |
606213062942292398 |
|
10/06/2026 |
20 |
163.6 |
16:03:57 |
LSE |
606213062942292403 |
|
10/06/2026 |
985 |
163.3 |
16:09:51 |
LSE |
592139281904698479 |
|
10/06/2026 |
4900 |
163.3 |
16:09:51 |
LSE |
606213062942521651 |
|
10/06/2026 |
1146 |
162.9 |
16:14:56 |
LSE |
592139281904946725 |
|
10/06/2026 |
1147 |
162.9 |
16:14:56 |
LSE |
592139281904946724 |
|
10/06/2026 |
1583 |
162.9 |
16:14:56 |
LSE |
606213062942762733 |
|
10/06/2026 |
2085 |
162.9 |
16:14:56 |
LSE |
606213062942762732 |
|
10/06/2026 |
654 |
162.9 |
16:14:56 |
LSE |
606213062942762739 |
|
10/06/2026 |
1147 |
162.7 |
16:17:10 |
LSE |
606213062942891885 |
|
10/06/2026 |
1109 |
162.5 |
16:20:30 |
LSE |
606213062943079999 |
|
10/06/2026 |
79 |
162.7 |
16:23:26 |
LSE |
592139281905444643 |
|
10/06/2026 |
2198 |
162.7 |
16:23:26 |
LSE |
592139281905444644 |
|
10/06/2026 |
4480 |
162.6 |
16:24:43 |
LSE |
592139281905524589 |
|
10/06/2026 |
60 |
162.7 |
16:24:49 |
LSE |
592139281905529929 |
|
10/06/2026 |
1090 |
162.7 |
16:24:49 |
LSE |
592139281905529928 |
|
10/06/2026 |
408 |
162.7 |
16:24:49 |
LSE |
592139281905529931 |
|
10/06/2026 |
109 |
162.6 |
16:25:07 |
LSE |
606213062943360707 |
|
10/06/2026 |
1950 |
162.6 |
16:25:15 |
LSE |
606213062943369159 |
|
10/06/2026 |
2809 |
162.6 |
16:25:15 |
LSE |
606213062943369160 |
|
10/06/2026 |
2298 |
163.1 |
16:29:40 |
LSE |
592139281905795313 |
|
11/06/2026 |
1097 |
164.1 |
08:08:31 |
LSE |
606213416822331013 |
|
11/06/2026 |
4677 |
162 |
08:09:53 |
LSE |
606213416822367604 |
|
11/06/2026 |
749 |
162 |
08:09:53 |
LSE |
592139664252042636 |
|
11/06/2026 |
127 |
161.2 |
08:21:09 |
LSE |
592139664252376159 |
|
11/06/2026 |
989 |
161.2 |
08:21:09 |
LSE |
592139664252376160 |
|
11/06/2026 |
1116 |
161.2 |
08:21:09 |
LSE |
592139664252376158 |
|
11/06/2026 |
1116 |
161.2 |
08:21:09 |
LSE |
606213416822692158 |
|
11/06/2026 |
2134 |
161.2 |
08:21:09 |
LSE |
606213416822692157 |
|
11/06/2026 |
2886 |
160.6 |
08:24:13 |
LSE |
606213416822773117 |
|
11/06/2026 |
1070 |
160.8 |
08:28:35 |
LSE |
592139664252572384 |
|
11/06/2026 |
124 |
161.5 |
08:45:32 |
LSE |
606213416823324674 |
|
11/06/2026 |
124 |
161.5 |
08:45:32 |
LSE |
606213416823324675 |
|
11/06/2026 |
224 |
161.5 |
08:46:00 |
LSE |
606213416823335144 |
|
11/06/2026 |
446 |
161.5 |
08:46:00 |
LSE |
606213416823335145 |
|
11/06/2026 |
930 |
161.5 |
08:46:00 |
LSE |
606213416823335153 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
592139664253042426 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
606213416823335154 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
606213416823335155 |
|
11/06/2026 |
1054 |
161.5 |
08:46:00 |
LSE |
592139664253042425 |
|
11/06/2026 |
955 |
161.8 |
09:04:57 |
LSE |
592139664253488433 |
|
11/06/2026 |
977 |
162.5 |
09:06:52 |
LSE |
592139664253531249 |
|
11/06/2026 |
5092 |
162.5 |
09:06:52 |
LSE |
606213416823807864 |
|
11/06/2026 |
184 |
162.5 |
09:06:52 |
LSE |
606213416823807871 |
|
11/06/2026 |
2373 |
162.4 |
09:21:04 |
LSE |
606213416824133690 |
|
11/06/2026 |
79 |
162.4 |
09:21:04 |
LSE |
606213416824133692 |
|
11/06/2026 |
1099 |
162.4 |
09:21:04 |
LSE |
606213416824133695 |
|
11/06/2026 |
1151 |
162.4 |
09:21:04 |
LSE |
592139664253869968 |
|
11/06/2026 |
1040 |
162.8 |
09:42:02 |
LSE |
606213416824585242 |
|
11/06/2026 |
1947 |
162.6 |
09:42:02 |
LSE |
606213416824585243 |
|
11/06/2026 |
3 |
163 |
09:47:33 |
LSE |
592139664254460982 |
|
11/06/2026 |
1106 |
163 |
09:47:33 |
LSE |
606213416824700214 |
|
11/06/2026 |
1195 |
163 |
09:47:33 |
LSE |
592139664254460980 |
|
11/06/2026 |
2300 |
163 |
09:47:33 |
LSE |
592139664254460981 |
|
11/06/2026 |
1043 |
163 |
09:54:01 |
LSE |
592139664254586571 |
|
11/06/2026 |
1043 |
163 |
09:54:01 |
LSE |
592139664254586572 |
|
11/06/2026 |
1323 |
163 |
09:54:01 |
LSE |
606213416824818506 |
|
11/06/2026 |
1138 |
163.1 |
10:14:25 |
LSE |
606213416825242459 |
|
11/06/2026 |
4007 |
162.9 |
10:14:26 |
LSE |
606213416825243172 |
|
11/06/2026 |
1595 |
162.9 |
10:14:26 |
LSE |
606213416825243176 |
|
11/06/2026 |
4954 |
163.1 |
10:30:41 |
LSE |
606213416825562683 |
|
11/06/2026 |
248 |
163.1 |
10:30:41 |
LSE |
592139664255365761 |
|
11/06/2026 |
710 |
163.6 |
10:51:05 |
LSE |
592139664255810264 |
|
11/06/2026 |
2692 |
163.6 |
10:51:05 |
LSE |
592139664255810265 |
|
11/06/2026 |
992 |
163.6 |
10:53:24 |
LSE |
606213416826027854 |
|
11/06/2026 |
1499 |
163.6 |
10:53:24 |
LSE |
592139664255853482 |
|
11/06/2026 |
1102 |
163.2 |
11:12:24 |
LSE |
592139664256239018 |
|
11/06/2026 |
4005 |
163.1 |
11:12:24 |
LSE |
592139664256239023 |
|
11/06/2026 |
2917 |
163.2 |
11:21:54 |
LSE |
606213416826580120 |
|
11/06/2026 |
659 |
163.6 |
11:29:54 |
LSE |
606213416826742172 |
|
11/06/2026 |
3378 |
163.6 |
11:29:54 |
LSE |
606213416826742171 |
|
11/06/2026 |
144 |
163.7 |
11:48:29 |
LSE |
592139664256971467 |
|
11/06/2026 |
826 |
163.7 |
11:48:29 |
LSE |
592139664256971468 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971466 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971469 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971470 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
606213416827093699 |
|
11/06/2026 |
1913 |
163.6 |
11:49:23 |
LSE |
592139664256989898 |
|
11/06/2026 |
1052 |
163.6 |
11:59:55 |
LSE |
606213416827327171 |
|
11/06/2026 |
1052 |
163.6 |
11:59:55 |
LSE |
606213416827327172 |
|
11/06/2026 |
1055 |
163.6 |
11:59:55 |
LSE |
606213416827327173 |
|
11/06/2026 |
1826 |
163.6 |
11:59:55 |
LSE |
592139664257216667 |
|
11/06/2026 |
2986 |
164.3 |
12:05:27 |
LSE |
592139664257350528 |
|
11/06/2026 |
1073 |
163.8 |
12:17:26 |
LSE |
592139664257619813 |
|
11/06/2026 |
975 |
163.8 |
12:23:37 |
LSE |
606213416827839562 |
|
11/06/2026 |
582 |
164.2 |
12:31:00 |
LSE |
592139664257950793 |
|
11/06/2026 |
735 |
164.2 |
12:31:00 |
LSE |
592139664257950794 |
|
11/06/2026 |
3589 |
164.2 |
12:31:24 |
LSE |
592139664257966916 |
|
11/06/2026 |
617 |
164.2 |
12:31:24 |
LSE |
606213416828044974 |
|
11/06/2026 |
47 |
164 |
12:46:50 |
LSE |
606213416828379337 |
|
11/06/2026 |
995 |
164 |
12:46:50 |
LSE |
606213416828379336 |
|
11/06/2026 |
1 |
163.8 |
12:48:33 |
LSE |
606213416828414347 |
|
11/06/2026 |
1193 |
163.8 |
12:48:33 |
LSE |
606213416828414348 |
|
11/06/2026 |
290 |
163.8 |
12:50:34 |
LSE |
606213416828455219 |
|
11/06/2026 |
956 |
163.8 |
12:50:34 |
LSE |
606213416828455221 |
|
11/06/2026 |
1042 |
163.8 |
12:50:34 |
LSE |
606213416828455220 |
|
11/06/2026 |
86 |
163.8 |
12:50:34 |
LSE |
606213416828455222 |
|
11/06/2026 |
1056 |
163.8 |
12:50:34 |
LSE |
606213416828455223 |
|
11/06/2026 |
1139 |
163.8 |
12:50:34 |
LSE |
592139664258397619 |
|
11/06/2026 |
1087 |
163.5 |
13:00:29 |
LSE |
606213416828677912 |
|
11/06/2026 |
1596 |
163.5 |
13:00:29 |
LSE |
592139664258631185 |
|
11/06/2026 |
1560 |
163.7 |
13:16:57 |
LSE |
592139664259058273 |
|
11/06/2026 |
2140 |
163.7 |
13:16:57 |
LSE |
592139664259058274 |
|
11/06/2026 |
373 |
163.7 |
13:16:57 |
LSE |
592139664259058277 |
|
11/06/2026 |
1236 |
163.7 |
13:17:06 |
LSE |
606213416829088641 |
|
11/06/2026 |
1831 |
163.5 |
13:20:46 |
LSE |
606213416829194540 |
|
11/06/2026 |
3048 |
161.9 |
13:28:04 |
LSE |
592139664259583136 |
|
11/06/2026 |
1017 |
162 |
13:40:55 |
LSE |
606213416829932643 |
|
11/06/2026 |
1097 |
162.9 |
13:47:21 |
LSE |
606213416830143330 |
|
11/06/2026 |
1031 |
163.2 |
13:52:38 |
LSE |
606213416830279390 |
|
11/06/2026 |
4182 |
162.9 |
13:53:47 |
LSE |
592139664260331030 |
|
11/06/2026 |
2153 |
162.9 |
13:53:47 |
LSE |
606213416830311923 |
|
11/06/2026 |
3242 |
162.9 |
14:00:32 |
LSE |
606213416830504966 |
|
11/06/2026 |
1136 |
162.6 |
14:09:38 |
LSE |
592139664260780017 |
|
11/06/2026 |
1136 |
162.6 |
14:09:38 |
LSE |
606213416830744092 |
|
11/06/2026 |
1894 |
162.6 |
14:09:38 |
LSE |
606213416830744091 |
|
11/06/2026 |
1049 |
162.3 |
14:18:30 |
LSE |
606213416830992261 |
|
11/06/2026 |
2729 |
162.3 |
14:18:30 |
LSE |
592139664261040046 |
|
11/06/2026 |
450 |
162.2 |
14:20:19 |
LSE |
592139664261098205 |
|
11/06/2026 |
548 |
162.2 |
14:20:19 |
LSE |
592139664261098206 |
|
11/06/2026 |
1427 |
162.1 |
14:20:20 |
LSE |
606213416831049437 |
|
11/06/2026 |
170 |
162.2 |
14:29:45 |
LSE |
606213416831385115 |
|
11/06/2026 |
1164 |
163.1 |
14:31:59 |
LSE |
606213416831543141 |
|
11/06/2026 |
5048 |
162.6 |
14:33:12 |
LSE |
592139664261682487 |
|
11/06/2026 |
1114 |
162.6 |
14:33:15 |
LSE |
592139664261684979 |
|
11/06/2026 |
1278 |
163.3 |
14:36:09 |
LSE |
606213416831777554 |
|
11/06/2026 |
1621 |
163.5 |
14:39:12 |
LSE |
592139664262068942 |
|
11/06/2026 |
1895 |
163.5 |
14:39:12 |
LSE |
592139664262068943 |
|
11/06/2026 |
4744 |
163.5 |
14:44:54 |
LSE |
606213416832289871 |
|
11/06/2026 |
3974 |
164 |
14:49:50 |
LSE |
606213416832563581 |
|
11/06/2026 |
1141 |
164.4 |
14:54:36 |
LSE |
592139664262887084 |
|
11/06/2026 |
2542 |
164.4 |
14:54:36 |
LSE |
592139664262887085 |
|
11/06/2026 |
664 |
164.3 |
15:00:09 |
LSE |
592139664263183306 |
|
11/06/2026 |
1080 |
164.7 |
15:02:41 |
LSE |
592139664263310341 |
|
11/06/2026 |
3749 |
164.7 |
15:02:41 |
LSE |
592139664263310342 |
|
11/06/2026 |
1353 |
164.5 |
15:04:09 |
LSE |
592139664263382037 |
|
11/06/2026 |
586 |
164.3 |
15:05:48 |
LSE |
606213416833356511 |
|
11/06/2026 |
912 |
164.3 |
15:05:48 |
LSE |
606213416833356510 |
|
11/06/2026 |
865 |
164.3 |
15:08:06 |
LSE |
606213416833470063 |
|
11/06/2026 |
1035 |
164.3 |
15:08:06 |
LSE |
606213416833470064 |
|
11/06/2026 |
1544 |
163.9 |
15:10:26 |
LSE |
592139664263696351 |
|
11/06/2026 |
447 |
163.5 |
15:16:20 |
LSE |
606213416833874231 |
|
11/06/2026 |
1765 |
163.5 |
15:16:20 |
LSE |
592139664263994275 |
|
11/06/2026 |
2454 |
163.5 |
15:16:20 |
LSE |
592139664263994273 |
|
11/06/2026 |
680 |
163.5 |
15:16:31 |
LSE |
606213416833887310 |
|
11/06/2026 |
1126 |
163.5 |
15:16:31 |
LSE |
606213416833887312 |
|
11/06/2026 |
1120 |
163.3 |
15:21:33 |
LSE |
592139664264267893 |
|
11/06/2026 |
3664 |
163.1 |
15:21:36 |
LSE |
592139664264270907 |
|
11/06/2026 |
1166 |
163 |
15:25:50 |
LSE |
592139664264468169 |
|
11/06/2026 |
1910 |
163 |
15:25:50 |
LSE |
606213416834335178 |
|
11/06/2026 |
1448 |
162.8 |
15:26:58 |
LSE |
592139664264514688 |
|
11/06/2026 |
157 |
162.6 |
15:34:39 |
LSE |
606213416834718895 |
|
11/06/2026 |
972 |
162.6 |
15:34:39 |
LSE |
606213416834718893 |
|
11/06/2026 |
1012 |
162.6 |
15:34:39 |
LSE |
592139664264863272 |
|
11/06/2026 |
1135 |
162.6 |
15:34:39 |
LSE |
592139664264863271 |
|
11/06/2026 |
2901 |
162.6 |
15:34:39 |
LSE |
592139664264863270 |
|
11/06/2026 |
1000 |
163.1 |
15:44:36 |
LSE |
606213416835146460 |
|
11/06/2026 |
5041 |
163 |
15:45:00 |
LSE |
606213416835165563 |
|
11/06/2026 |
429 |
163 |
15:45:01 |
LSE |
592139664265321486 |
|
11/06/2026 |
2695 |
162.9 |
15:48:37 |
LSE |
592139664265480384 |
|
11/06/2026 |
1452 |
162.6 |
15:52:32 |
LSE |
606213416835488422 |
|
11/06/2026 |
1888 |
162.6 |
15:52:32 |
LSE |
606213416835488421 |
|
11/06/2026 |
3292 |
162.2 |
15:56:24 |
LSE |
592139664265827529 |
|
11/06/2026 |
1770 |
161.9 |
16:01:27 |
LSE |
592139664266064660 |
|
11/06/2026 |
1886 |
161.9 |
16:01:27 |
LSE |
606213416835890251 |
|
11/06/2026 |
1146 |
162.1 |
16:05:15 |
LSE |
606213416836063680 |
|
11/06/2026 |
325 |
162.1 |
16:07:10 |
LSE |
606213416836157244 |
|
11/06/2026 |
2314 |
162.1 |
16:07:10 |
LSE |
606213416836157246 |
|
11/06/2026 |
1922 |
162 |
16:07:10 |
LSE |
592139664266338229 |
|
11/06/2026 |
991 |
162.5 |
16:13:27 |
LSE |
606213416836501375 |
|
11/06/2026 |
4190 |
162.5 |
16:13:27 |
LSE |
592139664266690724 |
|
11/06/2026 |
2219 |
162.5 |
16:13:27 |
LSE |
606213416836501384 |
|
11/06/2026 |
1912 |
162.7 |
16:17:03 |
LSE |
606213416836706315 |
|
11/06/2026 |
3384 |
162.7 |
16:17:03 |
LSE |
606213416836706316 |
|
11/06/2026 |
983 |
162.6 |
16:22:27 |
LSE |
606213416837030374 |
|
11/06/2026 |
984 |
162.6 |
16:22:27 |
LSE |
592139664267231678 |
|
11/06/2026 |
3462 |
162.6 |
16:22:27 |
LSE |
592139664267231677 |
|
11/06/2026 |
184 |
162.4 |
16:25:20 |
LSE |
592139664267405213 |
|
11/06/2026 |
1138 |
162.4 |
16:25:30 |
LSE |
606213416837211737 |
|
11/06/2026 |
1139 |
162.4 |
16:25:30 |
LSE |
606213416837211738 |
|
11/06/2026 |
1713 |
162.4 |
16:25:30 |
LSE |
592139664267413720 |
|
11/06/2026 |
862 |
162.8 |
16:29:52 |
LSE |
592139664267697187 |
|
11/06/2026 |
2638 |
162.8 |
16:29:52 |
LSE |
592139664267697188 |
|
11/06/2026 |
169 |
162.8 |
16:29:52 |
LSE |
606213416837492273 |
|
11/06/2026 |
200 |
162.8 |
16:29:52 |
LSE |
606213416837492276 |
|
11/06/2026 |
423 |
162.8 |
16:29:53 |
LSE |
606213416837492796 |
|
11/06/2026 |
1097 |
164.1 |
08:08:31 |
LSE |
606213416822331013 |
|
11/06/2026 |
4677 |
162 |
08:09:53 |
LSE |
606213416822367604 |
|
11/06/2026 |
749 |
162 |
08:09:53 |
LSE |
592139664252042636 |
|
11/06/2026 |
127 |
161.2 |
08:21:09 |
LSE |
592139664252376159 |
|
11/06/2026 |
989 |
161.2 |
08:21:09 |
LSE |
592139664252376160 |
|
11/06/2026 |
1116 |
161.2 |
08:21:09 |
LSE |
592139664252376158 |
|
11/06/2026 |
1116 |
161.2 |
08:21:09 |
LSE |
606213416822692158 |
|
11/06/2026 |
2134 |
161.2 |
08:21:09 |
LSE |
606213416822692157 |
|
11/06/2026 |
2886 |
160.6 |
08:24:13 |
LSE |
606213416822773117 |
|
11/06/2026 |
1070 |
160.8 |
08:28:35 |
LSE |
592139664252572384 |
|
11/06/2026 |
124 |
161.5 |
08:45:32 |
LSE |
606213416823324674 |
|
11/06/2026 |
124 |
161.5 |
08:45:32 |
LSE |
606213416823324675 |
|
11/06/2026 |
224 |
161.5 |
08:46:00 |
LSE |
606213416823335144 |
|
11/06/2026 |
446 |
161.5 |
08:46:00 |
LSE |
606213416823335145 |
|
11/06/2026 |
930 |
161.5 |
08:46:00 |
LSE |
606213416823335153 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
592139664253042426 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
606213416823335154 |
|
11/06/2026 |
1024 |
161.5 |
08:46:00 |
LSE |
606213416823335155 |
|
11/06/2026 |
1054 |
161.5 |
08:46:00 |
LSE |
592139664253042425 |
|
11/06/2026 |
955 |
161.8 |
09:04:57 |
LSE |
592139664253488433 |
|
11/06/2026 |
977 |
162.5 |
09:06:52 |
LSE |
592139664253531249 |
|
11/06/2026 |
5092 |
162.5 |
09:06:52 |
LSE |
606213416823807864 |
|
11/06/2026 |
184 |
162.5 |
09:06:52 |
LSE |
606213416823807871 |
|
11/06/2026 |
2373 |
162.4 |
09:21:04 |
LSE |
606213416824133690 |
|
11/06/2026 |
79 |
162.4 |
09:21:04 |
LSE |
606213416824133692 |
|
11/06/2026 |
1099 |
162.4 |
09:21:04 |
LSE |
606213416824133695 |
|
11/06/2026 |
1151 |
162.4 |
09:21:04 |
LSE |
592139664253869968 |
|
11/06/2026 |
1040 |
162.8 |
09:42:02 |
LSE |
606213416824585242 |
|
11/06/2026 |
1947 |
162.6 |
09:42:02 |
LSE |
606213416824585243 |
|
11/06/2026 |
3 |
163 |
09:47:33 |
LSE |
592139664254460982 |
|
11/06/2026 |
1106 |
163 |
09:47:33 |
LSE |
606213416824700214 |
|
11/06/2026 |
1195 |
163 |
09:47:33 |
LSE |
592139664254460980 |
|
11/06/2026 |
2300 |
163 |
09:47:33 |
LSE |
592139664254460981 |
|
11/06/2026 |
1043 |
163 |
09:54:01 |
LSE |
592139664254586571 |
|
11/06/2026 |
1043 |
163 |
09:54:01 |
LSE |
592139664254586572 |
|
11/06/2026 |
1323 |
163 |
09:54:01 |
LSE |
606213416824818506 |
|
11/06/2026 |
1138 |
163.1 |
10:14:25 |
LSE |
606213416825242459 |
|
11/06/2026 |
4007 |
162.9 |
10:14:26 |
LSE |
606213416825243172 |
|
11/06/2026 |
1595 |
162.9 |
10:14:26 |
LSE |
606213416825243176 |
|
11/06/2026 |
4954 |
163.1 |
10:30:41 |
LSE |
606213416825562683 |
|
11/06/2026 |
248 |
163.1 |
10:30:41 |
LSE |
592139664255365761 |
|
11/06/2026 |
710 |
163.6 |
10:51:05 |
LSE |
592139664255810264 |
|
11/06/2026 |
2692 |
163.6 |
10:51:05 |
LSE |
592139664255810265 |
|
11/06/2026 |
992 |
163.6 |
10:53:24 |
LSE |
606213416826027854 |
|
11/06/2026 |
1499 |
163.6 |
10:53:24 |
LSE |
592139664255853482 |
|
11/06/2026 |
1102 |
163.2 |
11:12:24 |
LSE |
592139664256239018 |
|
11/06/2026 |
4005 |
163.1 |
11:12:24 |
LSE |
592139664256239023 |
|
11/06/2026 |
2917 |
163.2 |
11:21:54 |
LSE |
606213416826580120 |
|
11/06/2026 |
659 |
163.6 |
11:29:54 |
LSE |
606213416826742172 |
|
11/06/2026 |
3378 |
163.6 |
11:29:54 |
LSE |
606213416826742171 |
|
11/06/2026 |
144 |
163.7 |
11:48:29 |
LSE |
592139664256971467 |
|
11/06/2026 |
826 |
163.7 |
11:48:29 |
LSE |
592139664256971468 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971466 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971469 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
592139664256971470 |
|
11/06/2026 |
970 |
163.7 |
11:48:29 |
LSE |
606213416827093699 |
|
11/06/2026 |
1913 |
163.6 |
11:49:23 |
LSE |
592139664256989898 |
|
11/06/2026 |
1052 |
163.6 |
11:59:55 |
LSE |
606213416827327171 |
|
11/06/2026 |
1052 |
163.6 |
11:59:55 |
LSE |
606213416827327172 |
|
11/06/2026 |
1055 |
163.6 |
11:59:55 |
LSE |
606213416827327173 |
|
11/06/2026 |
1826 |
163.6 |
11:59:55 |
LSE |
592139664257216667 |
|
11/06/2026 |
2986 |
164.3 |
12:05:27 |
LSE |
592139664257350528 |
|
11/06/2026 |
1073 |
163.8 |
12:17:26 |
LSE |
592139664257619813 |
|
11/06/2026 |
975 |
163.8 |
12:23:37 |
LSE |
606213416827839562 |
|
11/06/2026 |
582 |
164.2 |
12:31:00 |
LSE |
592139664257950793 |
|
11/06/2026 |
735 |
164.2 |
12:31:00 |
LSE |
592139664257950794 |
|
11/06/2026 |
3589 |
164.2 |
12:31:24 |
LSE |
592139664257966916 |
|
11/06/2026 |
617 |
164.2 |
12:31:24 |
LSE |
606213416828044974 |
|
11/06/2026 |
47 |
164 |
12:46:50 |
LSE |
606213416828379337 |
|
11/06/2026 |
995 |
164 |
12:46:50 |
LSE |
606213416828379336 |
|
11/06/2026 |
1 |
163.8 |
12:48:33 |
LSE |
606213416828414347 |
|
11/06/2026 |
1193 |
163.8 |
12:48:33 |
LSE |
606213416828414348 |
|
11/06/2026 |
290 |
163.8 |
12:50:34 |
LSE |
606213416828455219 |
|
11/06/2026 |
956 |
163.8 |
12:50:34 |
LSE |
606213416828455221 |
|
11/06/2026 |
1042 |
163.8 |
12:50:34 |
LSE |
606213416828455220 |
|
11/06/2026 |
86 |
163.8 |
12:50:34 |
LSE |
606213416828455222 |
|
11/06/2026 |
1056 |
163.8 |
12:50:34 |
LSE |
606213416828455223 |
|
11/06/2026 |
1139 |
163.8 |
12:50:34 |
LSE |
592139664258397619 |
|
11/06/2026 |
1087 |
163.5 |
13:00:29 |
LSE |
606213416828677912 |
|
11/06/2026 |
1596 |
163.5 |
13:00:29 |
LSE |
592139664258631185 |
|
11/06/2026 |
1560 |
163.7 |
13:16:57 |
LSE |
592139664259058273 |
|
11/06/2026 |
2140 |
163.7 |
13:16:57 |
LSE |
592139664259058274 |
|
11/06/2026 |
373 |
163.7 |
13:16:57 |
LSE |
592139664259058277 |
|
11/06/2026 |
1236 |
163.7 |
13:17:06 |
LSE |
606213416829088641 |
|
11/06/2026 |
1831 |
163.5 |
13:20:46 |
LSE |
606213416829194540 |
|
11/06/2026 |
3048 |
161.9 |
13:28:04 |
LSE |
592139664259583136 |
|
11/06/2026 |
1017 |
162 |
13:40:55 |
LSE |
606213416829932643 |
|
11/06/2026 |
1097 |
162.9 |
13:47:21 |
LSE |
606213416830143330 |
|
11/06/2026 |
1031 |
163.2 |
13:52:38 |
LSE |
606213416830279390 |
|
11/06/2026 |
4182 |
162.9 |
13:53:47 |
LSE |
592139664260331030 |
|
11/06/2026 |
2153 |
162.9 |
13:53:47 |
LSE |
606213416830311923 |
|
11/06/2026 |
3242 |
162.9 |
14:00:32 |
LSE |
606213416830504966 |
|
11/06/2026 |
1136 |
162.6 |
14:09:38 |
LSE |
592139664260780017 |
|
11/06/2026 |
1136 |
162.6 |
14:09:38 |
LSE |
606213416830744092 |
|
11/06/2026 |
1894 |
162.6 |
14:09:38 |
LSE |
606213416830744091 |
|
11/06/2026 |
1049 |
162.3 |
14:18:30 |
LSE |
606213416830992261 |
|
11/06/2026 |
2729 |
162.3 |
14:18:30 |
LSE |
592139664261040046 |
|
11/06/2026 |
450 |
162.2 |
14:20:19 |
LSE |
592139664261098205 |
|
11/06/2026 |
548 |
162.2 |
14:20:19 |
LSE |
592139664261098206 |
|
11/06/2026 |
1427 |
162.1 |
14:20:20 |
LSE |
606213416831049437 |
|
11/06/2026 |
170 |
162.2 |
14:29:45 |
LSE |
606213416831385115 |
|
11/06/2026 |
1164 |
163.1 |
14:31:59 |
LSE |
606213416831543141 |
|
11/06/2026 |
5048 |
162.6 |
14:33:12 |
LSE |
592139664261682487 |
|
11/06/2026 |
1114 |
162.6 |
14:33:15 |
LSE |
592139664261684979 |
|
11/06/2026 |
1278 |
163.3 |
14:36:09 |
LSE |
606213416831777554 |
|
11/06/2026 |
1621 |
163.5 |
14:39:12 |
LSE |
592139664262068942 |
|
11/06/2026 |
1895 |
163.5 |
14:39:12 |
LSE |
592139664262068943 |
|
11/06/2026 |
4744 |
163.5 |
14:44:54 |
LSE |
606213416832289871 |
|
11/06/2026 |
3974 |
164 |
14:49:50 |
LSE |
606213416832563581 |
|
11/06/2026 |
1141 |
164.4 |
14:54:36 |
LSE |
592139664262887084 |
|
11/06/2026 |
2542 |
164.4 |
14:54:36 |
LSE |
592139664262887085 |
|
11/06/2026 |
664 |
164.3 |
15:00:09 |
LSE |
592139664263183306 |
|
11/06/2026 |
1080 |
164.7 |
15:02:41 |
LSE |
592139664263310341 |
|
11/06/2026 |
3749 |
164.7 |
15:02:41 |
LSE |
592139664263310342 |
|
11/06/2026 |
1353 |
164.5 |
15:04:09 |
LSE |
592139664263382037 |
|
11/06/2026 |
586 |
164.3 |
15:05:48 |
LSE |
606213416833356511 |
|
11/06/2026 |
912 |
164.3 |
15:05:48 |
LSE |
606213416833356510 |
|
11/06/2026 |
865 |
164.3 |
15:08:06 |
LSE |
606213416833470063 |
|
11/06/2026 |
1035 |
164.3 |
15:08:06 |
LSE |
606213416833470064 |
|
11/06/2026 |
1544 |
163.9 |
15:10:26 |
LSE |
592139664263696351 |
|
11/06/2026 |
447 |
163.5 |
15:16:20 |
LSE |
606213416833874231 |
|
11/06/2026 |
1765 |
163.5 |
15:16:20 |
LSE |
592139664263994275 |
|
11/06/2026 |
2454 |
163.5 |
15:16:20 |
LSE |
592139664263994273 |
|
11/06/2026 |
680 |
163.5 |
15:16:31 |
LSE |
606213416833887310 |
|
11/06/2026 |
1126 |
163.5 |
15:16:31 |
LSE |
606213416833887312 |
|
11/06/2026 |
1120 |
163.3 |
15:21:33 |
LSE |
592139664264267893 |
|
11/06/2026 |
3664 |
163.1 |
15:21:36 |
LSE |
592139664264270907 |
|
11/06/2026 |
1166 |
163 |
15:25:50 |
LSE |
592139664264468169 |
|
11/06/2026 |
1910 |
163 |
15:25:50 |
LSE |
606213416834335178 |
|
11/06/2026 |
1448 |
162.8 |
15:26:58 |
LSE |
592139664264514688 |
|
11/06/2026 |
157 |
162.6 |
15:34:39 |
LSE |
606213416834718895 |
|
11/06/2026 |
972 |
162.6 |
15:34:39 |
LSE |
606213416834718893 |
|
11/06/2026 |
1012 |
162.6 |
15:34:39 |
LSE |
592139664264863272 |
|
11/06/2026 |
1135 |
162.6 |
15:34:39 |
LSE |
592139664264863271 |
|
11/06/2026 |
2901 |
162.6 |
15:34:39 |
LSE |
592139664264863270 |
|
11/06/2026 |
1000 |
163.1 |
15:44:36 |
LSE |
606213416835146460 |
|
11/06/2026 |
5041 |
163 |
15:45:00 |
LSE |
606213416835165563 |
|
11/06/2026 |
429 |
163 |
15:45:01 |
LSE |
592139664265321486 |
|
11/06/2026 |
2695 |
162.9 |
15:48:37 |
LSE |
592139664265480384 |
|
11/06/2026 |
1452 |
162.6 |
15:52:32 |
LSE |
606213416835488422 |
|
11/06/2026 |
1888 |
162.6 |
15:52:32 |
LSE |
606213416835488421 |
|
11/06/2026 |
3292 |
162.2 |
15:56:24 |
LSE |
592139664265827529 |
|
11/06/2026 |
1770 |
161.9 |
16:01:27 |
LSE |
592139664266064660 |
|
11/06/2026 |
1886 |
161.9 |
16:01:27 |
LSE |
606213416835890251 |
|
11/06/2026 |
1146 |
162.1 |
16:05:15 |
LSE |
606213416836063680 |
|
11/06/2026 |
325 |
162.1 |
16:07:10 |
LSE |
606213416836157244 |
|
11/06/2026 |
2314 |
162.1 |
16:07:10 |
LSE |
606213416836157246 |
|
11/06/2026 |
1922 |
162 |
16:07:10 |
LSE |
592139664266338229 |
|
11/06/2026 |
991 |
162.5 |
16:13:27 |
LSE |
606213416836501375 |
|
11/06/2026 |
4190 |
162.5 |
16:13:27 |
LSE |
592139664266690724 |
|
11/06/2026 |
2219 |
162.5 |
16:13:27 |
LSE |
606213416836501384 |
|
11/06/2026 |
1912 |
162.7 |
16:17:03 |
LSE |
606213416836706315 |
|
11/06/2026 |
3384 |
162.7 |
16:17:03 |
LSE |
606213416836706316 |
|
11/06/2026 |
983 |
162.6 |
16:22:27 |
LSE |
606213416837030374 |
|
11/06/2026 |
984 |
162.6 |
16:22:27 |
LSE |
592139664267231678 |
|
11/06/2026 |
3462 |
162.6 |
16:22:27 |
LSE |
592139664267231677 |
|
11/06/2026 |
184 |
162.4 |
16:25:20 |
LSE |
592139664267405213 |
|
11/06/2026 |
1138 |
162.4 |
16:25:30 |
LSE |
606213416837211737 |
|
11/06/2026 |
1139 |
162.4 |
16:25:30 |
LSE |
606213416837211738 |
|
11/06/2026 |
1713 |
162.4 |
16:25:30 |
LSE |
592139664267413720 |
|
11/06/2026 |
862 |
162.8 |
16:29:52 |
LSE |
592139664267697187 |
|
11/06/2026 |
2638 |
162.8 |
16:29:52 |
LSE |
592139664267697188 |
|
11/06/2026 |
169 |
162.8 |
16:29:52 |
LSE |
606213416837492273 |
|
11/06/2026 |
200 |
162.8 |
16:29:52 |
LSE |
606213416837492276 |
|
11/06/2026 |
423 |
162.8 |
16:29:53 |
LSE |
606213416837492796 |
|
12/06/2026 |
966 |
169.1 |
08:06:11 |
LSE |
606213770715461650 |
|
12/06/2026 |
1027 |
169.1 |
08:06:44 |
LSE |
592139989680191740 |
|
12/06/2026 |
42 |
168.6 |
08:09:00 |
LSE |
592139989680253593 |
|
12/06/2026 |
4363 |
168.6 |
08:09:00 |
LSE |
592139989680253594 |
|
12/06/2026 |
111 |
168.6 |
08:10:40 |
LSE |
606213770715586967 |
|
12/06/2026 |
322 |
168.6 |
08:10:40 |
LSE |
606213770715586965 |
|
12/06/2026 |
890 |
168.6 |
08:10:40 |
LSE |
606213770715586966 |
|
12/06/2026 |
1121 |
168.9 |
08:21:12 |
LSE |
606213770715852311 |
|
12/06/2026 |
1266 |
168.6 |
08:28:22 |
LSE |
592139989680745462 |
|
12/06/2026 |
4883 |
168.6 |
08:28:22 |
LSE |
592139989680745461 |
|
12/06/2026 |
4682 |
169.3 |
08:41:03 |
LSE |
592139989681059276 |
|
12/06/2026 |
288 |
169.4 |
08:47:33 |
LSE |
606213770716437990 |
|
12/06/2026 |
857 |
169.4 |
08:47:33 |
LSE |
606213770716437989 |
|
12/06/2026 |
2257 |
169.4 |
08:47:33 |
LSE |
606213770716437988 |
|
12/06/2026 |
1192 |
169.2 |
08:52:11 |
LSE |
592139989681272300 |
|
12/06/2026 |
2935 |
169.5 |
08:58:32 |
LSE |
592139989681441457 |
|
12/06/2026 |
1241 |
169.4 |
09:02:02 |
LSE |
606213770716762759 |
|
12/06/2026 |
1108 |
169.5 |
09:13:40 |
LSE |
592139989681789106 |
|
12/06/2026 |
161 |
169.5 |
09:13:40 |
LSE |
592139989681789107 |
|
12/06/2026 |
987 |
169.5 |
09:13:40 |
LSE |
592139989681789108 |
|
12/06/2026 |
987 |
169.5 |
09:13:40 |
LSE |
592139989681789109 |
|
12/06/2026 |
2098 |
169.7 |
09:16:08 |
LSE |
592139989681839354 |
|
12/06/2026 |
270 |
170.2 |
09:32:34 |
LSE |
592139989682223706 |
|
12/06/2026 |
2751 |
170.2 |
09:32:34 |
LSE |
592139989682223705 |
|
12/06/2026 |
1332 |
170 |
09:36:04 |
LSE |
592139989682301967 |
|
12/06/2026 |
2089 |
169.9 |
09:40:45 |
LSE |
606213770717615520 |
|
12/06/2026 |
196 |
170.7 |
10:03:30 |
LSE |
592139989682883618 |
|
12/06/2026 |
237 |
170.7 |
10:03:30 |
LSE |
592139989682883619 |
|
12/06/2026 |
633 |
170.7 |
10:03:30 |
LSE |
592139989682883617 |
|
12/06/2026 |
3864 |
170.7 |
10:03:30 |
LSE |
606213770718073804 |
|
12/06/2026 |
2220 |
170.7 |
10:03:30 |
LSE |
606213770718073810 |
|
12/06/2026 |
75 |
170.6 |
10:08:45 |
LSE |
606213770718174697 |
|
12/06/2026 |
75 |
170.6 |
10:08:45 |
LSE |
606213770718174698 |
|
12/06/2026 |
921 |
170.6 |
10:08:45 |
LSE |
606213770718174699 |
|
12/06/2026 |
3021 |
171.2 |
10:16:02 |
LSE |
606213770718324058 |
|
12/06/2026 |
2120 |
170.9 |
10:22:48 |
LSE |
592139989683275411 |
|
12/06/2026 |
40 |
171.1 |
10:35:56 |
LSE |
606213770718729930 |
|
12/06/2026 |
1639 |
171.1 |
10:35:56 |
LSE |
606213770718729931 |
|
12/06/2026 |
1028 |
171 |
10:37:50 |
LSE |
592139989683602170 |
|
12/06/2026 |
1072 |
171 |
10:37:50 |
LSE |
592139989683602171 |
|
12/06/2026 |
1155 |
170.7 |
10:48:20 |
LSE |
606213770718949238 |
|
12/06/2026 |
2242 |
170.7 |
10:48:20 |
LSE |
606213770718949237 |
|
12/06/2026 |
1633 |
170.5 |
10:50:17 |
LSE |
592139989683841438 |
|
12/06/2026 |
992 |
170.3 |
11:04:21 |
LSE |
606213770719542266 |
|
12/06/2026 |
2561 |
170.3 |
11:04:21 |
LSE |
592139989684417770 |
|
12/06/2026 |
977 |
170 |
11:11:30 |
LSE |
592139989684554847 |
|
12/06/2026 |
6 |
169.9 |
11:12:13 |
LSE |
606213770719695471 |
|
12/06/2026 |
229 |
169.9 |
11:12:13 |
LSE |
606213770719695470 |
|
12/06/2026 |
940 |
169.9 |
11:12:13 |
LSE |
606213770719695472 |
|
12/06/2026 |
49 |
170 |
11:21:10 |
LSE |
592139989684749077 |
|
12/06/2026 |
1099 |
170 |
11:22:32 |
LSE |
592139989684771398 |
|
12/06/2026 |
1140 |
170 |
11:22:32 |
LSE |
606213770719881205 |
|
12/06/2026 |
1227 |
170 |
11:25:22 |
LSE |
592139989684825603 |
|
12/06/2026 |
1974 |
169.9 |
11:26:12 |
LSE |
592139989684849484 |
|
12/06/2026 |
1145 |
170.9 |
11:47:48 |
LSE |
606213770720335260 |
|
12/06/2026 |
678 |
171.3 |
11:50:18 |
LSE |
592139989685289232 |
|
12/06/2026 |
678 |
171.3 |
11:50:18 |
LSE |
592139989685289234 |
|
12/06/2026 |
329 |
171.3 |
11:52:47 |
LSE |
592139989685334594 |
|
12/06/2026 |
972 |
171.3 |
11:52:47 |
LSE |
606213770720419930 |
|
12/06/2026 |
2454 |
171.3 |
11:52:47 |
LSE |
592139989685334593 |
|
12/06/2026 |
2084 |
171.3 |
11:52:47 |
LSE |
592139989685334607 |
|
12/06/2026 |
1084 |
171.2 |
12:02:50 |
LSE |
592139989685528755 |
|
12/06/2026 |
1084 |
171.2 |
12:02:50 |
LSE |
606213770720604129 |
|
12/06/2026 |
1084 |
171.2 |
12:02:50 |
LSE |
606213770720604130 |
|
12/06/2026 |
1013 |
171.1 |
12:08:37 |
LSE |
606213770720703849 |
|
12/06/2026 |
1049 |
171.1 |
12:08:37 |
LSE |
606213770720703848 |
|
12/06/2026 |
1867 |
171.1 |
12:08:37 |
LSE |
606213770720703847 |
|
12/06/2026 |
36 |
171.1 |
12:09:20 |
LSE |
606213770720715002 |
|
12/06/2026 |
62 |
171.3 |
12:32:51 |
LSE |
592139989686070526 |
|
12/06/2026 |
1045 |
171.3 |
12:32:51 |
LSE |
606213770721111624 |
|
12/06/2026 |
1548 |
171.3 |
12:32:51 |
LSE |
606213770721111625 |
|
12/06/2026 |
4432 |
171.3 |
12:32:51 |
LSE |
592139989686070527 |
|
12/06/2026 |
1121 |
171.3 |
12:34:23 |
LSE |
592139989686100249 |
|
12/06/2026 |
1443 |
171.3 |
12:34:23 |
LSE |
592139989686100250 |
|
12/06/2026 |
1372 |
171.1 |
12:37:45 |
LSE |
592139989686163633 |
|
12/06/2026 |
91 |
171 |
12:49:49 |
LSE |
592139989686373563 |
|
12/06/2026 |
930 |
171 |
12:49:49 |
LSE |
592139989686373562 |
|
12/06/2026 |
1021 |
171 |
12:49:49 |
LSE |
606213770721397741 |
|
12/06/2026 |
1021 |
171 |
12:49:49 |
LSE |
606213770721397742 |
|
12/06/2026 |
1249 |
171 |
12:49:49 |
LSE |
606213770721397740 |
|
12/06/2026 |
126 |
171 |
12:57:51 |
LSE |
606213770721542592 |
|
12/06/2026 |
984 |
171 |
12:57:51 |
LSE |
606213770721542595 |
|
12/06/2026 |
1313 |
171 |
12:57:51 |
LSE |
592139989686526099 |
|
12/06/2026 |
1004 |
171 |
13:00:53 |
LSE |
606213770721602632 |
|
12/06/2026 |
2135 |
171 |
13:24:00 |
LSE |
592139989687113638 |
|
12/06/2026 |
124 |
171 |
13:26:58 |
LSE |
592139989687187155 |
|
12/06/2026 |
978 |
171 |
13:27:07 |
LSE |
592139989687191095 |
|
12/06/2026 |
3604 |
170.9 |
13:28:06 |
LSE |
592139989687219132 |
|
12/06/2026 |
710 |
170.9 |
13:28:06 |
LSE |
606213770722208091 |
|
12/06/2026 |
739 |
170.9 |
13:28:06 |
LSE |
606213770722208092 |
|
12/06/2026 |
1147 |
170.8 |
13:32:56 |
LSE |
606213770722322360 |
|
12/06/2026 |
1147 |
170.8 |
13:32:56 |
LSE |
606213770722322361 |
|
12/06/2026 |
1426 |
170.8 |
13:32:56 |
LSE |
606213770722322359 |
|
12/06/2026 |
1600 |
170.8 |
13:35:35 |
LSE |
592139989687398355 |
|
12/06/2026 |
251 |
170.8 |
13:37:40 |
LSE |
592139989687447479 |
|
12/06/2026 |
1886 |
170.8 |
13:40:12 |
LSE |
606213770722498548 |
|
12/06/2026 |
2731 |
171.3 |
13:48:15 |
LSE |
606213770722695397 |
|
12/06/2026 |
222 |
171.1 |
13:52:53 |
LSE |
592139989687818774 |
|
12/06/2026 |
1023 |
171.1 |
13:54:08 |
LSE |
592139989687851984 |
|
12/06/2026 |
1650 |
171.1 |
13:54:08 |
LSE |
592139989687851983 |
|
12/06/2026 |
1885 |
171 |
13:59:30 |
LSE |
606213770722978354 |
|
12/06/2026 |
1748 |
170.9 |
14:04:17 |
LSE |
606213770723111056 |
|
12/06/2026 |
102 |
170.9 |
14:04:17 |
LSE |
606213770723111057 |
|
12/06/2026 |
1066 |
170.9 |
14:04:17 |
LSE |
606213770723111058 |
|
12/06/2026 |
243 |
171.7 |
14:21:00 |
LSE |
606213770723574992 |
|
12/06/2026 |
392 |
171.7 |
14:21:00 |
LSE |
606213770723574991 |
|
12/06/2026 |
393 |
171.7 |
14:21:00 |
LSE |
606213770723574989 |
|
12/06/2026 |
1014 |
171.8 |
14:23:10 |
LSE |
592139989688697752 |
|
12/06/2026 |
3539 |
171.8 |
14:23:10 |
LSE |
592139989688697753 |
|
12/06/2026 |
1511 |
171.8 |
14:23:11 |
LSE |
606213770723634917 |
|
12/06/2026 |
1494 |
171.7 |
14:23:17 |
LSE |
606213770723639776 |
|
12/06/2026 |
464 |
171.6 |
14:30:28 |
LSE |
606213770723912835 |
|
12/06/2026 |
1899 |
171.6 |
14:30:28 |
LSE |
606213770723912836 |
|
12/06/2026 |
677 |
171.6 |
14:30:28 |
LSE |
606213770723912838 |
|
12/06/2026 |
1391 |
171.6 |
14:30:28 |
LSE |
592139989688984593 |
|
12/06/2026 |
1494 |
171.6 |
14:30:28 |
LSE |
592139989688984592 |
|
12/06/2026 |
3031 |
171.5 |
14:34:08 |
LSE |
592139989689169616 |
|
12/06/2026 |
1233 |
171.5 |
14:40:42 |
LSE |
592139989689452942 |
|
12/06/2026 |
718 |
171.4 |
14:40:43 |
LSE |
592139989689461800 |
|
12/06/2026 |
2571 |
171.4 |
14:40:43 |
LSE |
592139989689461799 |
|
12/06/2026 |
1129 |
171.7 |
14:46:22 |
LSE |
606213770724660456 |
|
12/06/2026 |
2945 |
171.7 |
14:46:22 |
LSE |
606213770724660455 |
|
12/06/2026 |
2642 |
171.3 |
14:50:46 |
LSE |
606213770724823131 |
|
12/06/2026 |
984 |
171.3 |
14:54:00 |
LSE |
592139989690039071 |
|
12/06/2026 |
49 |
171.3 |
14:58:50 |
LSE |
592139989690248307 |
|
12/06/2026 |
720 |
171.3 |
14:58:50 |
LSE |
592139989690248308 |
|
12/06/2026 |
1028 |
171.3 |
14:58:50 |
LSE |
606213770725142653 |
|
12/06/2026 |
3267 |
171.3 |
14:58:50 |
LSE |
592139989690248309 |
|
12/06/2026 |
118 |
171 |
15:01:16 |
LSE |
592139989690364078 |
|
12/06/2026 |
676 |
171 |
15:01:42 |
LSE |
606213770725270314 |
|
12/06/2026 |
910 |
171 |
15:01:42 |
LSE |
592139989690380752 |
|
12/06/2026 |
291 |
171 |
15:02:40 |
LSE |
606213770725310979 |
|
12/06/2026 |
2702 |
171.3 |
15:04:45 |
LSE |
592139989690515007 |
|
12/06/2026 |
1071 |
171 |
15:09:03 |
LSE |
592139989690669681 |
|
12/06/2026 |
3005 |
171 |
15:09:03 |
LSE |
606213770725552747 |
|
12/06/2026 |
1875 |
170.8 |
15:11:58 |
LSE |
592139989690782812 |
|
12/06/2026 |
4107 |
171.3 |
15:15:04 |
LSE |
592139989690909400 |
|
12/06/2026 |
1025 |
170.8 |
15:21:02 |
LSE |
592139989691159188 |
|
12/06/2026 |
3223 |
170.8 |
15:21:02 |
LSE |
606213770726030097 |
|
12/06/2026 |
1791 |
170.3 |
15:22:08 |
LSE |
592139989691205772 |
|
12/06/2026 |
1076 |
170.1 |
15:26:40 |
LSE |
592139989691377028 |
|
12/06/2026 |
2581 |
170.1 |
15:26:40 |
LSE |
606213770726242654 |
|
12/06/2026 |
1252 |
170.1 |
15:33:48 |
LSE |
592139989691627994 |
|
12/06/2026 |
2557 |
170.1 |
15:33:48 |
LSE |
592139989691627992 |
|
12/06/2026 |
2913 |
170.5 |
15:38:30 |
LSE |
592139989691825579 |
|
12/06/2026 |
2244 |
170.3 |
15:41:23 |
LSE |
606213770726778204 |
|
12/06/2026 |
1078 |
170.2 |
15:48:49 |
LSE |
606213770727027962 |
|
12/06/2026 |
1397 |
170.8 |
15:52:50 |
LSE |
606213770727209329 |
|
12/06/2026 |
1123 |
171.1 |
15:53:11 |
LSE |
606213770727264209 |
|
12/06/2026 |
249 |
171.2 |
15:56:22 |
LSE |
606213770727416519 |
|
12/06/2026 |
879 |
171.2 |
15:56:30 |
LSE |
606213770727421887 |
|
12/06/2026 |
1078 |
171.1 |
15:58:03 |
LSE |
606213770727479409 |
|
12/06/2026 |
1083 |
171.3 |
15:59:54 |
LSE |
606213770727547136 |
|
12/06/2026 |
2 |
171.3 |
16:00:09 |
LSE |
592139989692723440 |
|
12/06/2026 |
864 |
171.3 |
16:00:09 |
LSE |
592139989692723441 |
|
12/06/2026 |
1232 |
171.3 |
16:00:09 |
LSE |
592139989692723439 |
|
12/06/2026 |
1117 |
171.3 |
16:01:29 |
LSE |
592139989692783125 |
|
12/06/2026 |
1108 |
171.2 |
16:03:21 |
LSE |
606213770727687171 |
|
12/06/2026 |
3364 |
171.2 |
16:03:21 |
LSE |
606213770727687170 |
|
12/06/2026 |
3277 |
171.2 |
16:03:21 |
LSE |
606213770727687176 |
|
12/06/2026 |
2 |
171.2 |
16:03:34 |
LSE |
592139989692861653 |
|
12/06/2026 |
263 |
171.2 |
16:03:34 |
LSE |
592139989692861656 |
|
12/06/2026 |
844 |
171.2 |
16:03:34 |
LSE |
592139989692861652 |
|
12/06/2026 |
1064 |
171.2 |
16:09:05 |
LSE |
606213770727922423 |
|
12/06/2026 |
3584 |
171.2 |
16:09:05 |
LSE |
606213770727922422 |
|
12/06/2026 |
2797 |
171.2 |
16:11:56 |
LSE |
592139989693210327 |
|
12/06/2026 |
1063 |
171.1 |
16:13:20 |
LSE |
606213770728097081 |
|
12/06/2026 |
2080 |
171.1 |
16:19:17 |
LSE |
606213770728396846 |
|
12/06/2026 |
585 |
171 |
16:20:09 |
LSE |
606213770728453950 |
|
12/06/2026 |
1120 |
171 |
16:20:10 |
LSE |
592139989693640284 |
|
12/06/2026 |
1121 |
171 |
16:20:10 |
LSE |
606213770728454942 |
|
12/06/2026 |
1121 |
171 |
16:20:10 |
LSE |
606213770728454946 |
|
12/06/2026 |
1122 |
171 |
16:20:10 |
LSE |
606213770728454944 |
|
12/06/2026 |
3572 |
171 |
16:20:10 |
LSE |
606213770728454943 |
|
12/06/2026 |
1147 |
171.5 |
16:25:40 |
LSE |
606213770728776482 |
|
12/06/2026 |
5224 |
171.5 |
16:26:18 |
LSE |
592139989693999100 |
|
12/06/2026 |
3111 |
171.5 |
16:26:18 |
LSE |
592139989693999152 |
|
|||||||||||
|
Date of notification: 15 June 2026 |
|||||||||||
|
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
|
|
|||||||||
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
