17th Aug 2026 07:00
17 August 2026 | |||||
SSP Group plc | |||||
Transactions in own shares | |||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 10 August 2026 to 14 August 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. | |||||
Date of purchases: |
| 10 August 2026 - 14 August 2026 | |||
Total number of shares purchased: | 1,149,531 | ||||
Highest price paid per share (pence): | 217.2000p | ||||
Lowest price paid per share (pence): | 206.8000p | ||||
Volume weighted average price paid per share (pence): | 212.0802p | ||||
To date, the Company has purchased 46,397,874 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 758,108,322 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 758,108,322.
| |||||
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 | 1,149,531 | 212.0802p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
10/08/2026 | 814 | 213.4 | 08:11:44 | LSE | 592160869460481272 |
10/08/2026 | 338 | 213.4 | 08:11:44 | LSE | 592160869460481278 |
10/08/2026 | 575 | 213.2 | 08:11:44 | LSE | 592160869460481276 |
10/08/2026 | 1380 | 213.2 | 08:11:44 | LSE | 592160869460481277 |
10/08/2026 | 2293 | 213.4 | 08:11:44 | LSE | 606234650481208089 |
10/08/2026 | 116 | 213.4 | 08:11:44 | LSE | 592160869460481285 |
10/08/2026 | 2136 | 213.4 | 08:11:44 | LSE | 592160869460481241 |
10/08/2026 | 19 | 213.4 | 08:11:44 | LSE | 592160869460481242 |
10/08/2026 | 811 | 213.4 | 08:14:18 | LSE | 606234650481246382 |
10/08/2026 | 1063 | 213.4 | 08:14:18 | LSE | 592160869460520813 |
10/08/2026 | 805 | 213.4 | 08:30:09 | LSE | 606234650481507195 |
10/08/2026 | 805 | 213.2 | 08:30:09 | LSE | 592160869460788637 |
10/08/2026 | 3367 | 213.2 | 08:30:09 | LSE | 592160869460788636 |
10/08/2026 | 967 | 213.2 | 08:30:09 | LSE | 592160869460788642 |
10/08/2026 | 104 | 213 | 08:48:10 | LSE | 606234650481779831 |
10/08/2026 | 343 | 213 | 08:48:10 | LSE | 606234650481779833 |
10/08/2026 | 846 | 213 | 08:48:10 | LSE | 592160869461071148 |
10/08/2026 | 2158 | 213 | 08:48:10 | LSE | 606234650481779832 |
10/08/2026 | 73 | 213 | 08:54:45 | LSE | 592160869461180763 |
10/08/2026 | 919 | 213 | 08:54:45 | LSE | 592160869461180764 |
10/08/2026 | 919 | 213 | 08:54:45 | LSE | 592160869461180765 |
10/08/2026 | 919 | 213 | 08:54:45 | LSE | 606234650481885317 |
10/08/2026 | 1536 | 213 | 08:54:45 | LSE | 606234650481885316 |
10/08/2026 | 815 | 212 | 09:03:14 | LSE | 606234650482025232 |
10/08/2026 | 1973 | 212 | 09:03:14 | LSE | 592160869461327223 |
10/08/2026 | 1 | 212 | 09:03:14 | LSE | 592160869461327227 |
10/08/2026 | 749 | 212 | 09:12:49 | LSE | 592160869461477498 |
10/08/2026 | 919 | 212 | 09:12:49 | LSE | 592160869461477500 |
10/08/2026 | 919 | 212 | 09:12:49 | LSE | 606234650482168592 |
10/08/2026 | 919 | 212 | 09:12:49 | LSE | 606234650482168593 |
10/08/2026 | 919 | 212 | 09:12:49 | LSE | 606234650482168594 |
10/08/2026 | 1003 | 212 | 09:12:49 | LSE | 592160869461477499 |
10/08/2026 | 1418 | 211.8 | 09:25:54 | LSE | 592160869461673191 |
10/08/2026 | 295 | 211.8 | 09:25:54 | LSE | 592160869461673193 |
10/08/2026 | 325 | 211.8 | 09:25:54 | LSE | 592160869461673192 |
10/08/2026 | 798 | 211.8 | 09:25:54 | LSE | 606234650482353787 |
10/08/2026 | 117 | 211.8 | 09:25:54 | LSE | 606234650482353790 |
10/08/2026 | 355 | 211.8 | 09:25:54 | LSE | 606234650482353791 |
10/08/2026 | 503 | 211.8 | 09:25:54 | LSE | 592160869461673197 |
10/08/2026 | 798 | 211.8 | 09:25:54 | LSE | 606234650482353789 |
10/08/2026 | 326 | 211.8 | 09:27:17 | LSE | 606234650482375298 |
10/08/2026 | 717 | 211.6 | 09:32:27 | LSE | 592160869461770121 |
10/08/2026 | 122 | 211.6 | 09:34:22 | LSE | 592160869461801274 |
10/08/2026 | 2274 | 211.6 | 09:34:22 | LSE | 592160869461801275 |
10/08/2026 | 576 | 212.4 | 09:58:25 | LSE | 592160869462160320 |
10/08/2026 | 1246 | 212.4 | 09:58:25 | LSE | 592160869462160319 |
10/08/2026 | 220 | 212.8 | 10:02:56 | LSE | 606234650482886118 |
10/08/2026 | 2041 | 212.8 | 10:02:56 | LSE | 592160869462235560 |
10/08/2026 | 169 | 212.6 | 10:10:36 | LSE | 592160869462406426 |
10/08/2026 | 916 | 212.4 | 10:10:36 | LSE | 606234650483047790 |
10/08/2026 | 1086 | 212.4 | 10:10:36 | LSE | 592160869462406428 |
10/08/2026 | 1921 | 212.6 | 10:10:36 | LSE | 606234650483047789 |
10/08/2026 | 2090 | 213 | 10:17:15 | LSE | 606234650483155102 |
10/08/2026 | 1397 | 213.2 | 10:27:39 | LSE | 592160869462690328 |
10/08/2026 | 806 | 213.2 | 10:27:39 | LSE | 592160869462690329 |
10/08/2026 | 2180 | 213.2 | 10:27:40 | LSE | 606234650483315509 |
10/08/2026 | 859 | 213 | 10:30:04 | LSE | 592160869462724073 |
10/08/2026 | 1332 | 213 | 10:30:04 | LSE | 592160869462724074 |
10/08/2026 | 1326 | 213 | 10:43:13 | LSE | 606234650483529654 |
10/08/2026 | 1956 | 213 | 10:43:13 | LSE | 606234650483529653 |
10/08/2026 | 3316 | 213 | 10:44:04 | LSE | 606234650483539903 |
10/08/2026 | 905 | 212.8 | 10:45:01 | LSE | 592160869462989917 |
10/08/2026 | 1175 | 212.6 | 11:09:30 | LSE | 606234650483964406 |
10/08/2026 | 2013 | 212.6 | 11:09:30 | LSE | 606234650483964407 |
10/08/2026 | 2802 | 212.6 | 11:09:30 | LSE | 606234650483964411 |
10/08/2026 | 417 | 212.6 | 11:09:32 | LSE | 592160869463371035 |
10/08/2026 | 1614 | 212.8 | 11:26:05 | LSE | 606234650484204242 |
10/08/2026 | 131 | 212.8 | 11:26:05 | LSE | 606234650484204245 |
10/08/2026 | 859 | 212.8 | 11:26:05 | LSE | 606234650484204244 |
10/08/2026 | 900 | 212.8 | 11:26:05 | LSE | 606234650484204243 |
10/08/2026 | 728 | 212.8 | 11:27:28 | LSE | 606234650484224236 |
10/08/2026 | 780 | 212.8 | 11:27:28 | LSE | 592160869463645506 |
10/08/2026 | 852 | 212.8 | 11:27:28 | LSE | 606234650484224237 |
10/08/2026 | 503 | 212.4 | 11:48:04 | LSE | 606234650484525237 |
10/08/2026 | 808 | 212.4 | 11:48:04 | LSE | 592160869463965360 |
10/08/2026 | 1094 | 212.4 | 11:48:04 | LSE | 606234650484525236 |
10/08/2026 | 570 | 212.4 | 11:48:04 | LSE | 592160869463965361 |
10/08/2026 | 1113 | 212.4 | 11:48:04 | LSE | 606234650484525238 |
10/08/2026 | 238 | 212.4 | 11:48:04 | LSE | 592160869463965362 |
10/08/2026 | 808 | 212.4 | 11:48:04 | LSE | 592160869463965363 |
10/08/2026 | 808 | 212.4 | 11:48:04 | LSE | 606234650484525239 |
10/08/2026 | 1465 | 212.4 | 11:48:04 | LSE | 592160869463965365 |
10/08/2026 | 890 | 212.2 | 11:55:00 | LSE | 592160869464069261 |
10/08/2026 | 1759 | 212.2 | 11:55:00 | LSE | 606234650484622808 |
10/08/2026 | 784 | 211.6 | 12:05:12 | LSE | 592160869464235330 |
10/08/2026 | 784 | 211.6 | 12:05:12 | LSE | 592160869464235331 |
10/08/2026 | 784 | 211.6 | 12:05:12 | LSE | 606234650484780671 |
10/08/2026 | 1758 | 211.6 | 12:05:12 | LSE | 606234650484780672 |
10/08/2026 | 1 | 211.2 | 12:24:29 | LSE | 606234650485049241 |
10/08/2026 | 1060 | 211.8 | 12:46:51 | LSE | 606234650485374358 |
10/08/2026 | 1049 | 211.8 | 12:47:42 | LSE | 606234650485389606 |
10/08/2026 | 2108 | 211.8 | 12:47:42 | LSE | 592160869464882473 |
10/08/2026 | 2410 | 211.8 | 12:47:42 | LSE | 592160869464882474 |
10/08/2026 | 2554 | 211.8 | 12:47:42 | LSE | 606234650485389607 |
10/08/2026 | 2783 | 211.8 | 12:47:42 | LSE | 606234650485389608 |
10/08/2026 | 926 | 211.8 | 12:47:42 | LSE | 606234650485389614 |
10/08/2026 | 84 | 211.8 | 12:47:42 | LSE | 592160869464882479 |
10/08/2026 | 628 | 211.8 | 12:47:42 | LSE | 592160869464882480 |
10/08/2026 | 1174 | 211.8 | 12:47:42 | LSE | 606234650485389618 |
10/08/2026 | 1734 | 211.8 | 12:47:42 | LSE | 606234650485389619 |
10/08/2026 | 591 | 211.8 | 12:47:42 | LSE | 592160869464882489 |
10/08/2026 | 930 | 211.8 | 12:47:42 | LSE | 592160869464882488 |
10/08/2026 | 718 | 212 | 13:27:46 | LSE | 606234650485998168 |
10/08/2026 | 1457 | 212 | 13:27:46 | LSE | 606234650485998167 |
10/08/2026 | 165 | 212 | 13:28:12 | LSE | 606234650486006394 |
10/08/2026 | 88 | 212 | 13:28:12 | LSE | 592160869465530338 |
10/08/2026 | 300 | 212 | 13:28:12 | LSE | 592160869465530340 |
10/08/2026 | 1622 | 212 | 13:29:32 | LSE | 592160869465553584 |
10/08/2026 | 863 | 211.8 | 13:37:38 | LSE | 592160869465714379 |
10/08/2026 | 863 | 211.8 | 13:37:38 | LSE | 592160869465714380 |
10/08/2026 | 863 | 211.8 | 13:37:38 | LSE | 592160869465714381 |
10/08/2026 | 2449 | 211.8 | 13:37:38 | LSE | 592160869465714378 |
10/08/2026 | 704 | 211.8 | 13:37:38 | LSE | 606234650486180034 |
10/08/2026 | 935 | 211.8 | 13:37:38 | LSE | 606234650486180033 |
10/08/2026 | 342 | 211.8 | 13:37:38 | LSE | 592160869465714389 |
10/08/2026 | 889 | 211.8 | 13:37:38 | LSE | 592160869465714390 |
10/08/2026 | 1750 | 211.6 | 13:42:54 | LSE | 606234650486292796 |
10/08/2026 | 858 | 211.6 | 13:52:34 | LSE | 592160869466043321 |
10/08/2026 | 1800 | 211.6 | 13:52:34 | LSE | 592160869466043322 |
10/08/2026 | 152 | 211.4 | 14:09:45 | LSE | 592160869466388568 |
10/08/2026 | 723 | 211.4 | 14:09:45 | LSE | 592160869466388569 |
10/08/2026 | 875 | 211.4 | 14:09:45 | LSE | 606234650486824092 |
10/08/2026 | 875 | 211.4 | 14:09:45 | LSE | 606234650486824093 |
10/08/2026 | 1078 | 211.4 | 14:09:45 | LSE | 592160869466388567 |
10/08/2026 | 1573 | 211.4 | 14:09:45 | LSE | 592160869466388570 |
10/08/2026 | 1745 | 211.4 | 14:09:45 | LSE | 606234650486824091 |
10/08/2026 | 1756 | 211 | 14:14:20 | LSE | 606234650486912598 |
10/08/2026 | 200 | 211 | 14:29:39 | LSE | 606234650487289574 |
10/08/2026 | 488 | 211 | 14:29:39 | LSE | 592160869466881482 |
10/08/2026 | 324 | 211 | 14:29:39 | LSE | 592160869466881492 |
10/08/2026 | 1014 | 211 | 14:30:01 | LSE | 592160869466898903 |
10/08/2026 | 560 | 211 | 14:30:03 | LSE | 592160869466901810 |
10/08/2026 | 289 | 211 | 14:30:05 | LSE | 592160869466903716 |
10/08/2026 | 165 | 211 | 14:30:12 | LSE | 592160869466912994 |
10/08/2026 | 3436 | 211 | 14:30:12 | LSE | 592160869466912993 |
10/08/2026 | 1246 | 211 | 14:30:12 | LSE | 592160869466913000 |
10/08/2026 | 933 | 211 | 14:30:53 | LSE | 592160869466953716 |
10/08/2026 | 81 | 211 | 14:31:17 | LSE | 592160869466974189 |
10/08/2026 | 1 | 210.6 | 14:34:38 | LSE | 606234650487511789 |
10/08/2026 | 2053 | 211.2 | 14:41:52 | LSE | 592160869467383985 |
10/08/2026 | 2112 | 211.2 | 14:41:52 | LSE | 606234650487771806 |
10/08/2026 | 2039 | 211 | 14:42:06 | LSE | 592160869467391725 |
10/08/2026 | 3028 | 211 | 14:42:06 | LSE | 606234650487779219 |
10/08/2026 | 352 | 210.6 | 14:46:15 | LSE | 592160869467545404 |
10/08/2026 | 1747 | 210.6 | 14:46:15 | LSE | 592160869467545405 |
10/08/2026 | 442 | 210.6 | 14:46:15 | LSE | 592160869467545406 |
10/08/2026 | 712 | 210.4 | 14:55:47 | LSE | 592160869467870447 |
10/08/2026 | 2279 | 210.4 | 14:55:47 | LSE | 592160869467870458 |
10/08/2026 | 347 | 210.4 | 14:55:47 | LSE | 606234650488237310 |
10/08/2026 | 2787 | 210.4 | 14:55:47 | LSE | 606234650488237311 |
10/08/2026 | 247 | 209.8 | 15:05:26 | LSE | 606234650488588327 |
10/08/2026 | 668 | 209.8 | 15:05:26 | LSE | 606234650488588328 |
10/08/2026 | 915 | 209.8 | 15:05:26 | LSE | 592160869468236604 |
10/08/2026 | 916 | 209.8 | 15:05:26 | LSE | 592160869468236603 |
10/08/2026 | 2922 | 209.8 | 15:05:26 | LSE | 606234650488588326 |
10/08/2026 | 218 | 209.8 | 15:05:26 | LSE | 606234650488588363 |
10/08/2026 | 929 | 209.6 | 15:16:48 | LSE | 592160869468617554 |
10/08/2026 | 1855 | 209.6 | 15:16:48 | LSE | 592160869468617555 |
10/08/2026 | 1858 | 209.6 | 15:16:48 | LSE | 606234650488952321 |
10/08/2026 | 3021 | 209.6 | 15:16:48 | LSE | 606234650488952322 |
10/08/2026 | 43 | 209.6 | 15:16:48 | LSE | 606234650488952326 |
10/08/2026 | 939 | 209.6 | 15:16:48 | LSE | 606234650488952327 |
10/08/2026 | 4 | 209.6 | 15:27:26 | LSE | 592160869468947152 |
10/08/2026 | 383 | 209.6 | 15:27:26 | LSE | 592160869468947154 |
10/08/2026 | 979 | 209.6 | 15:27:26 | LSE | 592160869468947153 |
10/08/2026 | 851 | 209.6 | 15:27:49 | LSE | 592160869468959083 |
10/08/2026 | 382 | 209.6 | 15:27:49 | LSE | 592160869468959085 |
10/08/2026 | 136 | 209.6 | 15:30:31 | LSE | 592160869469043310 |
10/08/2026 | 909 | 209.6 | 15:30:31 | LSE | 592160869469043312 |
10/08/2026 | 1364 | 209.6 | 15:30:31 | LSE | 606234650489356645 |
10/08/2026 | 3375 | 209.6 | 15:30:31 | LSE | 592160869469043311 |
10/08/2026 | 1529 | 209.6 | 15:30:31 | LSE | 592160869469043332 |
10/08/2026 | 797 | 209.4 | 15:42:34 | LSE | 592160869469397899 |
10/08/2026 | 1985 | 209.4 | 15:42:34 | LSE | 606234650489696211 |
10/08/2026 | 2089 | 209.4 | 15:42:34 | LSE | 592160869469397920 |
10/08/2026 | 693 | 209.4 | 15:42:34 | LSE | 606234650489696259 |
10/08/2026 | 1396 | 209.4 | 15:42:34 | LSE | 606234650489696260 |
10/08/2026 | 3 | 209.4 | 15:42:34 | LSE | 606234650489696264 |
10/08/2026 | 669 | 209.4 | 15:42:34 | LSE | 606234650489696263 |
10/08/2026 | 442 | 209.4 | 15:42:35 | LSE | 606234650489696715 |
10/08/2026 | 1984 | 209.8 | 15:58:03 | LSE | 592160869469883279 |
10/08/2026 | 1989 | 209.8 | 15:58:03 | LSE | 606234650490160971 |
10/08/2026 | 12 | 210 | 16:00:59 | LSE | 606234650490259718 |
10/08/2026 | 887 | 210 | 16:00:59 | LSE | 606234650490259719 |
10/08/2026 | 12 | 210 | 16:00:59 | LSE | 592160869469985578 |
10/08/2026 | 87 | 210 | 16:00:59 | LSE | 592160869469985579 |
10/08/2026 | 1001 | 210 | 16:01:15 | LSE | 592160869469996066 |
10/08/2026 | 1857 | 210.2 | 16:03:29 | LSE | 592160869470074566 |
10/08/2026 | 835 | 210.2 | 16:03:29 | LSE | 606234650490345329 |
10/08/2026 | 1001 | 210.2 | 16:03:29 | LSE | 592160869470074538 |
10/08/2026 | 1001 | 210.2 | 16:03:29 | LSE | 606234650490345328 |
10/08/2026 | 3007 | 210.2 | 16:03:29 | LSE | 592160869470074539 |
10/08/2026 | 854 | 210 | 16:08:30 | LSE | 592160869470238804 |
10/08/2026 | 855 | 210 | 16:08:30 | LSE | 606234650490503402 |
10/08/2026 | 291 | 209.8 | 16:11:48 | LSE | 592160869470351255 |
10/08/2026 | 492 | 209.8 | 16:11:48 | LSE | 592160869470351256 |
10/08/2026 | 783 | 209.8 | 16:11:48 | LSE | 592160869470351257 |
10/08/2026 | 783 | 209.8 | 16:11:48 | LSE | 606234650490611136 |
10/08/2026 | 784 | 209.8 | 16:11:48 | LSE | 592160869470351254 |
10/08/2026 | 1761 | 209.8 | 16:11:48 | LSE | 606234650490611135 |
10/08/2026 | 883 | 210 | 16:20:42 | LSE | 592160869470735528 |
10/08/2026 | 2483 | 210 | 16:20:42 | LSE | 606234650490978540 |
10/08/2026 | 733 | 210.2 | 16:20:44 | LSE | 606234650490979431 |
10/08/2026 | 949 | 210.2 | 16:20:44 | LSE | 606234650490979432 |
10/08/2026 | 733 | 210.2 | 16:20:44 | LSE | 592160869470736333 |
10/08/2026 | 318 | 210.2 | 16:20:44 | LSE | 606234650490979436 |
10/08/2026 | 380 | 210.2 | 16:20:44 | LSE | 592160869470736343 |
10/08/2026 | 148 | 210.2 | 16:20:44 | LSE | 592160869470736362 |
10/08/2026 | 379 | 210.2 | 16:21:05 | LSE | 592160869470752039 |
10/08/2026 | 4 | 210.2 | 16:21:16 | LSE | 592160869470760069 |
10/08/2026 | 1 | 210.2 | 16:21:26 | LSE | 592160869470768342 |
10/08/2026 | 78 | 210.2 | 16:21:36 | LSE | 592160869470774991 |
10/08/2026 | 1 | 210.2 | 16:21:38 | LSE | 592160869470775821 |
10/08/2026 | 1 | 210.2 | 16:21:42 | LSE | 592160869470779322 |
10/08/2026 | 133 | 210.2 | 16:22:22 | LSE | 592160869470807609 |
10/08/2026 | 75 | 210.2 | 16:23:00 | LSE | 592160869470833029 |
10/08/2026 | 609 | 210.2 | 16:23:33 | LSE | 606234650491097404 |
10/08/2026 | 2706 | 210.2 | 16:23:33 | LSE | 606234650491097405 |
10/08/2026 | 48 | 210.2 | 16:23:33 | LSE | 606234650491097409 |
10/08/2026 | 82 | 210.2 | 16:23:33 | LSE | 606234650491097412 |
10/08/2026 | 918 | 210.2 | 16:23:39 | LSE | 606234650491103576 |
10/08/2026 | 432 | 210 | 16:26:05 | LSE | 606234650491221598 |
10/08/2026 | 500 | 210.2 | 16:29:53 | LSE | 592160869471187363 |
10/08/2026 | 529 | 210.2 | 16:29:53 | LSE | 592160869471187365 |
10/08/2026 | 921 | 210.2 | 16:29:53 | LSE | 592160869471187367 |
10/08/2026 | 2053 | 210.2 | 16:29:53 | LSE | 606234650491413907 |
10/08/2026 | 116 | 210.2 | 16:29:54 | LSE | 606234650491414477 |
10/08/2026 | 9 | 210.2 | 16:29:57 | LSE | 606234650491418429 |
10/08/2026 | 1 | 210.2 | 16:29:58 | LSE | 606234650491418575 |
10/08/2026 | 24 | 210.4 | 16:29:59 | LSE | 606234650491419822 |
10/08/2026 | 500 | 210.4 | 16:29:59 | LSE | 606234650491419821 |
11/08/2026 | 773 | 210.6 | 08:08:48 | LSE | 592161223345376040 |
11/08/2026 | 70 | 210.4 | 08:09:27 | LSE | 606235004382316553 |
11/08/2026 | 823 | 210.4 | 08:09:27 | LSE | 606235004382316554 |
11/08/2026 | 87 | 210.4 | 08:09:27 | LSE | 592161223345387061 |
11/08/2026 | 66 | 209.4 | 08:11:50 | LSE | 592161223345425693 |
11/08/2026 | 731 | 209.6 | 08:11:50 | LSE | 606235004382354352 |
11/08/2026 | 195 | 209.6 | 08:14:21 | LSE | 606235004382396986 |
11/08/2026 | 662 | 209.6 | 08:14:21 | LSE | 592161223345469607 |
11/08/2026 | 1075 | 209.6 | 08:16:02 | LSE | 606235004382436894 |
11/08/2026 | 3572 | 209.4 | 08:16:02 | LSE | 592161223345509958 |
11/08/2026 | 1430 | 209.4 | 08:16:02 | LSE | 592161223345509961 |
11/08/2026 | 1564 | 208.4 | 08:21:40 | LSE | 606235004382601323 |
11/08/2026 | 118 | 208.2 | 08:28:13 | LSE | 606235004382723702 |
11/08/2026 | 278 | 208.2 | 08:28:13 | LSE | 606235004382723703 |
11/08/2026 | 278 | 208.2 | 08:28:13 | LSE | 606235004382723709 |
11/08/2026 | 818 | 208.2 | 08:29:17 | LSE | 606235004382743951 |
11/08/2026 | 883 | 208.2 | 08:29:17 | LSE | 606235004382743950 |
11/08/2026 | 775 | 208 | 08:42:38 | LSE | 606235004382982948 |
11/08/2026 | 2700 | 208 | 08:42:38 | LSE | 606235004382982947 |
11/08/2026 | 1132 | 208 | 08:42:38 | LSE | 592161223346074815 |
11/08/2026 | 854 | 207 | 09:01:48 | LSE | 592161223346478186 |
11/08/2026 | 854 | 207 | 09:01:48 | LSE | 606235004383366662 |
11/08/2026 | 854 | 207 | 09:01:48 | LSE | 606235004383366663 |
11/08/2026 | 854 | 207 | 09:01:48 | LSE | 606235004383366664 |
11/08/2026 | 854 | 207 | 09:01:48 | LSE | 606235004383366665 |
11/08/2026 | 1945 | 207 | 09:01:48 | LSE | 592161223346478185 |
11/08/2026 | 813 | 207.8 | 09:14:17 | LSE | 592161223346742377 |
11/08/2026 | 806 | 207.8 | 09:15:57 | LSE | 592161223346774928 |
11/08/2026 | 1 | 207.8 | 09:18:27 | LSE | 592161223346820374 |
11/08/2026 | 779 | 207.8 | 09:18:27 | LSE | 592161223346820375 |
11/08/2026 | 147 | 207.8 | 09:18:32 | LSE | 606235004383691492 |
11/08/2026 | 413 | 207.8 | 09:26:35 | LSE | 606235004383821478 |
11/08/2026 | 887 | 207.8 | 09:26:35 | LSE | 606235004383821477 |
11/08/2026 | 1363 | 207.8 | 09:26:35 | LSE | 592161223346960795 |
11/08/2026 | 2167 | 207.8 | 09:26:35 | LSE | 606235004383821479 |
11/08/2026 | 2657 | 207.8 | 09:26:35 | LSE | 592161223346960807 |
11/08/2026 | 914 | 207.8 | 09:40:18 | LSE | 606235004384049482 |
11/08/2026 | 515 | 207.8 | 09:42:29 | LSE | 606235004384086982 |
11/08/2026 | 12 | 207.8 | 09:42:29 | LSE | 592161223347241574 |
11/08/2026 | 847 | 207.8 | 09:47:00 | LSE | 592161223347323630 |
11/08/2026 | 944 | 207.8 | 09:47:00 | LSE | 606235004384164710 |
11/08/2026 | 980 | 207.8 | 09:47:00 | LSE | 606235004384164708 |
11/08/2026 | 980 | 207.8 | 09:47:00 | LSE | 606235004384164709 |
11/08/2026 | 1401 | 207.8 | 09:47:00 | LSE | 606235004384164711 |
11/08/2026 | 1459 | 207.8 | 09:47:00 | LSE | 606235004384164715 |
11/08/2026 | 862 | 207.2 | 09:59:46 | LSE | 592161223347535290 |
11/08/2026 | 862 | 207 | 10:00:49 | LSE | 592161223347556441 |
11/08/2026 | 862 | 207 | 10:00:49 | LSE | 592161223347556442 |
11/08/2026 | 1568 | 207 | 10:00:49 | LSE | 606235004384384778 |
11/08/2026 | 808 | 206.8 | 10:09:24 | LSE | 592161223347698148 |
11/08/2026 | 808 | 206.8 | 10:09:24 | LSE | 606235004384518536 |
11/08/2026 | 1559 | 206.8 | 10:09:24 | LSE | 606235004384518535 |
11/08/2026 | 134 | 207 | 10:25:14 | LSE | 592161223347954078 |
11/08/2026 | 494 | 207 | 10:25:14 | LSE | 592161223347954079 |
11/08/2026 | 234 | 207 | 10:25:14 | LSE | 606235004384760694 |
11/08/2026 | 57 | 207 | 10:25:57 | LSE | 606235004384773116 |
11/08/2026 | 119 | 207 | 10:25:57 | LSE | 606235004384773118 |
11/08/2026 | 700 | 207 | 10:25:57 | LSE | 606235004384773117 |
11/08/2026 | 415 | 207 | 10:28:04 | LSE | 592161223347998423 |
11/08/2026 | 421 | 207 | 10:28:04 | LSE | 592161223347998424 |
11/08/2026 | 167 | 207 | 10:28:54 | LSE | 592161223348012205 |
11/08/2026 | 755 | 207 | 10:28:54 | LSE | 592161223348012204 |
11/08/2026 | 825 | 207 | 10:34:00 | LSE | 606235004384903424 |
11/08/2026 | 784 | 207 | 10:36:18 | LSE | 592161223348143053 |
11/08/2026 | 807 | 207.4 | 10:42:42 | LSE | 606235004385036866 |
11/08/2026 | 1054 | 207.4 | 10:42:42 | LSE | 592161223348247758 |
11/08/2026 | 316 | 207.4 | 10:54:24 | LSE | 592161223348439543 |
11/08/2026 | 316 | 207.4 | 10:54:24 | LSE | 606235004385216737 |
11/08/2026 | 500 | 207.4 | 10:54:24 | LSE | 592161223348439544 |
11/08/2026 | 758 | 207.4 | 10:54:24 | LSE | 606235004385216738 |
11/08/2026 | 816 | 207.4 | 10:54:24 | LSE | 606235004385216735 |
11/08/2026 | 791 | 207.4 | 10:55:44 | LSE | 606235004385237268 |
11/08/2026 | 865 | 207.4 | 10:55:46 | LSE | 592161223348461929 |
11/08/2026 | 805 | 207.6 | 11:00:32 | LSE | 606235004385312451 |
11/08/2026 | 803 | 207.6 | 11:02:21 | LSE | 606235004385342661 |
11/08/2026 | 3467 | 207.4 | 11:05:07 | LSE | 592161223348619931 |
11/08/2026 | 54 | 207.4 | 11:05:07 | LSE | 606235004385386634 |
11/08/2026 | 27 | 207.4 | 11:08:08 | LSE | 606235004385429918 |
11/08/2026 | 22 | 207.4 | 11:08:53 | LSE | 606235004385440497 |
11/08/2026 | 53 | 207.4 | 11:09:04 | LSE | 606235004385443537 |
11/08/2026 | 852 | 207.4 | 11:09:04 | LSE | 592161223348681181 |
11/08/2026 | 1062 | 207.4 | 11:09:04 | LSE | 592161223348681180 |
11/08/2026 | 1618 | 207.4 | 11:09:04 | LSE | 606235004385443538 |
11/08/2026 | 1560 | 207.2 | 11:15:13 | LSE | 606235004385536399 |
11/08/2026 | 229 | 207.8 | 11:31:05 | LSE | 606235004385791069 |
11/08/2026 | 690 | 207.8 | 11:31:05 | LSE | 606235004385791070 |
11/08/2026 | 845 | 207.8 | 11:33:20 | LSE | 606235004385820815 |
11/08/2026 | 843 | 207.8 | 11:35:26 | LSE | 606235004385849393 |
11/08/2026 | 893 | 207.6 | 11:37:47 | LSE | 592161223349148278 |
11/08/2026 | 844 | 207.6 | 11:39:58 | LSE | 606235004385913893 |
11/08/2026 | 34 | 207.6 | 11:40:03 | LSE | 606235004385915173 |
11/08/2026 | 300 | 207.6 | 11:45:08 | LSE | 592161223349266429 |
11/08/2026 | 174 | 207.6 | 11:45:08 | LSE | 592161223349266430 |
11/08/2026 | 398 | 207.6 | 11:45:08 | LSE | 592161223349266432 |
11/08/2026 | 1972 | 207.6 | 11:45:08 | LSE | 606235004385992616 |
11/08/2026 | 3200 | 207.6 | 11:45:08 | LSE | 606235004385992621 |
11/08/2026 | 227 | 207.6 | 11:45:08 | LSE | 592161223349266437 |
11/08/2026 | 1 | 207.6 | 11:52:41 | LSE | 606235004386109171 |
11/08/2026 | 869 | 207.8 | 11:57:04 | LSE | 606235004386178185 |
11/08/2026 | 343 | 208.8 | 12:11:23 | LSE | 606235004386489103 |
11/08/2026 | 538 | 208.8 | 12:11:23 | LSE | 606235004386489101 |
11/08/2026 | 881 | 208.8 | 12:11:23 | LSE | 592161223349798129 |
11/08/2026 | 1133 | 208.8 | 12:11:23 | LSE | 606235004386489108 |
11/08/2026 | 8 | 208.8 | 12:11:42 | LSE | 606235004386494208 |
11/08/2026 | 858 | 208.8 | 12:11:42 | LSE | 606235004386494212 |
11/08/2026 | 1328 | 208.8 | 12:11:56 | LSE | 606235004386498261 |
11/08/2026 | 823 | 208.8 | 12:14:50 | LSE | 606235004386558168 |
11/08/2026 | 777 | 208.8 | 12:16:43 | LSE | 606235004386594228 |
11/08/2026 | 3399 | 208.6 | 12:17:08 | LSE | 606235004386602805 |
11/08/2026 | 1894 | 208.6 | 12:17:08 | LSE | 606235004386602813 |
11/08/2026 | 840 | 208.4 | 12:30:43 | LSE | 606235004386835326 |
11/08/2026 | 2679 | 208.4 | 12:30:43 | LSE | 592161223350167566 |
11/08/2026 | 881 | 208.4 | 12:30:43 | LSE | 592161223350167573 |
11/08/2026 | 827 | 209.2 | 12:41:09 | LSE | 592161223350382370 |
11/08/2026 | 973 | 209.2 | 12:41:09 | LSE | 606235004387035907 |
11/08/2026 | 729 | 209.2 | 12:41:13 | LSE | 592161223350383908 |
11/08/2026 | 16 | 209.2 | 12:42:22 | LSE | 592161223350407725 |
11/08/2026 | 1282 | 209.2 | 12:56:04 | LSE | 606235004387299765 |
11/08/2026 | 939 | 209.2 | 12:56:04 | LSE | 606235004387299766 |
11/08/2026 | 691 | 209.2 | 12:56:04 | LSE | 592161223350663379 |
11/08/2026 | 289 | 209.2 | 12:57:00 | LSE | 592161223350681027 |
11/08/2026 | 174 | 209.2 | 12:57:00 | LSE | 592161223350681028 |
11/08/2026 | 834 | 209.2 | 12:57:14 | LSE | 592161223350685255 |
11/08/2026 | 31 | 209.2 | 12:57:14 | LSE | 592161223350685256 |
11/08/2026 | 207 | 209.2 | 12:57:14 | LSE | 592161223350685261 |
11/08/2026 | 878 | 209 | 13:04:33 | LSE | 606235004387462303 |
11/08/2026 | 1980 | 209.4 | 13:10:16 | LSE | 592161223350952964 |
11/08/2026 | 1250 | 209.4 | 13:10:16 | LSE | 606235004387572210 |
11/08/2026 | 246 | 209.2 | 13:23:20 | LSE | 606235004387824403 |
11/08/2026 | 359 | 209.2 | 13:23:20 | LSE | 606235004387824402 |
11/08/2026 | 2135 | 209.2 | 13:23:20 | LSE | 606235004387824400 |
11/08/2026 | 853 | 209.2 | 13:23:20 | LSE | 592161223351221473 |
11/08/2026 | 525 | 209 | 13:28:40 | LSE | 606235004387929666 |
11/08/2026 | 598 | 209 | 13:28:40 | LSE | 606235004387929665 |
11/08/2026 | 968 | 209 | 13:28:40 | LSE | 606235004387929664 |
11/08/2026 | 377 | 209 | 13:28:40 | LSE | 606235004387929676 |
11/08/2026 | 43 | 208.8 | 13:35:53 | LSE | 592161223351492200 |
11/08/2026 | 845 | 208.8 | 13:36:00 | LSE | 592161223351494418 |
11/08/2026 | 1523 | 208.8 | 13:36:00 | LSE | 592161223351494417 |
11/08/2026 | 912 | 209 | 14:00:53 | LSE | 592161223352069302 |
11/08/2026 | 1437 | 209 | 14:00:53 | LSE | 606235004388621100 |
11/08/2026 | 902 | 209 | 14:01:36 | LSE | 592161223352088326 |
11/08/2026 | 681 | 208.8 | 14:01:38 | LSE | 606235004388640202 |
11/08/2026 | 912 | 208.8 | 14:01:38 | LSE | 592161223352089136 |
11/08/2026 | 3330 | 208.8 | 14:01:38 | LSE | 592161223352089135 |
11/08/2026 | 47 | 208.8 | 14:01:39 | LSE | 592161223352089301 |
11/08/2026 | 303 | 209 | 14:02:00 | LSE | 606235004388648369 |
11/08/2026 | 420 | 209 | 14:02:00 | LSE | 606235004388648366 |
11/08/2026 | 420 | 209 | 14:02:00 | LSE | 606235004388648367 |
11/08/2026 | 877 | 209.2 | 14:16:33 | LSE | 592161223352465269 |
11/08/2026 | 887 | 209.2 | 14:18:32 | LSE | 606235004389045532 |
11/08/2026 | 856 | 209.2 | 14:20:34 | LSE | 606235004389090438 |
11/08/2026 | 311 | 209 | 14:21:03 | LSE | 606235004389100391 |
11/08/2026 | 877 | 209 | 14:21:03 | LSE | 592161223352577495 |
11/08/2026 | 877 | 209 | 14:21:03 | LSE | 592161223352577496 |
11/08/2026 | 877 | 209 | 14:21:03 | LSE | 606235004389100392 |
11/08/2026 | 2054 | 209 | 14:21:03 | LSE | 606235004389100390 |
11/08/2026 | 882 | 209.2 | 14:30:24 | LSE | 606235004389354454 |
11/08/2026 | 155 | 209 | 14:31:36 | LSE | 592161223352896321 |
11/08/2026 | 674 | 209 | 14:31:36 | LSE | 592161223352896320 |
11/08/2026 | 2325 | 209 | 14:31:36 | LSE | 606235004389404276 |
11/08/2026 | 2133 | 209 | 14:31:36 | LSE | 606235004389404281 |
11/08/2026 | 3665 | 209.4 | 14:37:16 | LSE | 606235004389609428 |
11/08/2026 | 454 | 209.4 | 14:37:16 | LSE | 606235004389609431 |
11/08/2026 | 219 | 210 | 14:45:57 | LSE | 592161223353423557 |
11/08/2026 | 220 | 210 | 14:45:57 | LSE | 592161223353423556 |
11/08/2026 | 132 | 210 | 14:46:01 | LSE | 592161223353425981 |
11/08/2026 | 244 | 210 | 14:46:01 | LSE | 592161223353425982 |
11/08/2026 | 907 | 210.2 | 14:48:49 | LSE | 606235004390007531 |
11/08/2026 | 1065 | 210.2 | 14:48:49 | LSE | 592161223353524007 |
11/08/2026 | 855 | 210.6 | 14:51:01 | LSE | 592161223353604295 |
11/08/2026 | 830 | 210.6 | 14:51:53 | LSE | 592161223353635108 |
11/08/2026 | 1043 | 210.6 | 14:53:09 | LSE | 592161223353684757 |
11/08/2026 | 2592 | 210.6 | 14:53:09 | LSE | 606235004390161435 |
11/08/2026 | 2783 | 210.6 | 14:53:09 | LSE | 606235004390161458 |
11/08/2026 | 814 | 210.4 | 15:03:10 | LSE | 592161223354062530 |
11/08/2026 | 921 | 210.4 | 15:04:53 | LSE | 592161223354124968 |
11/08/2026 | 858 | 210.4 | 15:05:42 | LSE | 606235004390610539 |
11/08/2026 | 798 | 210.4 | 15:07:03 | LSE | 606235004390658858 |
11/08/2026 | 814 | 210.2 | 15:07:03 | LSE | 592161223354204451 |
11/08/2026 | 814 | 210.2 | 15:07:03 | LSE | 592161223354204452 |
11/08/2026 | 814 | 210.2 | 15:07:03 | LSE | 592161223354204453 |
11/08/2026 | 814 | 210.2 | 15:07:03 | LSE | 592161223354204454 |
11/08/2026 | 814 | 210.2 | 15:07:03 | LSE | 606235004390658860 |
11/08/2026 | 1576 | 210.2 | 15:07:03 | LSE | 606235004390658859 |
11/08/2026 | 916 | 210.2 | 15:16:48 | LSE | 606235004390981842 |
11/08/2026 | 3095 | 210.2 | 15:16:48 | LSE | 592161223354541235 |
11/08/2026 | 965 | 210.2 | 15:16:48 | LSE | 592161223354541242 |
11/08/2026 | 1650 | 210.2 | 15:16:48 | LSE | 592161223354541243 |
11/08/2026 | 27 | 210 | 15:19:26 | LSE | 606235004391078769 |
11/08/2026 | 871 | 210 | 15:19:26 | LSE | 606235004391078771 |
11/08/2026 | 1563 | 210 | 15:19:26 | LSE | 606235004391078768 |
11/08/2026 | 803 | 210 | 15:22:08 | LSE | 606235004391178641 |
11/08/2026 | 1567 | 210 | 15:22:08 | LSE | 606235004391178640 |
11/08/2026 | 866 | 210 | 15:29:49 | LSE | 592161223354988253 |
11/08/2026 | 329 | 209.8 | 15:30:09 | LSE | 606235004391418719 |
11/08/2026 | 537 | 209.8 | 15:30:09 | LSE | 606235004391418720 |
11/08/2026 | 866 | 209.8 | 15:30:09 | LSE | 592161223355001122 |
11/08/2026 | 866 | 209.8 | 15:30:09 | LSE | 592161223355001123 |
11/08/2026 | 867 | 209.8 | 15:30:09 | LSE | 592161223355001125 |
11/08/2026 | 1555 | 209.8 | 15:30:09 | LSE | 606235004391418718 |
11/08/2026 | 833 | 209.8 | 15:37:15 | LSE | 592161223355227781 |
11/08/2026 | 1 | 209.8 | 15:37:23 | LSE | 592161223355233352 |
11/08/2026 | 2286 | 209.8 | 15:37:23 | LSE | 592161223355233353 |
11/08/2026 | 867 | 210.8 | 15:46:28 | LSE | 592161223355526879 |
11/08/2026 | 867 | 210.8 | 15:46:28 | LSE | 606235004391920479 |
11/08/2026 | 800 | 210.8 | 15:46:56 | LSE | 592161223355542690 |
11/08/2026 | 183 | 210.8 | 15:50:29 | LSE | 606235004392045136 |
11/08/2026 | 666 | 210.8 | 15:50:29 | LSE | 606235004392045135 |
11/08/2026 | 850 | 210.8 | 15:50:29 | LSE | 592161223355657305 |
11/08/2026 | 3063 | 210.8 | 15:50:29 | LSE | 592161223355657306 |
11/08/2026 | 23 | 210.8 | 15:50:29 | LSE | 592161223355657319 |
11/08/2026 | 2385 | 210.8 | 15:50:29 | LSE | 592161223355657320 |
11/08/2026 | 430 | 210.8 | 15:50:29 | LSE | 606235004392045156 |
11/08/2026 | 917 | 210.4 | 15:55:28 | LSE | 606235004392210905 |
11/08/2026 | 917 | 210.4 | 15:55:28 | LSE | 606235004392210907 |
11/08/2026 | 1562 | 210.4 | 15:55:28 | LSE | 592161223355829404 |
11/08/2026 | 1564 | 210.2 | 15:57:42 | LSE | 592161223355901063 |
11/08/2026 | 828 | 210.4 | 16:05:33 | LSE | 592161223356191299 |
11/08/2026 | 919 | 210.4 | 16:07:00 | LSE | 592161223356246042 |
11/08/2026 | 886 | 210.6 | 16:07:53 | LSE | 606235004392638919 |
11/08/2026 | 807 | 210.6 | 16:09:06 | LSE | 592161223356326586 |
11/08/2026 | 907 | 210.4 | 16:09:59 | LSE | 592161223356365900 |
11/08/2026 | 850 | 210.4 | 16:11:00 | LSE | 592161223356405622 |
11/08/2026 | 921 | 210.4 | 16:12:05 | LSE | 592161223356449276 |
11/08/2026 | 3144 | 210.2 | 16:13:01 | LSE | 606235004392833442 |
11/08/2026 | 4 | 210.2 | 16:13:01 | LSE | 606235004392833450 |
11/08/2026 | 2250 | 210.2 | 16:13:01 | LSE | 606235004392833394 |
11/08/2026 | 925 | 210 | 16:18:55 | LSE | 606235004393067342 |
11/08/2026 | 915 | 210.4 | 16:19:52 | LSE | 606235004393109417 |
11/08/2026 | 888 | 210.4 | 16:20:34 | LSE | 592161223356812072 |
11/08/2026 | 849 | 210.4 | 16:21:05 | LSE | 592161223356837088 |
11/08/2026 | 31 | 210.4 | 16:22:09 | LSE | 606235004393219574 |
11/08/2026 | 91 | 210.4 | 16:22:09 | LSE | 592161223356887097 |
11/08/2026 | 163 | 210.4 | 16:23:20 | LSE | 592161223356942539 |
11/08/2026 | 775 | 210.4 | 16:23:20 | LSE | 592161223356942536 |
11/08/2026 | 1181 | 210.4 | 16:23:20 | LSE | 592161223356942537 |
11/08/2026 | 1613 | 210.4 | 16:23:20 | LSE | 592161223356942538 |
11/08/2026 | 449 | 210.4 | 16:23:20 | LSE | 592161223356942624 |
11/08/2026 | 822 | 210.6 | 16:25:30 | LSE | 592161223357057093 |
11/08/2026 | 1173 | 210.4 | 16:25:47 | LSE | 606235004393393919 |
11/08/2026 | 1173 | 210.4 | 16:25:47 | LSE | 606235004393393920 |
11/08/2026 | 296 | 210.4 | 16:25:47 | LSE | 606235004393393921 |
11/08/2026 | 877 | 210.4 | 16:25:47 | LSE | 606235004393393922 |
11/08/2026 | 16 | 210.4 | 16:26:05 | LSE | 606235004393406703 |
11/08/2026 | 822 | 210.4 | 16:26:05 | LSE | 592161223357081873 |
11/08/2026 | 823 | 210.4 | 16:26:05 | LSE | 592161223357081868 |
11/08/2026 | 474 | 210.2 | 16:28:12 | LSE | 606235004393498132 |
11/08/2026 | 2303 | 210.2 | 16:28:12 | LSE | 606235004393498134 |
11/08/2026 | 59 | 210.2 | 16:28:12 | LSE | 592161223357176514 |
11/08/2026 | 231 | 210.2 | 16:28:12 | LSE | 592161223357176549 |
12/08/2026 | 768 | 210.6 | 08:05:02 | LSE | 592161605709532605 |
12/08/2026 | 768 | 210.6 | 08:05:02 | LSE | 592161605709532606 |
12/08/2026 | 2795 | 210.6 | 08:05:02 | LSE | 606235358271475798 |
12/08/2026 | 539 | 209 | 08:09:59 | LSE | 606235358271568046 |
12/08/2026 | 869 | 209 | 08:09:59 | LSE | 592161605709627288 |
12/08/2026 | 1056 | 209 | 08:09:59 | LSE | 606235358271568047 |
12/08/2026 | 789 | 208.4 | 08:16:32 | LSE | 592161605709756864 |
12/08/2026 | 771 | 208.2 | 08:16:32 | LSE | 606235358271693731 |
12/08/2026 | 771 | 208.2 | 08:16:32 | LSE | 606235358271693733 |
12/08/2026 | 869 | 208.2 | 08:16:32 | LSE | 592161605709757079 |
12/08/2026 | 326 | 208.6 | 08:24:00 | LSE | 606235358271825229 |
12/08/2026 | 859 | 208.6 | 08:24:00 | LSE | 606235358271825231 |
12/08/2026 | 1658 | 208.6 | 08:24:00 | LSE | 606235358271825230 |
12/08/2026 | 830 | 209.8 | 09:18:08 | LSE | 606235358272707933 |
12/08/2026 | 1820 | 209.8 | 09:18:08 | LSE | 606235358272707930 |
12/08/2026 | 2292 | 209.8 | 09:18:08 | LSE | 606235358272707931 |
12/08/2026 | 2343 | 209.8 | 09:18:08 | LSE | 606235358272707932 |
12/08/2026 | 2578 | 209.8 | 09:18:08 | LSE | 592161605710823820 |
12/08/2026 | 2962 | 209.8 | 09:18:08 | LSE | 592161605710823819 |
12/08/2026 | 473 | 209.8 | 09:18:08 | LSE | 606235358272707939 |
12/08/2026 | 425 | 209.8 | 09:18:12 | LSE | 592161605710824479 |
12/08/2026 | 2056 | 209.8 | 09:18:12 | LSE | 592161605710824478 |
12/08/2026 | 2899 | 209.8 | 09:18:12 | LSE | 606235358272708567 |
12/08/2026 | 2352 | 209.8 | 09:18:12 | LSE | 592161605710824485 |
12/08/2026 | 833 | 209.8 | 09:35:04 | LSE | 592161605711100696 |
12/08/2026 | 833 | 209.8 | 09:35:04 | LSE | 592161605711100698 |
12/08/2026 | 833 | 209.8 | 09:35:04 | LSE | 606235358272970699 |
12/08/2026 | 833 | 209.8 | 09:35:04 | LSE | 606235358272970700 |
12/08/2026 | 1846 | 209.8 | 09:35:04 | LSE | 592161605711100697 |
12/08/2026 | 844 | 209.8 | 10:05:35 | LSE | 592161605711605845 |
12/08/2026 | 844 | 209.8 | 10:05:35 | LSE | 606235358273450404 |
12/08/2026 | 1069 | 209.8 | 10:05:35 | LSE | 606235358273450406 |
12/08/2026 | 1244 | 209.8 | 10:05:35 | LSE | 606235358273450405 |
12/08/2026 | 3172 | 209.8 | 10:05:35 | LSE | 592161605711605846 |
12/08/2026 | 30 | 209.8 | 10:05:35 | LSE | 606235358273450409 |
12/08/2026 | 610 | 211.2 | 10:33:01 | LSE | 592161605712095657 |
12/08/2026 | 610 | 211.2 | 10:33:01 | LSE | 606235358273915123 |
12/08/2026 | 760 | 211.2 | 10:33:01 | LSE | 592161605712095658 |
12/08/2026 | 1488 | 211.2 | 10:33:01 | LSE | 606235358273915124 |
12/08/2026 | 1800 | 211.2 | 10:33:01 | LSE | 592161605712095655 |
12/08/2026 | 2577 | 211.2 | 10:33:01 | LSE | 606235358273915125 |
12/08/2026 | 197 | 211.2 | 10:33:01 | LSE | 606235358273915166 |
12/08/2026 | 714 | 211.2 | 10:33:01 | LSE | 606235358273915164 |
12/08/2026 | 2147 | 211.2 | 10:33:01 | LSE | 606235358273915167 |
12/08/2026 | 1036 | 211.2 | 10:33:01 | LSE | 592161605712095693 |
12/08/2026 | 88 | 211.2 | 10:33:16 | LSE | 606235358273919080 |
12/08/2026 | 494 | 211.2 | 10:33:16 | LSE | 606235358273919082 |
12/08/2026 | 503 | 211.2 | 10:33:16 | LSE | 606235358273919081 |
12/08/2026 | 231 | 211.2 | 10:33:16 | LSE | 592161605712099827 |
12/08/2026 | 2549 | 211.4 | 10:52:55 | LSE | 606235358274251126 |
12/08/2026 | 538 | 211.4 | 10:52:55 | LSE | 606235358274251134 |
12/08/2026 | 827 | 211.4 | 10:52:55 | LSE | 606235358274251135 |
12/08/2026 | 976 | 211.4 | 10:52:55 | LSE | 606235358274251133 |
12/08/2026 | 1005 | 211.4 | 10:52:55 | LSE | 606235358274251132 |
12/08/2026 | 1596 | 211 | 11:00:09 | LSE | 592161605712576766 |
12/08/2026 | 551 | 211 | 11:00:09 | LSE | 606235358274367732 |
12/08/2026 | 11 | 211.4 | 11:13:42 | LSE | 592161605712787751 |
12/08/2026 | 1 | 211.4 | 11:14:05 | LSE | 592161605712794652 |
12/08/2026 | 795 | 212.2 | 11:22:34 | LSE | 592161605712923840 |
12/08/2026 | 3191 | 212 | 11:23:17 | LSE | 606235358274706663 |
12/08/2026 | 2845 | 212 | 11:23:17 | LSE | 606235358274706668 |
12/08/2026 | 48 | 212 | 11:23:17 | LSE | 592161605712935629 |
12/08/2026 | 17 | 212 | 11:23:17 | LSE | 592161605712935630 |
12/08/2026 | 1074 | 212.2 | 11:38:36 | LSE | 606235358274938361 |
12/08/2026 | 66 | 212.2 | 11:38:36 | LSE | 592161605713181850 |
12/08/2026 | 132 | 212.2 | 11:38:36 | LSE | 592161605713181851 |
12/08/2026 | 817 | 212 | 11:38:47 | LSE | 606235358274940864 |
12/08/2026 | 848 | 212 | 11:38:47 | LSE | 606235358274940865 |
12/08/2026 | 1398 | 212 | 11:38:47 | LSE | 606235358274940866 |
12/08/2026 | 2070 | 212 | 11:38:47 | LSE | 606235358274940873 |
12/08/2026 | 951 | 212.2 | 11:48:59 | LSE | 592161605713343431 |
12/08/2026 | 1451 | 212.2 | 11:48:59 | LSE | 592161605713343430 |
12/08/2026 | 444 | 212.2 | 11:48:59 | LSE | 606235358275089784 |
12/08/2026 | 854 | 212.4 | 12:05:05 | LSE | 606235358275379162 |
12/08/2026 | 175 | 212.2 | 12:06:55 | LSE | 592161605713678238 |
12/08/2026 | 1818 | 212.2 | 12:06:55 | LSE | 592161605713678237 |
12/08/2026 | 1900 | 212.2 | 12:06:57 | LSE | 592161605713678624 |
12/08/2026 | 816 | 212.2 | 12:09:27 | LSE | 606235358275450079 |
12/08/2026 | 896 | 212.2 | 12:09:27 | LSE | 592161605713724752 |
12/08/2026 | 1058 | 212.2 | 12:09:27 | LSE | 592161605713724753 |
12/08/2026 | 1008 | 212.2 | 12:09:27 | LSE | 592161605713724761 |
12/08/2026 | 1948 | 212.4 | 12:22:09 | LSE | 606235358275655196 |
12/08/2026 | 2202 | 212.4 | 12:22:09 | LSE | 592161605713943813 |
12/08/2026 | 185 | 212.4 | 12:32:15 | LSE | 606235358275817373 |
12/08/2026 | 717 | 212.4 | 12:32:15 | LSE | 606235358275817374 |
12/08/2026 | 732 | 212.4 | 12:32:15 | LSE | 606235358275817375 |
12/08/2026 | 1486 | 212.4 | 12:32:15 | LSE | 606235358275817376 |
12/08/2026 | 842 | 212 | 12:46:59 | LSE | 606235358276059815 |
12/08/2026 | 2843 | 212 | 12:46:59 | LSE | 592161605714372597 |
12/08/2026 | 149 | 212 | 12:46:59 | LSE | 606235358276059819 |
12/08/2026 | 850 | 211.8 | 12:57:49 | LSE | 606235358276244763 |
12/08/2026 | 850 | 211.8 | 12:57:49 | LSE | 606235358276244766 |
12/08/2026 | 1596 | 211.8 | 12:57:49 | LSE | 606235358276244764 |
12/08/2026 | 1601 | 211.4 | 13:03:16 | LSE | 606235358276353224 |
12/08/2026 | 779 | 211.4 | 13:20:55 | LSE | 592161605715017393 |
12/08/2026 | 779 | 211.4 | 13:20:55 | LSE | 592161605715017394 |
12/08/2026 | 779 | 211.4 | 13:20:55 | LSE | 606235358276670231 |
12/08/2026 | 2280 | 211.4 | 13:20:55 | LSE | 592161605715017392 |
12/08/2026 | 591 | 211.4 | 13:20:55 | LSE | 606235358276670236 |
12/08/2026 | 523 | 211.4 | 13:27:15 | LSE | 592161605715150608 |
12/08/2026 | 851 | 211.4 | 13:27:15 | LSE | 606235358276795717 |
12/08/2026 | 289 | 211.4 | 13:27:15 | LSE | 592161605715150609 |
12/08/2026 | 289 | 211.4 | 13:27:15 | LSE | 592161605715150610 |
12/08/2026 | 289 | 211.4 | 13:27:15 | LSE | 592161605715150611 |
12/08/2026 | 370 | 211.4 | 13:30:15 | LSE | 592161605715257822 |
12/08/2026 | 995 | 211.6 | 13:37:02 | LSE | 606235358277050410 |
12/08/2026 | 886 | 211.6 | 13:38:13 | LSE | 606235358277074228 |
12/08/2026 | 902 | 211.6 | 13:38:13 | LSE | 606235358277074227 |
12/08/2026 | 923 | 211.6 | 13:38:13 | LSE | 606235358277074226 |
12/08/2026 | 1595 | 211.4 | 13:41:51 | LSE | 592161605715523595 |
12/08/2026 | 831 | 211.2 | 13:52:20 | LSE | 592161605715801596 |
12/08/2026 | 836 | 211.4 | 14:07:33 | LSE | 606235358277813031 |
12/08/2026 | 1547 | 211.4 | 14:07:33 | LSE | 592161605716215624 |
12/08/2026 | 886 | 211.4 | 14:08:24 | LSE | 606235358277835761 |
12/08/2026 | 1 | 211.6 | 14:18:31 | LSE | 606235358278103345 |
12/08/2026 | 475 | 211.6 | 14:19:20 | LSE | 592161605716538422 |
12/08/2026 | 494 | 211.6 | 14:19:20 | LSE | 592161605716538421 |
12/08/2026 | 797 | 211.6 | 14:19:20 | LSE | 606235358278122659 |
12/08/2026 | 798 | 211.6 | 14:19:20 | LSE | 606235358278122660 |
12/08/2026 | 3622 | 211.6 | 14:19:20 | LSE | 606235358278122661 |
12/08/2026 | 2830 | 211.6 | 14:19:20 | LSE | 606235358278122672 |
12/08/2026 | 267 | 211.6 | 14:19:20 | LSE | 592161605716538436 |
12/08/2026 | 124 | 211.6 | 14:29:46 | LSE | 606235358278426818 |
12/08/2026 | 378 | 211.6 | 14:29:46 | LSE | 606235358278426817 |
12/08/2026 | 379 | 211.6 | 14:29:46 | LSE | 606235358278426816 |
12/08/2026 | 801 | 211.6 | 14:31:50 | LSE | 606235358278545374 |
12/08/2026 | 1430 | 211.6 | 14:31:50 | LSE | 592161605716977159 |
12/08/2026 | 1487 | 211.6 | 14:31:50 | LSE | 592161605716977160 |
12/08/2026 | 2592 | 211.6 | 14:31:50 | LSE | 592161605716977167 |
12/08/2026 | 216 | 211.6 | 14:31:50 | LSE | 606235358278545382 |
12/08/2026 | 790 | 211.6 | 14:39:23 | LSE | 606235358278899182 |
12/08/2026 | 845 | 211.6 | 14:40:53 | LSE | 592161605717407868 |
12/08/2026 | 878 | 211.6 | 14:42:11 | LSE | 606235358279022096 |
12/08/2026 | 3479 | 211.2 | 14:42:23 | LSE | 606235358279030270 |
12/08/2026 | 185 | 211.2 | 14:42:23 | LSE | 606235358279030274 |
12/08/2026 | 2012 | 211.2 | 14:42:24 | LSE | 606235358279031497 |
12/08/2026 | 648 | 210.4 | 14:48:50 | LSE | 592161605717751573 |
12/08/2026 | 884 | 210.4 | 14:48:50 | LSE | 606235358279299005 |
12/08/2026 | 884 | 210.4 | 14:48:50 | LSE | 606235358279299006 |
12/08/2026 | 1317 | 210.4 | 14:48:50 | LSE | 592161605717751574 |
12/08/2026 | 17 | 210.2 | 14:48:50 | LSE | 606235358279299147 |
12/08/2026 | 29 | 210.2 | 14:50:36 | LSE | 606235358279367017 |
12/08/2026 | 811 | 210.2 | 14:52:49 | LSE | 592161605717912440 |
12/08/2026 | 811 | 210.2 | 14:52:49 | LSE | 606235358279455200 |
12/08/2026 | 811 | 210.2 | 14:52:49 | LSE | 606235358279455201 |
12/08/2026 | 838 | 210.2 | 14:52:49 | LSE | 606235358279455199 |
12/08/2026 | 862 | 210.6 | 14:58:47 | LSE | 592161605718164449 |
12/08/2026 | 862 | 210.6 | 14:58:47 | LSE | 606235358279700391 |
12/08/2026 | 1594 | 210.6 | 14:58:47 | LSE | 592161605718164448 |
12/08/2026 | 636 | 210.6 | 15:07:25 | LSE | 606235358280053740 |
12/08/2026 | 849 | 210.6 | 15:07:25 | LSE | 592161605718527376 |
12/08/2026 | 1692 | 210.6 | 15:07:25 | LSE | 606235358280053739 |
12/08/2026 | 95 | 210.6 | 15:07:25 | LSE | 592161605718527384 |
12/08/2026 | 143 | 210.6 | 15:07:25 | LSE | 592161605718527387 |
12/08/2026 | 1856 | 210.6 | 15:07:26 | LSE | 592161605718527889 |
12/08/2026 | 788 | 210.8 | 15:15:44 | LSE | 592161605718848296 |
12/08/2026 | 853 | 210.8 | 15:15:44 | LSE | 592161605718848297 |
12/08/2026 | 2758 | 210.8 | 15:15:44 | LSE | 592161605718848295 |
12/08/2026 | 199 | 211.4 | 15:25:01 | LSE | 606235358280690079 |
12/08/2026 | 360 | 211.4 | 15:25:01 | LSE | 606235358280690076 |
12/08/2026 | 591 | 211.4 | 15:25:01 | LSE | 606235358280690080 |
12/08/2026 | 790 | 211.4 | 15:25:01 | LSE | 592161605719181724 |
12/08/2026 | 790 | 211.4 | 15:25:01 | LSE | 606235358280690077 |
12/08/2026 | 990 | 211.4 | 15:25:01 | LSE | 606235358280690075 |
12/08/2026 | 1927 | 211.4 | 15:25:01 | LSE | 606235358280690078 |
12/08/2026 | 1107 | 211.4 | 15:25:01 | LSE | 592161605719181730 |
12/08/2026 | 2199 | 211.4 | 15:25:01 | LSE | 606235358280690087 |
12/08/2026 | 297 | 211.2 | 15:31:10 | LSE | 606235358280917660 |
12/08/2026 | 912 | 211.2 | 15:31:10 | LSE | 592161605719418373 |
12/08/2026 | 912 | 211.2 | 15:31:10 | LSE | 592161605719418376 |
12/08/2026 | 1228 | 211.2 | 15:31:10 | LSE | 606235358280917661 |
12/08/2026 | 1588 | 211.2 | 15:31:10 | LSE | 606235358280917659 |
12/08/2026 | 1602 | 211.4 | 15:34:04 | LSE | 606235358281056014 |
12/08/2026 | 335 | 211 | 15:39:17 | LSE | 606235358281230020 |
12/08/2026 | 870 | 211 | 15:39:17 | LSE | 606235358281230021 |
12/08/2026 | 1595 | 211 | 15:39:17 | LSE | 606235358281230019 |
12/08/2026 | 535 | 211 | 15:39:17 | LSE | 606235358281230022 |
12/08/2026 | 281 | 211.4 | 15:48:31 | LSE | 592161605720069204 |
12/08/2026 | 907 | 211.4 | 15:48:31 | LSE | 592161605720069205 |
12/08/2026 | 907 | 211.4 | 15:48:31 | LSE | 592161605720069206 |
12/08/2026 | 907 | 211.4 | 15:48:31 | LSE | 592161605720069207 |
12/08/2026 | 907 | 211.4 | 15:48:31 | LSE | 592161605720069208 |
12/08/2026 | 2439 | 211.4 | 15:48:31 | LSE | 592161605720069203 |
12/08/2026 | 565 | 211.4 | 15:55:08 | LSE | 606235358281783694 |
12/08/2026 | 2506 | 211.4 | 15:55:08 | LSE | 606235358281783693 |
12/08/2026 | 1366 | 211.4 | 15:55:09 | LSE | 592161605720315918 |
12/08/2026 | 848 | 211.2 | 16:00:14 | LSE | 592161605720522114 |
12/08/2026 | 848 | 211.2 | 16:00:14 | LSE | 606235358281981379 |
12/08/2026 | 1609 | 211.2 | 16:00:14 | LSE | 606235358281981377 |
12/08/2026 | 865 | 211.2 | 16:08:22 | LSE | 606235358282301570 |
12/08/2026 | 2333 | 211.2 | 16:08:22 | LSE | 606235358282301571 |
12/08/2026 | 983 | 211.2 | 16:08:22 | LSE | 592161605720851863 |
12/08/2026 | 1473 | 211.2 | 16:08:22 | LSE | 592161605720851864 |
12/08/2026 | 431 | 211.2 | 16:08:22 | LSE | 606235358282301574 |
12/08/2026 | 129 | 211.2 | 16:08:22 | LSE | 592161605720851870 |
12/08/2026 | 769 | 211.4 | 16:15:19 | LSE | 592161605721137726 |
12/08/2026 | 878 | 211.4 | 16:16:24 | LSE | 606235358282627092 |
12/08/2026 | 2017 | 211.4 | 16:16:24 | LSE | 592161605721187896 |
12/08/2026 | 1340 | 211.4 | 16:16:24 | LSE | 592161605721187897 |
12/08/2026 | 640 | 211.8 | 16:20:24 | LSE | 606235358282811719 |
12/08/2026 | 865 | 211.8 | 16:20:24 | LSE | 606235358282811717 |
12/08/2026 | 2435 | 211.8 | 16:20:24 | LSE | 606235358282811718 |
12/08/2026 | 2455 | 211.8 | 16:20:24 | LSE | 592161605721378332 |
12/08/2026 | 167 | 211.8 | 16:20:24 | LSE | 606235358282811768 |
12/08/2026 | 125 | 212 | 16:25:30 | LSE | 606235358283074962 |
12/08/2026 | 662 | 212 | 16:25:30 | LSE | 606235358283074963 |
12/08/2026 | 84 | 212 | 16:25:30 | LSE | 592161605721646700 |
12/08/2026 | 833 | 211.8 | 16:26:16 | LSE | 606235358283109148 |
12/08/2026 | 600 | 212 | 16:28:13 | LSE | 606235358283202504 |
12/08/2026 | 755 | 212 | 16:28:13 | LSE | 606235358283202505 |
12/08/2026 | 600 | 212 | 16:28:32 | LSE | 592161605721792686 |
12/08/2026 | 576 | 212 | 16:28:32 | LSE | 606235358283218337 |
12/08/2026 | 1273 | 212 | 16:29:49 | LSE | 592161605721870793 |
12/08/2026 | 1523 | 211.8 | 16:29:59 | LSE | 592161605721905912 |
12/08/2026 | 1672 | 211.8 | 16:29:59 | LSE | 592161605721905917 |
13/08/2026 | 2932 | 212 | 08:17:41 | LSE | 592161931133895019 |
13/08/2026 | 3446 | 212 | 08:17:41 | LSE | 606235712168229455 |
13/08/2026 | 1104 | 212 | 08:17:41 | LSE | 606235712168229464 |
13/08/2026 | 2105 | 212 | 08:17:41 | LSE | 592161931133895028 |
13/08/2026 | 187 | 212 | 08:17:41 | LSE | 592161931133895038 |
13/08/2026 | 790 | 212.4 | 08:26:16 | LSE | 606235712168458797 |
13/08/2026 | 3064 | 212.4 | 08:26:16 | LSE | 592161931134130722 |
13/08/2026 | 551 | 212.4 | 08:26:16 | LSE | 606235712168458801 |
13/08/2026 | 22 | 213.2 | 08:51:40 | LSE | 606235712168912726 |
13/08/2026 | 1093 | 213.2 | 08:51:40 | LSE | 606235712168912727 |
13/08/2026 | 748 | 213.2 | 08:51:40 | LSE | 592161931134604924 |
13/08/2026 | 21 | 213.2 | 08:52:11 | LSE | 606235712168921263 |
13/08/2026 | 1806 | 213.6 | 08:59:43 | LSE | 592161931134745252 |
13/08/2026 | 2530 | 213.6 | 08:59:43 | LSE | 592161931134745253 |
13/08/2026 | 2583 | 213.6 | 08:59:43 | LSE | 592161931134745257 |
13/08/2026 | 1842 | 213.6 | 08:59:43 | LSE | 606235712169046400 |
13/08/2026 | 311 | 213 | 09:08:46 | LSE | 606235712169209462 |
13/08/2026 | 909 | 213 | 09:08:46 | LSE | 606235712169209461 |
13/08/2026 | 1635 | 213 | 09:08:46 | LSE | 592161931134915900 |
13/08/2026 | 598 | 213 | 09:10:11 | LSE | 606235712169234409 |
13/08/2026 | 1040 | 213 | 09:10:11 | LSE | 592161931134942123 |
13/08/2026 | 1355 | 214.4 | 09:43:00 | LSE | 592161931135448942 |
13/08/2026 | 1356 | 214.4 | 09:43:00 | LSE | 592161931135448943 |
13/08/2026 | 1356 | 214.4 | 09:43:00 | LSE | 606235712169717405 |
13/08/2026 | 1349 | 214.4 | 09:43:02 | LSE | 592161931135449434 |
13/08/2026 | 1683 | 214.4 | 09:44:20 | LSE | 606235712169737459 |
13/08/2026 | 2134 | 214.4 | 09:52:03 | LSE | 606235712169862823 |
13/08/2026 | 1454 | 214.4 | 09:52:03 | LSE | 592161931135602125 |
13/08/2026 | 859 | 214.2 | 09:52:03 | LSE | 606235712169862864 |
13/08/2026 | 859 | 214.2 | 09:52:03 | LSE | 606235712169862865 |
13/08/2026 | 859 | 214.2 | 09:52:03 | LSE | 606235712169862866 |
13/08/2026 | 3183 | 214.2 | 09:52:03 | LSE | 606235712169862863 |
13/08/2026 | 1988 | 214.2 | 09:52:03 | LSE | 606235712169862871 |
13/08/2026 | 70 | 214.2 | 09:52:03 | LSE | 592161931135602149 |
13/08/2026 | 333 | 214.6 | 10:36:05 | LSE | 592161931136355863 |
13/08/2026 | 470 | 214.6 | 10:36:05 | LSE | 592161931136355864 |
13/08/2026 | 1467 | 214.6 | 10:36:05 | LSE | 606235712170580058 |
13/08/2026 | 2160 | 214.6 | 10:36:05 | LSE | 592161931136355861 |
13/08/2026 | 638 | 214.6 | 10:39:35 | LSE | 592161931136414309 |
13/08/2026 | 776 | 214.6 | 10:39:35 | LSE | 592161931136414310 |
13/08/2026 | 776 | 214.6 | 10:39:35 | LSE | 606235712170635526 |
13/08/2026 | 1445 | 214.6 | 10:39:35 | LSE | 606235712170635524 |
13/08/2026 | 3372 | 214.6 | 10:39:35 | LSE | 606235712170635525 |
13/08/2026 | 45 | 214.6 | 10:39:35 | LSE | 606235712170635531 |
13/08/2026 | 888 | 214.6 | 10:39:35 | LSE | 606235712170635530 |
13/08/2026 | 1317 | 215.6 | 11:15:00 | LSE | 606235712171201889 |
13/08/2026 | 1988 | 215.6 | 11:15:00 | LSE | 592161931137011478 |
13/08/2026 | 2468 | 215.6 | 11:15:00 | LSE | 592161931137011477 |
13/08/2026 | 39 | 215.6 | 11:15:00 | LSE | 592161931137011486 |
13/08/2026 | 489 | 215.6 | 11:15:00 | LSE | 606235712171201900 |
13/08/2026 | 409 | 215.6 | 11:15:00 | LSE | 606235712171201903 |
13/08/2026 | 153 | 215.6 | 11:15:15 | LSE | 606235712171206099 |
13/08/2026 | 1815 | 215.6 | 11:15:15 | LSE | 606235712171206098 |
13/08/2026 | 991 | 215.6 | 11:16:02 | LSE | 592161931137028796 |
13/08/2026 | 1078 | 215.6 | 11:16:02 | LSE | 606235712171218301 |
13/08/2026 | 1623 | 215.4 | 11:19:54 | LSE | 592161931137097922 |
13/08/2026 | 798 | 215.4 | 11:31:32 | LSE | 592161931137303946 |
13/08/2026 | 2630 | 215.4 | 11:31:32 | LSE | 606235712171478823 |
13/08/2026 | 784 | 215.4 | 11:59:55 | LSE | 592161931137832681 |
13/08/2026 | 784 | 215.4 | 11:59:55 | LSE | 592161931137832682 |
13/08/2026 | 784 | 215.4 | 11:59:55 | LSE | 606235712171979926 |
13/08/2026 | 1584 | 215.4 | 11:59:55 | LSE | 606235712171979925 |
13/08/2026 | 2731 | 215.4 | 11:59:55 | LSE | 592161931137832680 |
13/08/2026 | 3078 | 215.4 | 11:59:55 | LSE | 606235712171979927 |
13/08/2026 | 565 | 215.4 | 11:59:55 | LSE | 592161931137832690 |
13/08/2026 | 2060 | 215.6 | 12:11:15 | LSE | 592161931138044760 |
13/08/2026 | 1049 | 215.6 | 12:11:15 | LSE | 592161931138044761 |
13/08/2026 | 1936 | 215.6 | 12:11:15 | LSE | 606235712172182057 |
13/08/2026 | 1520 | 215.4 | 12:34:58 | LSE | 606235712172564787 |
13/08/2026 | 642 | 215.4 | 12:35:19 | LSE | 592161931138458382 |
13/08/2026 | 888 | 215.4 | 12:35:19 | LSE | 606235712172572000 |
13/08/2026 | 62 | 215.4 | 12:35:54 | LSE | 606235712172581522 |
13/08/2026 | 676 | 215.4 | 12:35:54 | LSE | 606235712172581523 |
13/08/2026 | 466 | 215.4 | 12:35:54 | LSE | 592161931138468374 |
13/08/2026 | 1802 | 215.4 | 12:40:06 | LSE | 592161931138540670 |
13/08/2026 | 1800 | 215.6 | 12:56:43 | LSE | 606235712172931790 |
13/08/2026 | 17 | 215.6 | 12:56:45 | LSE | 606235712172932309 |
13/08/2026 | 20 | 215.6 | 12:56:46 | LSE | 606235712172932331 |
13/08/2026 | 66 | 215.6 | 12:56:51 | LSE | 606235712172933463 |
13/08/2026 | 897 | 215.6 | 12:56:51 | LSE | 592161931138840551 |
13/08/2026 | 87 | 215.6 | 13:04:07 | LSE | 592161931138989206 |
13/08/2026 | 88 | 215.6 | 13:04:07 | LSE | 592161931138989205 |
13/08/2026 | 871 | 215.6 | 13:04:07 | LSE | 592161931138989209 |
13/08/2026 | 871 | 215.6 | 13:04:07 | LSE | 606235712173073509 |
13/08/2026 | 1455 | 215.6 | 13:04:07 | LSE | 592161931138989207 |
13/08/2026 | 1771 | 215.6 | 13:04:07 | LSE | 592161931138989208 |
13/08/2026 | 869 | 215.8 | 13:13:28 | LSE | 606235712173253415 |
13/08/2026 | 2230 | 215.8 | 13:13:28 | LSE | 592161931139178559 |
13/08/2026 | 1349 | 215.8 | 13:13:28 | LSE | 592161931139178563 |
13/08/2026 | 726 | 216 | 13:33:29 | LSE | 592161931139608191 |
13/08/2026 | 838 | 216 | 13:33:29 | LSE | 592161931139608189 |
13/08/2026 | 1854 | 216 | 13:33:29 | LSE | 592161931139608190 |
13/08/2026 | 887 | 216 | 13:36:02 | LSE | 592161931139665234 |
13/08/2026 | 2004 | 216 | 13:36:02 | LSE | 606235712173714238 |
13/08/2026 | 337 | 216 | 13:37:05 | LSE | 592161931139687530 |
13/08/2026 | 121 | 216 | 13:40:00 | LSE | 592161931139745148 |
13/08/2026 | 406 | 216 | 13:50:08 | LSE | 592161931139943827 |
13/08/2026 | 895 | 216 | 13:50:08 | LSE | 606235712173978526 |
13/08/2026 | 2300 | 216 | 13:50:08 | LSE | 592161931139943826 |
13/08/2026 | 952 | 216 | 13:50:27 | LSE | 606235712173985161 |
13/08/2026 | 518 | 216.8 | 14:09:21 | LSE | 606235712174386996 |
13/08/2026 | 589 | 216.8 | 14:09:21 | LSE | 606235712174386997 |
13/08/2026 | 2265 | 216.8 | 14:09:21 | LSE | 606235712174387003 |
13/08/2026 | 972 | 216.8 | 14:09:21 | LSE | 592161931140373586 |
13/08/2026 | 888 | 216.6 | 14:11:04 | LSE | 592161931140411621 |
13/08/2026 | 2435 | 216.6 | 14:11:04 | LSE | 592161931140411619 |
13/08/2026 | 535 | 216.6 | 14:11:04 | LSE | 592161931140411627 |
13/08/2026 | 37 | 217 | 14:26:54 | LSE | 606235712174801060 |
13/08/2026 | 346 | 217 | 14:26:54 | LSE | 606235712174801061 |
13/08/2026 | 575 | 217 | 14:26:56 | LSE | 606235712174802335 |
13/08/2026 | 961 | 217 | 14:26:58 | LSE | 606235712174803382 |
13/08/2026 | 961 | 217 | 14:27:13 | LSE | 606235712174811771 |
13/08/2026 | 413 | 217 | 14:27:21 | LSE | 606235712174815189 |
13/08/2026 | 548 | 217 | 14:27:21 | LSE | 606235712174815188 |
13/08/2026 | 630 | 216.8 | 14:28:00 | LSE | 592161931140843634 |
13/08/2026 | 858 | 216.8 | 14:28:00 | LSE | 606235712174833376 |
13/08/2026 | 387 | 216.8 | 14:28:00 | LSE | 592161931140843637 |
13/08/2026 | 858 | 216.8 | 14:28:00 | LSE | 592161931140843638 |
13/08/2026 | 858 | 216.8 | 14:28:00 | LSE | 606235712174833377 |
13/08/2026 | 1487 | 216.8 | 14:28:00 | LSE | 592161931140843636 |
13/08/2026 | 2081 | 217 | 14:32:33 | LSE | 606235712175010918 |
13/08/2026 | 949 | 217 | 14:32:33 | LSE | 606235712175010925 |
13/08/2026 | 866 | 216.4 | 14:36:00 | LSE | 592161931141184752 |
13/08/2026 | 867 | 216.4 | 14:36:00 | LSE | 606235712175161556 |
13/08/2026 | 1643 | 216.4 | 14:36:00 | LSE | 606235712175161555 |
13/08/2026 | 854 | 215.8 | 14:42:11 | LSE | 592161931141435069 |
13/08/2026 | 854 | 215.8 | 14:42:11 | LSE | 606235712175403040 |
13/08/2026 | 2269 | 215.8 | 14:42:11 | LSE | 592161931141435068 |
13/08/2026 | 148 | 215.8 | 14:42:11 | LSE | 592161931141435078 |
13/08/2026 | 255 | 215.8 | 14:42:11 | LSE | 592161931141435076 |
13/08/2026 | 314 | 216.6 | 14:55:38 | LSE | 606235712175911270 |
13/08/2026 | 191 | 216.6 | 14:55:39 | LSE | 606235712175911661 |
13/08/2026 | 845 | 216.6 | 14:58:34 | LSE | 592161931142070433 |
13/08/2026 | 845 | 216.6 | 14:58:34 | LSE | 592161931142070434 |
13/08/2026 | 845 | 216.6 | 14:58:34 | LSE | 606235712176016288 |
13/08/2026 | 855 | 216.6 | 14:58:34 | LSE | 606235712176016282 |
13/08/2026 | 1045 | 216.6 | 14:58:34 | LSE | 606235712176016285 |
13/08/2026 | 1341 | 216.6 | 14:58:34 | LSE | 606235712176016283 |
13/08/2026 | 1358 | 216.6 | 14:58:34 | LSE | 606235712176016287 |
13/08/2026 | 1704 | 216.6 | 14:58:34 | LSE | 606235712176016284 |
13/08/2026 | 1816 | 216.6 | 14:58:34 | LSE | 606235712176016306 |
13/08/2026 | 3605 | 217.2 | 15:10:22 | LSE | 606235712176493456 |
13/08/2026 | 441 | 217.2 | 15:10:22 | LSE | 592161931142563427 |
13/08/2026 | 844 | 217 | 15:10:22 | LSE | 592161931142563434 |
13/08/2026 | 845 | 217 | 15:10:22 | LSE | 606235712176493463 |
13/08/2026 | 2139 | 217 | 15:10:22 | LSE | 606235712176493461 |
13/08/2026 | 2836 | 217 | 15:10:22 | LSE | 606235712176493479 |
13/08/2026 | 699 | 217 | 15:10:22 | LSE | 592161931142563450 |
13/08/2026 | 2087 | 216.2 | 15:25:05 | LSE | 606235712177011383 |
13/08/2026 | 393 | 216.2 | 15:25:05 | LSE | 606235712177011404 |
13/08/2026 | 492 | 216.2 | 15:25:05 | LSE | 606235712177011420 |
13/08/2026 | 1432 | 216.2 | 15:25:05 | LSE | 606235712177011540 |
13/08/2026 | 872 | 216 | 15:29:17 | LSE | 592161931143249391 |
13/08/2026 | 872 | 216 | 15:29:17 | LSE | 592161931143249393 |
13/08/2026 | 873 | 216 | 15:29:17 | LSE | 592161931143249392 |
13/08/2026 | 3260 | 216 | 15:29:17 | LSE | 606235712177161207 |
13/08/2026 | 298 | 216 | 15:29:17 | LSE | 592161931143249397 |
13/08/2026 | 842 | 216 | 15:29:17 | LSE | 592161931143249396 |
13/08/2026 | 866 | 215.2 | 15:34:15 | LSE | 592161931143456938 |
13/08/2026 | 1640 | 215.2 | 15:34:15 | LSE | 592161931143456937 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 592161931143843189 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 592161931143843190 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 592161931143843191 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 606235712177738713 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 606235712177738714 |
13/08/2026 | 867 | 214.8 | 15:44:05 | LSE | 606235712177738715 |
13/08/2026 | 1642 | 214.8 | 15:44:05 | LSE | 606235712177738712 |
13/08/2026 | 810 | 214.4 | 15:54:55 | LSE | 592161931144307716 |
13/08/2026 | 3596 | 214.4 | 15:54:55 | LSE | 606235712178192107 |
13/08/2026 | 3 | 214.4 | 15:54:55 | LSE | 592161931144307720 |
13/08/2026 | 29 | 214.4 | 15:54:55 | LSE | 592161931144307722 |
13/08/2026 | 2094 | 214.4 | 15:54:55 | LSE | 592161931144307721 |
13/08/2026 | 239 | 214.4 | 15:54:55 | LSE | 606235712178192116 |
13/08/2026 | 1985 | 214.8 | 16:05:00 | LSE | 592161931144719102 |
13/08/2026 | 645 | 214.8 | 16:05:00 | LSE | 606235712178595167 |
13/08/2026 | 1545 | 214.8 | 16:05:14 | LSE | 592161931144727593 |
13/08/2026 | 819 | 214.6 | 16:05:15 | LSE | 592161931144728163 |
13/08/2026 | 819 | 214.6 | 16:05:15 | LSE | 592161931144728164 |
13/08/2026 | 819 | 214.6 | 16:05:15 | LSE | 592161931144728165 |
13/08/2026 | 819 | 214.6 | 16:05:15 | LSE | 606235712178603846 |
13/08/2026 | 820 | 214.6 | 16:05:15 | LSE | 606235712178603845 |
13/08/2026 | 2445 | 214.6 | 16:05:15 | LSE | 606235712178603843 |
13/08/2026 | 701 | 214.6 | 16:05:15 | LSE | 592161931144728172 |
13/08/2026 | 918 | 214 | 16:13:16 | LSE | 606235712178944888 |
13/08/2026 | 919 | 214 | 16:13:16 | LSE | 592161931145079202 |
13/08/2026 | 1615 | 214 | 16:13:16 | LSE | 606235712178944887 |
13/08/2026 | 949 | 214 | 16:21:13 | LSE | 592161931145544506 |
13/08/2026 | 145 | 214 | 16:21:13 | LSE | 592161931145544507 |
13/08/2026 | 8 | 214 | 16:21:26 | LSE | 592161931145558384 |
13/08/2026 | 15 | 214 | 16:21:26 | LSE | 592161931145558383 |
13/08/2026 | 33 | 214 | 16:21:26 | LSE | 592161931145558382 |
13/08/2026 | 1053 | 214 | 16:21:29 | LSE | 592161931145560439 |
13/08/2026 | 21 | 214 | 16:21:37 | LSE | 592161931145568387 |
13/08/2026 | 25 | 214 | 16:21:44 | LSE | 592161931145574887 |
13/08/2026 | 32 | 214 | 16:22:55 | LSE | 592161931145648062 |
13/08/2026 | 169 | 214 | 16:22:59 | LSE | 592161931145652461 |
13/08/2026 | 862 | 214.2 | 16:23:56 | LSE | 592161931145709743 |
13/08/2026 | 1119 | 214.2 | 16:23:56 | LSE | 606235712179555907 |
13/08/2026 | 892 | 214.2 | 16:24:16 | LSE | 606235712179578675 |
13/08/2026 | 849 | 214 | 16:24:17 | LSE | 592161931145734308 |
13/08/2026 | 894 | 214 | 16:24:17 | LSE | 592161931145734307 |
13/08/2026 | 2105 | 214 | 16:24:17 | LSE | 606235712179579302 |
13/08/2026 | 957 | 214 | 16:24:17 | LSE | 606235712179579308 |
13/08/2026 | 1200 | 214 | 16:24:17 | LSE | 606235712179579522 |
13/08/2026 | 2074 | 213.8 | 16:27:52 | LSE | 592161931145959513 |
13/08/2026 | 2498 | 213.8 | 16:27:52 | LSE | 592161931145959511 |
13/08/2026 | 102 | 213.8 | 16:27:52 | LSE | 606235712179798803 |
14/08/2026 | 768 | 216.4 | 08:10:01 | LSE | 592162285028411188 |
14/08/2026 | 86 | 216.4 | 08:13:46 | LSE | 606236066062471267 |
14/08/2026 | 153 | 216.4 | 08:13:46 | LSE | 606236066062471266 |
14/08/2026 | 86 | 216.4 | 08:15:06 | LSE | 606236066062510384 |
14/08/2026 | 162 | 216.4 | 08:15:06 | LSE | 606236066062510383 |
14/08/2026 | 281 | 216.4 | 08:15:06 | LSE | 606236066062510385 |
14/08/2026 | 875 | 216.4 | 08:15:06 | LSE | 592162285028542204 |
14/08/2026 | 875 | 216.4 | 08:15:06 | LSE | 606236066062510388 |
14/08/2026 | 876 | 216.4 | 08:15:06 | LSE | 592162285028542205 |
14/08/2026 | 1199 | 216.4 | 08:15:06 | LSE | 606236066062510387 |
14/08/2026 | 1386 | 216.4 | 08:15:06 | LSE | 606236066062510386 |
14/08/2026 | 1935 | 216.4 | 08:15:06 | LSE | 592162285028542211 |
14/08/2026 | 282 | 216.4 | 08:15:06 | LSE | 592162285028542216 |
14/08/2026 | 865 | 216.4 | 08:15:06 | LSE | 592162285028542215 |
14/08/2026 | 373 | 216 | 08:28:55 | LSE | 592162285028863691 |
14/08/2026 | 853 | 216.6 | 08:32:47 | LSE | 592162285028959726 |
14/08/2026 | 853 | 216.4 | 08:34:08 | LSE | 592162285028992091 |
14/08/2026 | 2208 | 216.4 | 08:34:08 | LSE | 592162285028992092 |
14/08/2026 | 956 | 216.4 | 08:34:08 | LSE | 592162285028992097 |
14/08/2026 | 1600 | 216.4 | 08:34:08 | LSE | 592162285028992098 |
14/08/2026 | 284 | 216.4 | 08:34:08 | LSE | 606236066062944930 |
14/08/2026 | 858 | 215.4 | 08:43:09 | LSE | 592162285029174875 |
14/08/2026 | 1658 | 215.4 | 08:43:09 | LSE | 606236066063118986 |
14/08/2026 | 1658 | 215 | 08:50:17 | LSE | 592162285029307047 |
14/08/2026 | 2172 | 214.4 | 08:56:07 | LSE | 592162285029405485 |
14/08/2026 | 9 | 214.2 | 09:11:15 | LSE | 606236066063629601 |
14/08/2026 | 68 | 214.2 | 09:11:15 | LSE | 592162285029708861 |
14/08/2026 | 746 | 214.2 | 09:11:15 | LSE | 592162285029708860 |
14/08/2026 | 93 | 214.6 | 09:15:05 | LSE | 592162285029776982 |
14/08/2026 | 172 | 214.6 | 09:15:05 | LSE | 592162285029776983 |
14/08/2026 | 1 | 214.4 | 09:15:05 | LSE | 592162285029776955 |
14/08/2026 | 374 | 214.4 | 09:15:05 | LSE | 592162285029776958 |
14/08/2026 | 25 | 214.6 | 09:15:15 | LSE | 592162285029779827 |
14/08/2026 | 156 | 214.8 | 09:15:26 | LSE | 592162285029784206 |
14/08/2026 | 1138 | 214.8 | 09:15:30 | LSE | 592162285029785380 |
14/08/2026 | 268 | 214.6 | 09:16:10 | LSE | 592162285029799396 |
14/08/2026 | 1797 | 214.6 | 09:16:10 | LSE | 592162285029799397 |
14/08/2026 | 900 | 214.6 | 09:16:10 | LSE | 592162285029799401 |
14/08/2026 | 1800 | 214.6 | 09:16:10 | LSE | 592162285029799400 |
14/08/2026 | 693 | 214.6 | 09:16:10 | LSE | 606236066063715689 |
14/08/2026 | 1 | 214.4 | 09:20:15 | LSE | 606236066063779481 |
14/08/2026 | 1658 | 214.4 | 09:20:15 | LSE | 606236066063779482 |
14/08/2026 | 913 | 214.4 | 09:40:34 | LSE | 606236066064107732 |
14/08/2026 | 913 | 214.4 | 09:40:34 | LSE | 606236066064107733 |
14/08/2026 | 913 | 214.4 | 09:40:34 | LSE | 606236066064107734 |
14/08/2026 | 913 | 214.4 | 09:40:34 | LSE | 606236066064107735 |
14/08/2026 | 2016 | 214.4 | 09:40:34 | LSE | 592162285030209833 |
14/08/2026 | 866 | 214.4 | 09:40:34 | LSE | 606236066064107740 |
14/08/2026 | 909 | 214.8 | 10:02:08 | LSE | 592162285030614115 |
14/08/2026 | 1370 | 214.8 | 10:02:08 | LSE | 592162285030614114 |
14/08/2026 | 2140 | 214.8 | 10:02:08 | LSE | 606236066064494104 |
14/08/2026 | 1980 | 214.8 | 10:02:08 | LSE | 606236066064494110 |
14/08/2026 | 1371 | 214.8 | 10:02:08 | LSE | 592162285030614118 |
14/08/2026 | 2 | 214.4 | 10:10:00 | LSE | 592162285030765868 |
14/08/2026 | 602 | 214.4 | 10:19:21 | LSE | 592162285030942544 |
14/08/2026 | 128 | 214.6 | 10:23:02 | LSE | 606236066064864255 |
14/08/2026 | 7 | 214.6 | 10:23:02 | LSE | 606236066064864256 |
14/08/2026 | 1 | 214.6 | 10:23:04 | LSE | 606236066064864693 |
14/08/2026 | 775 | 214.6 | 10:23:15 | LSE | 606236066064867402 |
14/08/2026 | 665 | 214.4 | 10:23:15 | LSE | 592162285031008979 |
14/08/2026 | 312 | 214.8 | 10:29:53 | LSE | 606236066064968511 |
14/08/2026 | 513 | 214.8 | 10:29:53 | LSE | 606236066064968512 |
14/08/2026 | 838 | 214.8 | 10:29:53 | LSE | 592162285031116764 |
14/08/2026 | 773 | 214.8 | 10:30:25 | LSE | 592162285031126019 |
14/08/2026 | 227 | 214.4 | 10:31:39 | LSE | 606236066064996348 |
14/08/2026 | 388 | 214.4 | 10:31:39 | LSE | 592162285031146323 |
14/08/2026 | 684 | 214.4 | 10:31:39 | LSE | 606236066064996349 |
14/08/2026 | 911 | 214.4 | 10:31:39 | LSE | 592162285031146324 |
14/08/2026 | 911 | 214.4 | 10:31:39 | LSE | 592162285031146325 |
14/08/2026 | 911 | 214.4 | 10:31:39 | LSE | 606236066064996350 |
14/08/2026 | 911 | 214.4 | 10:31:39 | LSE | 606236066064996351 |
14/08/2026 | 1073 | 214.4 | 10:31:39 | LSE | 606236066064996352 |
14/08/2026 | 813 | 214.2 | 10:52:23 | LSE | 606236066065316975 |
14/08/2026 | 5 | 214.2 | 10:52:38 | LSE | 606236066065321065 |
14/08/2026 | 1292 | 214.2 | 10:52:38 | LSE | 592162285031487620 |
14/08/2026 | 1292 | 214.2 | 10:52:38 | LSE | 592162285031487621 |
14/08/2026 | 1534 | 214.2 | 10:52:38 | LSE | 606236066065321066 |
14/08/2026 | 1827 | 214.2 | 10:52:38 | LSE | 592162285031487627 |
14/08/2026 | 2447 | 214.2 | 11:00:10 | LSE | 592162285031630279 |
14/08/2026 | 872 | 214 | 11:18:08 | LSE | 592162285031907629 |
14/08/2026 | 872 | 214 | 11:18:08 | LSE | 592162285031907630 |
14/08/2026 | 872 | 214 | 11:18:08 | LSE | 606236066065723675 |
14/08/2026 | 872 | 214 | 11:18:08 | LSE | 606236066065723676 |
14/08/2026 | 1667 | 214 | 11:18:08 | LSE | 606236066065723674 |
14/08/2026 | 398 | 213.6 | 11:21:02 | LSE | 606236066065765343 |
14/08/2026 | 742 | 213.6 | 11:21:02 | LSE | 606236066065765344 |
14/08/2026 | 529 | 213.6 | 11:21:02 | LSE | 606236066065765350 |
14/08/2026 | 2997 | 213.6 | 11:28:51 | LSE | 592162285032076957 |
14/08/2026 | 1664 | 213.4 | 11:33:45 | LSE | 606236066065960708 |
14/08/2026 | 2548 | 214.6 | 11:45:28 | LSE | 592162285032345458 |
14/08/2026 | 1715 | 214.6 | 11:45:28 | LSE | 592162285032345512 |
14/08/2026 | 2 | 214.2 | 12:03:23 | LSE | 606236066066416276 |
14/08/2026 | 2 | 214.2 | 12:06:11 | LSE | 606236066066459534 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 592162285032730927 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 592162285032730928 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 606236066066506309 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 606236066066506311 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 606236066066506312 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 606236066066506313 |
14/08/2026 | 799 | 214.2 | 12:09:37 | LSE | 606236066066506314 |
14/08/2026 | 1117 | 214.2 | 12:09:37 | LSE | 606236066066506315 |
14/08/2026 | 1661 | 214.2 | 12:09:37 | LSE | 606236066066506310 |
14/08/2026 | 2417 | 214 | 12:16:17 | LSE | 606236066066618853 |
14/08/2026 | 270 | 214.8 | 12:34:17 | LSE | 606236066066891273 |
14/08/2026 | 180 | 214.8 | 12:34:40 | LSE | 606236066066896207 |
14/08/2026 | 180 | 214.8 | 12:34:40 | LSE | 606236066066896208 |
14/08/2026 | 943 | 215 | 12:36:41 | LSE | 592162285033177222 |
14/08/2026 | 1 | 214.8 | 12:38:52 | LSE | 606236066066966489 |
14/08/2026 | 198 | 215 | 12:39:31 | LSE | 606236066066976292 |
14/08/2026 | 631 | 215 | 12:39:31 | LSE | 606236066066976293 |
14/08/2026 | 474 | 214.8 | 12:39:45 | LSE | 606236066066980769 |
14/08/2026 | 1 | 214.8 | 12:40:00 | LSE | 606236066066985251 |
14/08/2026 | 224 | 214.8 | 12:40:00 | LSE | 606236066066985252 |
14/08/2026 | 172 | 214.8 | 12:40:00 | LSE | 606236066066985253 |
14/08/2026 | 1 | 214.8 | 12:40:15 | LSE | 606236066066989001 |
14/08/2026 | 732 | 214.8 | 12:40:23 | LSE | 606236066066991017 |
14/08/2026 | 733 | 214.8 | 12:40:23 | LSE | 606236066066991016 |
14/08/2026 | 2 | 214.8 | 12:40:25 | LSE | 606236066066991527 |
14/08/2026 | 1 | 214.8 | 12:40:25 | LSE | 606236066066991530 |
14/08/2026 | 142 | 214.8 | 12:40:56 | LSE | 606236066066998884 |
14/08/2026 | 2 | 214.8 | 12:41:36 | LSE | 606236066067008338 |
14/08/2026 | 8 | 215 | 12:51:22 | LSE | 592162285033425156 |
14/08/2026 | 10 | 215 | 12:52:05 | LSE | 592162285033435534 |
14/08/2026 | 825 | 215 | 12:53:49 | LSE | 592162285033465563 |
14/08/2026 | 2903 | 215 | 12:53:49 | LSE | 606236066067202514 |
14/08/2026 | 749 | 215 | 12:53:49 | LSE | 592162285033465569 |
14/08/2026 | 1800 | 215 | 12:53:49 | LSE | 592162285033465568 |
14/08/2026 | 596 | 215 | 12:53:49 | LSE | 606236066067202517 |
14/08/2026 | 76 | 215.2 | 13:18:23 | LSE | 592162285033900842 |
14/08/2026 | 757 | 215.2 | 13:18:23 | LSE | 592162285033900840 |
14/08/2026 | 868 | 215.2 | 13:19:54 | LSE | 592162285033927164 |
14/08/2026 | 774 | 215.2 | 13:22:15 | LSE | 606236066067678810 |
14/08/2026 | 827 | 215.2 | 13:24:36 | LSE | 592162285034006233 |
14/08/2026 | 920 | 215.2 | 13:27:19 | LSE | 606236066067758680 |
14/08/2026 | 3604 | 215 | 13:27:43 | LSE | 606236066067765468 |
14/08/2026 | 2476 | 215 | 13:27:43 | LSE | 592162285034058814 |
14/08/2026 | 1 | 214.8 | 13:43:59 | LSE | 606236066068076126 |
14/08/2026 | 3 | 214.8 | 13:51:58 | LSE | 606236066068213650 |
14/08/2026 | 172 | 215 | 13:52:21 | LSE | 592162285034541080 |
14/08/2026 | 271 | 215 | 13:52:21 | LSE | 592162285034541079 |
14/08/2026 | 365 | 215.2 | 13:52:21 | LSE | 606236066068220965 |
14/08/2026 | 1295 | 215.2 | 13:52:21 | LSE | 592162285034541087 |
14/08/2026 | 183 | 214.8 | 13:54:06 | LSE | 606236066068250220 |
14/08/2026 | 483 | 214.8 | 13:54:09 | LSE | 606236066068251196 |
14/08/2026 | 483 | 214.8 | 13:54:09 | LSE | 606236066068251197 |
14/08/2026 | 91 | 214.8 | 13:54:30 | LSE | 606236066068257403 |
14/08/2026 | 172 | 214.8 | 13:55:00 | LSE | 606236066068265050 |
14/08/2026 | 220 | 214.8 | 13:55:00 | LSE | 606236066068265049 |
14/08/2026 | 89 | 214.8 | 13:56:57 | LSE | 606236066068296768 |
14/08/2026 | 537 | 214.8 | 13:56:57 | LSE | 606236066068296769 |
14/08/2026 | 808 | 214.8 | 13:56:57 | LSE | 606236066068296770 |
14/08/2026 | 808 | 214.8 | 13:56:57 | LSE | 606236066068296771 |
14/08/2026 | 808 | 214.8 | 13:56:57 | LSE | 606236066068296772 |
14/08/2026 | 902 | 214.8 | 13:56:57 | LSE | 592162285034621186 |
14/08/2026 | 902 | 214.8 | 13:56:57 | LSE | 606236066068296773 |
14/08/2026 | 1616 | 214.8 | 13:56:57 | LSE | 592162285034621187 |
14/08/2026 | 906 | 214.4 | 14:03:22 | LSE | 606236066068417461 |
14/08/2026 | 1654 | 214.4 | 14:03:22 | LSE | 592162285034748213 |
14/08/2026 | 810 | 214.2 | 14:15:25 | LSE | 592162285034980452 |
14/08/2026 | 810 | 214.2 | 14:15:25 | LSE | 592162285034980453 |
14/08/2026 | 810 | 214.2 | 14:15:25 | LSE | 606236066068637850 |
14/08/2026 | 810 | 214.2 | 14:15:25 | LSE | 606236066068637852 |
14/08/2026 | 1662 | 214.2 | 14:15:25 | LSE | 592162285034980451 |
14/08/2026 | 72 | 214 | 14:28:45 | LSE | 592162285035325756 |
14/08/2026 | 776 | 214 | 14:30:10 | LSE | 592162285035373426 |
14/08/2026 | 847 | 214 | 14:30:10 | LSE | 606236066069014160 |
14/08/2026 | 3531 | 214 | 14:30:10 | LSE | 592162285035373427 |
14/08/2026 | 758 | 214 | 14:30:10 | LSE | 592162285035373439 |
14/08/2026 | 857 | 214 | 14:30:10 | LSE | 592162285035373438 |
14/08/2026 | 502 | 214 | 14:30:10 | LSE | 606236066069014176 |
14/08/2026 | 879 | 213.6 | 14:34:05 | LSE | 592162285035522271 |
14/08/2026 | 880 | 213.6 | 14:34:05 | LSE | 592162285035522272 |
14/08/2026 | 1649 | 213.6 | 14:34:05 | LSE | 592162285035522273 |
14/08/2026 | 127 | 213.2 | 14:41:19 | LSE | 606236066069408295 |
14/08/2026 | 664 | 213.2 | 14:41:19 | LSE | 606236066069408294 |
14/08/2026 | 791 | 213.2 | 14:41:19 | LSE | 592162285035783130 |
14/08/2026 | 791 | 213.2 | 14:41:19 | LSE | 592162285035783132 |
14/08/2026 | 791 | 213.2 | 14:41:19 | LSE | 592162285035783133 |
14/08/2026 | 792 | 213.2 | 14:41:19 | LSE | 592162285035783131 |
14/08/2026 | 1671 | 213.2 | 14:41:19 | LSE | 606236066069408293 |
14/08/2026 | 821 | 212.8 | 14:53:04 | LSE | 592162285036174432 |
14/08/2026 | 821 | 212.8 | 14:53:04 | LSE | 592162285036174433 |
14/08/2026 | 822 | 212.8 | 14:53:04 | LSE | 606236066069787487 |
14/08/2026 | 949 | 212.8 | 14:53:04 | LSE | 592162285036174430 |
14/08/2026 | 1336 | 212.8 | 14:53:04 | LSE | 592162285036174431 |
14/08/2026 | 2348 | 212.8 | 14:53:04 | LSE | 592162285036174429 |
14/08/2026 | 536 | 212.8 | 14:53:04 | LSE | 606236066069787501 |
14/08/2026 | 803 | 212.2 | 15:06:09 | LSE | 592162285036609846 |
14/08/2026 | 803 | 212.2 | 15:06:09 | LSE | 606236066070206521 |
14/08/2026 | 895 | 212.2 | 15:06:09 | LSE | 592162285036609845 |
14/08/2026 | 2159 | 212.2 | 15:06:09 | LSE | 606236066070206522 |
14/08/2026 | 4 | 212.2 | 15:06:09 | LSE | 606236066070206536 |
14/08/2026 | 2979 | 212.2 | 15:06:09 | LSE | 606236066070206537 |
14/08/2026 | 737 | 212.2 | 15:06:09 | LSE | 592162285036609854 |
14/08/2026 | 173 | 212.2 | 15:15:19 | LSE | 606236066070490088 |
14/08/2026 | 651 | 212.2 | 15:15:19 | LSE | 606236066070490087 |
14/08/2026 | 887 | 212.4 | 15:16:32 | LSE | 606236066070532931 |
14/08/2026 | 813 | 212.4 | 15:17:36 | LSE | 606236066070572302 |
14/08/2026 | 215 | 212.4 | 15:18:42 | LSE | 592162285037029346 |
14/08/2026 | 640 | 212.4 | 15:18:42 | LSE | 592162285037029345 |
14/08/2026 | 845 | 212.4 | 15:19:38 | LSE | 606236066070642066 |
14/08/2026 | 858 | 212.4 | 15:20:47 | LSE | 606236066070686586 |
14/08/2026 | 123 | 212.6 | 15:22:48 | LSE | 592162285037181580 |
14/08/2026 | 386 | 212.6 | 15:23:38 | LSE | 606236066070782817 |
14/08/2026 | 457 | 212.6 | 15:23:38 | LSE | 606236066070782818 |
14/08/2026 | 720 | 212.6 | 15:23:38 | LSE | 592162285037211136 |
14/08/2026 | 2602 | 212.6 | 15:23:38 | LSE | 592162285037211137 |
14/08/2026 | 18 | 212.6 | 15:23:38 | LSE | 592162285037211140 |
14/08/2026 | 2051 | 212.6 | 15:23:38 | LSE | 592162285037211142 |
14/08/2026 | 1546 | 212.6 | 15:23:38 | LSE | 606236066070782829 |
14/08/2026 | 3068 | 212.4 | 15:31:52 | LSE | 606236066071064008 |
14/08/2026 | 2866 | 212.4 | 15:31:52 | LSE | 606236066071064011 |
14/08/2026 | 885 | 212.4 | 15:41:58 | LSE | 592162285037817618 |
14/08/2026 | 58 | 212.4 | 15:43:24 | LSE | 592162285037864601 |
14/08/2026 | 775 | 212.4 | 15:43:24 | LSE | 592162285037864602 |
14/08/2026 | 85 | 212.2 | 15:44:17 | LSE | 606236066071437208 |
14/08/2026 | 800 | 212.2 | 15:44:17 | LSE | 606236066071437210 |
14/08/2026 | 885 | 212.2 | 15:44:17 | LSE | 592162285037895083 |
14/08/2026 | 885 | 212.2 | 15:44:17 | LSE | 606236066071437211 |
14/08/2026 | 885 | 212.2 | 15:44:17 | LSE | 606236066071437212 |
14/08/2026 | 885 | 212.2 | 15:44:17 | LSE | 606236066071437213 |
14/08/2026 | 1669 | 212.2 | 15:44:17 | LSE | 592162285037895084 |
14/08/2026 | 320 | 212.4 | 15:50:29 | LSE | 606236066071623889 |
14/08/2026 | 881 | 212.4 | 15:50:29 | LSE | 606236066071623891 |
14/08/2026 | 1854 | 212.4 | 15:50:29 | LSE | 606236066071623890 |
14/08/2026 | 76 | 212.4 | 15:50:29 | LSE | 592162285038088618 |
14/08/2026 | 991 | 212.4 | 15:50:29 | LSE | 592162285038088619 |
14/08/2026 | 888 | 212.2 | 15:54:34 | LSE | 606236066071759420 |
14/08/2026 | 1652 | 212.2 | 15:54:34 | LSE | 606236066071759419 |
14/08/2026 | 825 | 212.2 | 16:03:04 | LSE | 592162285038511010 |
14/08/2026 | 834 | 212.2 | 16:04:11 | LSE | 592162285038551006 |
14/08/2026 | 809 | 212.2 | 16:05:13 | LSE | 606236066072102997 |
14/08/2026 | 825 | 212 | 16:05:22 | LSE | 592162285038587309 |
14/08/2026 | 825 | 212 | 16:05:22 | LSE | 592162285038587310 |
14/08/2026 | 825 | 212 | 16:05:22 | LSE | 592162285038587311 |
14/08/2026 | 825 | 212 | 16:05:22 | LSE | 606236066072107516 |
14/08/2026 | 825 | 212 | 16:05:22 | LSE | 606236066072107517 |
14/08/2026 | 1660 | 212 | 16:05:22 | LSE | 606236066072107515 |
14/08/2026 | 798 | 211.6 | 16:12:31 | LSE | 592162285038850727 |
14/08/2026 | 798 | 211.6 | 16:12:31 | LSE | 592162285038850728 |
14/08/2026 | 3038 | 211.6 | 16:12:31 | LSE | 606236066072363203 |
14/08/2026 | 1017 | 211.6 | 16:12:31 | LSE | 592162285038850750 |
14/08/2026 | 194 | 211.4 | 16:18:57 | LSE | 606236066072626819 |
14/08/2026 | 594 | 211.4 | 16:18:57 | LSE | 592162285039121473 |
14/08/2026 | 204 | 211.2 | 16:19:08 | LSE | 592162285039130161 |
14/08/2026 | 585 | 211.2 | 16:19:08 | LSE | 592162285039130162 |
14/08/2026 | 788 | 211.2 | 16:19:08 | LSE | 606236066072635365 |
14/08/2026 | 789 | 211.2 | 16:19:08 | LSE | 592162285039130163 |
14/08/2026 | 789 | 211.2 | 16:19:08 | LSE | 592162285039130164 |
14/08/2026 | 789 | 211.2 | 16:19:08 | LSE | 606236066072635364 |
14/08/2026 | 1663 | 211.2 | 16:19:08 | LSE | 606236066072635363 |
14/08/2026 | 1648 | 211 | 16:20:41 | LSE | 606236066072715463 |
14/08/2026 | 563 | 210.8 | 16:23:30 | LSE | 606236066072844845 |
14/08/2026 | 887 | 210.8 | 16:23:30 | LSE | 606236066072844846 |
14/08/2026 | 944 | 210.8 | 16:23:30 | LSE | 606236066072844847 |
14/08/2026 | 1122 | 210.8 | 16:23:30 | LSE | 606236066072844844 |
14/08/2026 | 2339 | 211 | 16:25:28 | LSE | 606236066072952544 |
14/08/2026 | 21 | 211.2 | 16:29:55 | LSE | 606236066073184576 |
14/08/2026 | 1 | 211.2 | 16:29:55 | LSE | 606236066073186713 |
14/08/2026 | 1916 | 211.2 | 16:29:55 | LSE | 606236066073186714 |
14/08/2026 | 600 | 211.2 | 16:29:55 | LSE | 592162285039691975 |
| |||||||||||
Date of notification: 17 August 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group