8th Jun 2026 07:00
08 June 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 01 June 2026 to 05 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: |
| 01 June 2026 - 05 June 2026 | ||
Total number of shares purchased: | 1,208,997 | |||
Highest price paid per share (pence): | 170.6000p | |||
Lowest price paid per share (pence): | 164.3000p | |||
Volume weighted average price paid per share (pence): | 167.4669p | |||
To date, the Company has purchased 35,653,036 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 768,853,160 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 768,853,160.
| ||||
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 | 1,208,997 | 167.4669p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
01/06/2026 | 2032 | 1.671 | 08:02:51 | LSE | 606209877877952289 |
01/06/2026 | 911 | 1.691 | 08:16:04 | LSE | 592136125316936395 |
01/06/2026 | 1355 | 1.691 | 08:16:24 | LSE | 606209877878260962 |
01/06/2026 | 3834 | 1.687 | 08:19:19 | LSE | 606209877878321211 |
01/06/2026 | 207 | 1.687 | 08:19:19 | LSE | 592136125317009098 |
01/06/2026 | 2604 | 1.687 | 08:19:19 | LSE | 592136125317009099 |
01/06/2026 | 2901 | 1.691 | 08:23:23 | LSE | 592136125317097467 |
01/06/2026 | 1442 | 1.693 | 08:26:58 | LSE | 592136125317169405 |
01/06/2026 | 1299 | 1.692 | 08:33:14 | LSE | 592136125317311703 |
01/06/2026 | 2371 | 1.695 | 08:38:16 | LSE | 606209877878708068 |
01/06/2026 | 100 | 1.698 | 09:00:12 | LSE | 606209877879076765 |
01/06/2026 | 451 | 1.698 | 09:00:12 | LSE | 606209877879076766 |
01/06/2026 | 15 | 1.698 | 09:00:12 | LSE | 592136125317791350 |
01/06/2026 | 723 | 1.698 | 09:00:12 | LSE | 592136125317791351 |
01/06/2026 | 1088 | 1.7 | 09:01:12 | LSE | 606209877879095617 |
01/06/2026 | 937 | 1.7 | 09:04:14 | LSE | 606209877879154563 |
01/06/2026 | 4800 | 1.697 | 09:05:16 | LSE | 592136125317894101 |
01/06/2026 | 1140 | 1.697 | 09:05:20 | LSE | 592136125317895698 |
01/06/2026 | 1040 | 1.693 | 09:10:36 | LSE | 606209877879269727 |
01/06/2026 | 1371 | 1.693 | 09:10:36 | LSE | 592136125317991446 |
01/06/2026 | 11 | 1.691 | 09:17:22 | LSE | 606209877879391974 |
01/06/2026 | 1416 | 1.691 | 09:17:22 | LSE | 606209877879391975 |
01/06/2026 | 1482 | 1.686 | 09:20:47 | LSE | 592136125318196140 |
01/06/2026 | 1041 | 1.69 | 09:33:56 | LSE | 606209877879693899 |
01/06/2026 | 1967 | 1.69 | 09:33:56 | LSE | 606209877879693898 |
01/06/2026 | 919 | 1.694 | 09:46:42 | LSE | 606209877879905029 |
01/06/2026 | 919 | 1.695 | 09:46:42 | LSE | 606209877879905026 |
01/06/2026 | 919 | 1.695 | 09:46:42 | LSE | 606209877879905027 |
01/06/2026 | 1321 | 1.695 | 09:46:42 | LSE | 606209877879905028 |
01/06/2026 | 1593 | 1.693 | 09:51:19 | LSE | 592136125318731183 |
01/06/2026 | 1833 | 1.698 | 09:59:55 | LSE | 592136125318882976 |
01/06/2026 | 1044 | 1.695 | 10:06:24 | LSE | 592136125319060707 |
01/06/2026 | 1441 | 1.695 | 10:06:24 | LSE | 592136125319060708 |
01/06/2026 | 1017 | 1.7 | 10:24:11 | LSE | 606209877880663368 |
01/06/2026 | 972 | 1.7 | 10:36:04 | LSE | 592136125319658005 |
01/06/2026 | 972 | 1.7 | 10:36:04 | LSE | 606209877880869863 |
01/06/2026 | 972 | 1.699 | 10:44:49 | LSE | 606209877881017554 |
01/06/2026 | 980 | 1.698 | 10:44:49 | LSE | 606209877881017555 |
01/06/2026 | 980 | 1.699 | 10:44:49 | LSE | 592136125319812829 |
01/06/2026 | 3233 | 1.699 | 10:44:49 | LSE | 592136125319812828 |
01/06/2026 | 17 | 1.695 | 10:47:34 | LSE | 592136125319871812 |
01/06/2026 | 1451 | 1.695 | 10:47:34 | LSE | 592136125319871813 |
01/06/2026 | 913 | 1.685 | 10:56:28 | LSE | 606209877881237264 |
01/06/2026 | 1750 | 1.69 | 11:00:48 | LSE | 606209877881318568 |
01/06/2026 | 1609 | 1.689 | 11:00:51 | LSE | 592136125320129152 |
01/06/2026 | 114 | 1.689 | 11:20:27 | LSE | 606209877881656280 |
01/06/2026 | 840 | 1.689 | 11:20:27 | LSE | 606209877881656282 |
01/06/2026 | 954 | 1.689 | 11:20:27 | LSE | 592136125320482601 |
01/06/2026 | 954 | 1.689 | 11:20:27 | LSE | 592136125320482603 |
01/06/2026 | 954 | 1.689 | 11:20:27 | LSE | 606209877881656281 |
01/06/2026 | 1451 | 1.689 | 11:20:27 | LSE | 592136125320482602 |
01/06/2026 | 1029 | 1.689 | 11:41:31 | LSE | 592136125320868460 |
01/06/2026 | 1029 | 1.689 | 11:41:31 | LSE | 592136125320868461 |
01/06/2026 | 1041 | 1.689 | 11:41:31 | LSE | 606209877882027157 |
01/06/2026 | 1969 | 1.689 | 11:41:31 | LSE | 592136125320868459 |
01/06/2026 | 2401 | 1.69 | 11:43:56 | LSE | 592136125320914466 |
01/06/2026 | 1061 | 1.689 | 11:51:14 | LSE | 592136125321060848 |
01/06/2026 | 1061 | 1.689 | 11:51:14 | LSE | 592136125321060849 |
01/06/2026 | 370 | 1.688 | 11:56:47 | LSE | 606209877882353294 |
01/06/2026 | 660 | 1.688 | 11:56:47 | LSE | 606209877882353295 |
01/06/2026 | 1011 | 1.688 | 11:56:47 | LSE | 606209877882353296 |
01/06/2026 | 1029 | 1.688 | 11:56:47 | LSE | 606209877882353293 |
01/06/2026 | 1126 | 1.688 | 11:56:47 | LSE | 592136125321206264 |
01/06/2026 | 1011 | 1.687 | 11:57:46 | LSE | 592136125321229421 |
01/06/2026 | 2847 | 1.689 | 11:58:56 | LSE | 592136125321257093 |
01/06/2026 | 1263 | 1.684 | 12:13:27 | LSE | 592136125321640014 |
01/06/2026 | 527 | 1.684 | 12:13:27 | LSE | 592136125321640123 |
01/06/2026 | 164 | 1.684 | 12:13:27 | LSE | 592136125321640124 |
01/06/2026 | 275 | 1.684 | 12:13:27 | LSE | 606209877882768402 |
01/06/2026 | 745 | 1.684 | 12:13:45 | LSE | 606209877882774285 |
01/06/2026 | 1001 | 1.684 | 12:13:45 | LSE | 606209877882774286 |
01/06/2026 | 40 | 1.687 | 12:31:50 | LSE | 592136125322034978 |
01/06/2026 | 3834 | 1.687 | 12:31:50 | LSE | 592136125322034977 |
01/06/2026 | 661 | 1.687 | 12:31:50 | LSE | 606209877883149034 |
01/06/2026 | 17 | 1.695 | 12:44:51 | LSE | 606209877883412888 |
01/06/2026 | 921 | 1.695 | 12:44:51 | LSE | 606209877883412887 |
01/06/2026 | 3792 | 1.695 | 12:46:09 | LSE | 592136125322336189 |
01/06/2026 | 1980 | 1.689 | 12:52:15 | LSE | 592136125322449454 |
01/06/2026 | 989 | 1.693 | 13:04:58 | LSE | 606209877883813736 |
01/06/2026 | 911 | 1.691 | 13:12:41 | LSE | 606209877883989858 |
01/06/2026 | 911 | 1.691 | 13:12:41 | LSE | 606209877883989860 |
01/06/2026 | 992 | 1.691 | 13:12:41 | LSE | 592136125322909469 |
01/06/2026 | 1682 | 1.691 | 13:12:41 | LSE | 606209877883989857 |
01/06/2026 | 1014 | 1.689 | 13:19:47 | LSE | 592136125323099006 |
01/06/2026 | 1969 | 1.689 | 13:19:47 | LSE | 592136125323099005 |
01/06/2026 | 3728 | 1.696 | 13:34:14 | LSE | 606209877884498944 |
01/06/2026 | 1035 | 1.696 | 13:34:14 | LSE | 592136125323441267 |
01/06/2026 | 426 | 1.696 | 13:34:14 | LSE | 606209877884498947 |
01/06/2026 | 1076 | 1.697 | 13:43:19 | LSE | 592136125323692201 |
01/06/2026 | 2138 | 1.697 | 13:43:19 | LSE | 606209877884737938 |
01/06/2026 | 1076 | 1.699 | 13:57:14 | LSE | 606209877885098561 |
01/06/2026 | 623 | 1.699 | 14:03:10 | LSE | 592136125324221759 |
01/06/2026 | 1023 | 1.699 | 14:03:10 | LSE | 606209877885248527 |
01/06/2026 | 3620 | 1.699 | 14:03:10 | LSE | 592136125324221760 |
01/06/2026 | 1582 | 1.699 | 14:03:10 | LSE | 592136125324221764 |
01/06/2026 | 1065 | 1.697 | 14:10:57 | LSE | 606209877885459714 |
01/06/2026 | 1975 | 1.696 | 14:10:57 | LSE | 592136125324442287 |
01/06/2026 | 2013 | 1.67 | 14:12:40 | LSE | 592136125324620434 |
01/06/2026 | 2055 | 1.673 | 14:16:18 | LSE | 592136125324841370 |
01/06/2026 | 209 | 1.679 | 14:24:36 | LSE | 592136125325139883 |
01/06/2026 | 749 | 1.679 | 14:24:36 | LSE | 592136125325139885 |
01/06/2026 | 1986 | 1.678 | 14:25:06 | LSE | 592136125325160912 |
01/06/2026 | 956 | 1.678 | 14:30:56 | LSE | 606209877886397158 |
01/06/2026 | 956 | 1.678 | 14:30:56 | LSE | 606209877886397159 |
01/06/2026 | 1986 | 1.678 | 14:30:56 | LSE | 606209877886397160 |
01/06/2026 | 1989 | 1.676 | 14:33:10 | LSE | 592136125325542171 |
01/06/2026 | 74 | 1.679 | 14:36:23 | LSE | 592136125325703830 |
01/06/2026 | 2749 | 1.679 | 14:36:32 | LSE | 592136125325713468 |
01/06/2026 | 786 | 1.677 | 14:39:16 | LSE | 606209877886806636 |
01/06/2026 | 1192 | 1.677 | 14:39:16 | LSE | 606209877886806635 |
01/06/2026 | 1021 | 1.675 | 14:47:30 | LSE | 606209877887171894 |
01/06/2026 | 1227 | 1.675 | 14:47:30 | LSE | 592136125326209555 |
01/06/2026 | 2825 | 1.675 | 14:47:30 | LSE | 592136125326209556 |
01/06/2026 | 243 | 1.672 | 14:51:27 | LSE | 592136125326389866 |
01/06/2026 | 694 | 1.672 | 14:51:27 | LSE | 592136125326389865 |
01/06/2026 | 2022 | 1.67 | 14:51:47 | LSE | 592136125326406172 |
01/06/2026 | 1984 | 1.671 | 14:55:33 | LSE | 606209877887561917 |
01/06/2026 | 942 | 1.673 | 14:57:49 | LSE | 606209877887671051 |
01/06/2026 | 1358 | 1.673 | 14:57:49 | LSE | 592136125326720272 |
01/06/2026 | 1048 | 1.677 | 15:03:02 | LSE | 592136125326998017 |
01/06/2026 | 1085 | 1.677 | 15:05:25 | LSE | 592136125327096174 |
01/06/2026 | 2263 | 1.676 | 15:05:35 | LSE | 592136125327103284 |
01/06/2026 | 391 | 1.677 | 15:11:15 | LSE | 592136125327335674 |
01/06/2026 | 660 | 1.677 | 15:11:44 | LSE | 592136125327353395 |
01/06/2026 | 100 | 1.676 | 15:11:47 | LSE | 606209877888290833 |
01/06/2026 | 382 | 1.676 | 15:11:59 | LSE | 606209877888299973 |
01/06/2026 | 569 | 1.676 | 15:11:59 | LSE | 606209877888299974 |
01/06/2026 | 100 | 1.675 | 15:12:41 | LSE | 606209877888328324 |
01/06/2026 | 1888 | 1.675 | 15:12:41 | LSE | 606209877888328325 |
01/06/2026 | 1641 | 1.683 | 15:17:03 | LSE | 606209877888545202 |
01/06/2026 | 3273 | 1.682 | 15:17:16 | LSE | 606209877888561677 |
01/06/2026 | 1970 | 1.677 | 15:20:34 | LSE | 606209877888728665 |
01/06/2026 | 1965 | 1.671 | 15:22:33 | LSE | 606209877888798506 |
01/06/2026 | 1958 | 1.669 | 15:25:21 | LSE | 592136125327968440 |
01/06/2026 | 720 | 1.67 | 15:29:38 | LSE | 606209877889040402 |
01/06/2026 | 318 | 1.67 | 15:29:38 | LSE | 606209877889040407 |
01/06/2026 | 926 | 1.673 | 15:33:19 | LSE | 606209877889191537 |
01/06/2026 | 4008 | 1.673 | 15:33:19 | LSE | 606209877889191538 |
01/06/2026 | 99 | 1.673 | 15:33:19 | LSE | 606209877889191542 |
01/06/2026 | 178 | 1.661 | 15:38:55 | LSE | 606209877889410924 |
01/06/2026 | 1810 | 1.661 | 15:38:55 | LSE | 606209877889410925 |
01/06/2026 | 400 | 1.662 | 15:48:33 | LSE | 606209877889775633 |
01/06/2026 | 243 | 1.662 | 15:49:04 | LSE | 592136125328900292 |
01/06/2026 | 1581 | 1.662 | 15:49:04 | LSE | 606209877889799510 |
01/06/2026 | 714 | 1.662 | 15:49:06 | LSE | 592136125328901282 |
01/06/2026 | 957 | 1.662 | 15:49:06 | LSE | 592136125328901283 |
01/06/2026 | 957 | 1.662 | 15:49:06 | LSE | 606209877889800547 |
01/06/2026 | 957 | 1.662 | 15:49:06 | LSE | 606209877889800548 |
01/06/2026 | 957 | 1.662 | 15:49:06 | LSE | 606209877889800549 |
01/06/2026 | 1386 | 1.66 | 15:53:07 | LSE | 606209877889984060 |
01/06/2026 | 59 | 1.66 | 15:53:07 | LSE | 606209877889984076 |
01/06/2026 | 2271 | 1.66 | 15:53:07 | LSE | 606209877889984075 |
01/06/2026 | 1331 | 1.661 | 16:00:02 | LSE | 606209877890281768 |
01/06/2026 | 4098 | 1.659 | 16:01:05 | LSE | 592136125329458614 |
01/06/2026 | 892 | 1.661 | 16:02:32 | LSE | 606209877890414109 |
01/06/2026 | 1071 | 1.661 | 16:03:19 | LSE | 606209877890451186 |
01/06/2026 | 1988 | 1.661 | 16:05:03 | LSE | 592136125329663196 |
01/06/2026 | 81 | 1.663 | 16:07:46 | LSE | 592136125329803275 |
01/06/2026 | 335 | 1.663 | 16:07:46 | LSE | 592136125329803273 |
01/06/2026 | 1564 | 1.663 | 16:07:46 | LSE | 592136125329803276 |
01/06/2026 | 583 | 1.663 | 16:10:00 | LSE | 606209877890786871 |
01/06/2026 | 1405 | 1.663 | 16:10:00 | LSE | 606209877890786872 |
01/06/2026 | 1001 | 1.663 | 16:13:23 | LSE | 606209877890950877 |
01/06/2026 | 1041 | 1.663 | 16:13:23 | LSE | 592136125330077248 |
01/06/2026 | 2524 | 1.663 | 16:13:23 | LSE | 592136125330077247 |
01/06/2026 | 100 | 1.662 | 16:14:03 | LSE | 592136125330114359 |
01/06/2026 | 894 | 1.662 | 16:15:00 | LSE | 592136125330167426 |
01/06/2026 | 995 | 1.662 | 16:15:00 | LSE | 592136125330167427 |
01/06/2026 | 963 | 1.658 | 16:18:09 | LSE | 592136125330353068 |
01/06/2026 | 1971 | 1.658 | 16:18:09 | LSE | 606209877891221988 |
01/06/2026 | 961 | 1.662 | 16:23:43 | LSE | 592136125330687153 |
01/06/2026 | 486 | 1.662 | 16:24:34 | LSE | 592136125330742905 |
01/06/2026 | 568 | 1.662 | 16:24:34 | LSE | 592136125330742904 |
01/06/2026 | 1291 | 1.663 | 16:25:36 | LSE | 606209877891671534 |
01/06/2026 | 1021 | 1.661 | 16:25:37 | LSE | 606209877891672316 |
01/06/2026 | 3748 | 1.661 | 16:25:37 | LSE | 606209877891672317 |
01/06/2026 | 1525 | 1.661 | 16:25:37 | LSE | 592136125330809679 |
01/06/2026 | 963 | 1.661 | 16:25:38 | LSE | 592136125330811150 |
01/06/2026 | 1390 | 1.659 | 16:26:19 | LSE | 592136125330844288 |
02/06/2026 | 3350 | 1.687 | 08:01:57 | LSE | 592136450738861852 |
02/06/2026 | 1259 | 1.69 | 08:05:41 | LSE | 606210231771258890 |
02/06/2026 | 466 | 1.69 | 08:25:29 | LSE | 592136450739372053 |
02/06/2026 | 629 | 1.69 | 08:25:29 | LSE | 592136450739372052 |
02/06/2026 | 1095 | 1.69 | 08:25:29 | LSE | 592136450739372054 |
02/06/2026 | 1363 | 1.69 | 08:25:29 | LSE | 606210231771664088 |
02/06/2026 | 4185 | 1.69 | 08:25:29 | LSE | 606210231771664089 |
02/06/2026 | 534 | 1.69 | 08:25:29 | LSE | 592136450739372059 |
02/06/2026 | 1683 | 1.69 | 08:25:29 | LSE | 592136450739372060 |
02/06/2026 | 414 | 1.686 | 08:30:48 | LSE | 592136450739483052 |
02/06/2026 | 431 | 1.686 | 08:30:48 | LSE | 592136450739483050 |
02/06/2026 | 691 | 1.686 | 08:30:48 | LSE | 592136450739483051 |
02/06/2026 | 1123 | 1.686 | 08:30:48 | LSE | 592136450739483049 |
02/06/2026 | 61 | 1.684 | 08:36:55 | LSE | 606210231771904853 |
02/06/2026 | 1011 | 1.684 | 08:36:55 | LSE | 592136450739620488 |
02/06/2026 | 1632 | 1.684 | 08:36:55 | LSE | 606210231771904854 |
02/06/2026 | 971 | 1.691 | 08:45:47 | LSE | 606210231772112498 |
02/06/2026 | 934 | 1.692 | 08:59:00 | LSE | 606210231772415906 |
02/06/2026 | 4234 | 1.691 | 08:59:03 | LSE | 592136450740149685 |
02/06/2026 | 667 | 1.691 | 08:59:03 | LSE | 606210231772416988 |
02/06/2026 | 347 | 1.691 | 08:59:58 | LSE | 606210231772437549 |
02/06/2026 | 11 | 1.691 | 09:03:14 | LSE | 606210231772516612 |
02/06/2026 | 939 | 1.693 | 09:03:14 | LSE | 592136450740253266 |
02/06/2026 | 1242 | 1.691 | 09:03:14 | LSE | 606210231772516611 |
02/06/2026 | 963 | 1.701 | 09:08:38 | LSE | 606210231772671445 |
02/06/2026 | 4511 | 1.699 | 09:08:38 | LSE | 592136450740414418 |
02/06/2026 | 96 | 1.695 | 09:14:30 | LSE | 592136450740545957 |
02/06/2026 | 943 | 1.695 | 09:15:59 | LSE | 592136450740577759 |
02/06/2026 | 1719 | 1.695 | 09:15:59 | LSE | 592136450740577758 |
02/06/2026 | 165 | 1.689 | 09:21:36 | LSE | 592136450740691161 |
02/06/2026 | 568 | 1.689 | 09:21:36 | LSE | 592136450740691165 |
02/06/2026 | 938 | 1.689 | 09:21:36 | LSE | 592136450740691164 |
02/06/2026 | 507 | 1.686 | 09:27:20 | LSE | 606210231773057371 |
02/06/2026 | 1294 | 1.686 | 09:27:20 | LSE | 606210231773057370 |
02/06/2026 | 1011 | 1.679 | 09:36:27 | LSE | 592136450741030278 |
02/06/2026 | 2556 | 1.679 | 09:36:27 | LSE | 592136450741030277 |
02/06/2026 | 993 | 1.684 | 09:43:59 | LSE | 606210231773402356 |
02/06/2026 | 2385 | 1.684 | 09:43:59 | LSE | 592136450741177547 |
02/06/2026 | 2124 | 1.687 | 09:54:36 | LSE | 592136450741365764 |
02/06/2026 | 200 | 1.687 | 10:01:54 | LSE | 606210231773696071 |
02/06/2026 | 781 | 1.687 | 10:01:54 | LSE | 606210231773696070 |
02/06/2026 | 981 | 1.687 | 10:01:54 | LSE | 592136450741485787 |
02/06/2026 | 981 | 1.687 | 10:01:54 | LSE | 606210231773696069 |
02/06/2026 | 96 | 1.686 | 10:02:44 | LSE | 606210231773712837 |
02/06/2026 | 96 | 1.686 | 10:02:44 | LSE | 606210231773712838 |
02/06/2026 | 908 | 1.686 | 10:03:10 | LSE | 606210231773724112 |
02/06/2026 | 1106 | 1.683 | 10:19:17 | LSE | 592136450741831898 |
02/06/2026 | 1269 | 1.683 | 10:19:17 | LSE | 606210231774023925 |
02/06/2026 | 1571 | 1.682 | 10:19:19 | LSE | 606210231774024645 |
02/06/2026 | 1481 | 1.682 | 10:22:26 | LSE | 606210231774104222 |
02/06/2026 | 1551 | 1.681 | 10:27:06 | LSE | 592136450742024945 |
02/06/2026 | 1089 | 1.68 | 10:37:23 | LSE | 606210231774403829 |
02/06/2026 | 64 | 1.678 | 10:39:00 | LSE | 606210231774434712 |
02/06/2026 | 1768 | 1.678 | 10:39:24 | LSE | 606210231774442559 |
02/06/2026 | 1096 | 1.676 | 10:40:06 | LSE | 606210231774464005 |
02/06/2026 | 1088 | 1.679 | 10:53:22 | LSE | 606210231774705506 |
02/06/2026 | 1604 | 1.679 | 10:53:22 | LSE | 606210231774705507 |
02/06/2026 | 1575 | 1.678 | 10:57:44 | LSE | 592136450742630389 |
02/06/2026 | 888 | 1.674 | 11:08:14 | LSE | 606210231774982428 |
02/06/2026 | 133 | 1.674 | 11:08:17 | LSE | 606210231774983604 |
02/06/2026 | 2415 | 1.674 | 11:08:17 | LSE | 592136450742830477 |
02/06/2026 | 976 | 1.675 | 11:22:28 | LSE | 606210231775218161 |
02/06/2026 | 205 | 1.674 | 11:24:51 | LSE | 592136450743114284 |
02/06/2026 | 976 | 1.674 | 11:24:51 | LSE | 606210231775254807 |
02/06/2026 | 976 | 1.674 | 11:24:51 | LSE | 606210231775254808 |
02/06/2026 | 1614 | 1.674 | 11:24:51 | LSE | 606210231775254806 |
02/06/2026 | 785 | 1.674 | 11:27:41 | LSE | 592136450743162257 |
02/06/2026 | 1050 | 1.674 | 11:27:41 | LSE | 592136450743162258 |
02/06/2026 | 1059 | 1.673 | 11:35:27 | LSE | 606210231775429379 |
02/06/2026 | 1835 | 1.673 | 11:35:27 | LSE | 606210231775429378 |
02/06/2026 | 953 | 1.674 | 11:47:22 | LSE | 592136450743517709 |
02/06/2026 | 45 | 1.674 | 11:47:58 | LSE | 592136450743527116 |
02/06/2026 | 226 | 1.674 | 11:47:58 | LSE | 592136450743527115 |
02/06/2026 | 2073 | 1.674 | 11:47:58 | LSE | 592136450743527114 |
02/06/2026 | 1743 | 1.674 | 11:48:56 | LSE | 592136450743545855 |
02/06/2026 | 1831 | 1.67 | 11:53:36 | LSE | 606210231775747144 |
02/06/2026 | 1819 | 1.671 | 11:56:47 | LSE | 606210231775796155 |
02/06/2026 | 1828 | 1.67 | 12:00:48 | LSE | 592136450743753728 |
02/06/2026 | 1831 | 1.667 | 12:05:06 | LSE | 592136450743855800 |
02/06/2026 | 100 | 1.666 | 12:24:33 | LSE | 606210231776358507 |
02/06/2026 | 323 | 1.666 | 12:24:33 | LSE | 606210231776358505 |
02/06/2026 | 559 | 1.666 | 12:24:33 | LSE | 606210231776358506 |
02/06/2026 | 914 | 1.664 | 12:24:53 | LSE | 606210231776364493 |
02/06/2026 | 982 | 1.664 | 12:24:53 | LSE | 606210231776364492 |
02/06/2026 | 554 | 1.664 | 12:24:59 | LSE | 606210231776366321 |
02/06/2026 | 3627 | 1.668 | 12:30:52 | LSE | 592136450744408842 |
02/06/2026 | 1814 | 1.668 | 12:30:52 | LSE | 592136450744408853 |
02/06/2026 | 1831 | 1.666 | 12:34:47 | LSE | 606210231776595957 |
02/06/2026 | 2633 | 1.665 | 12:53:36 | LSE | 606210231776949615 |
02/06/2026 | 946 | 1.665 | 12:53:36 | LSE | 606210231776949617 |
02/06/2026 | 1272 | 1.665 | 12:53:36 | LSE | 606210231776949616 |
02/06/2026 | 20 | 1.665 | 12:53:36 | LSE | 606210231776949636 |
02/06/2026 | 1865 | 1.665 | 12:53:36 | LSE | 606210231776949658 |
02/06/2026 | 14 | 1.665 | 12:53:37 | LSE | 606210231776949828 |
02/06/2026 | 70 | 1.665 | 12:54:01 | LSE | 606210231776956458 |
02/06/2026 | 273 | 1.662 | 13:04:18 | LSE | 606210231777166176 |
02/06/2026 | 985 | 1.662 | 13:16:31 | LSE | 592136450745362517 |
02/06/2026 | 985 | 1.662 | 13:16:31 | LSE | 606210231777420341 |
02/06/2026 | 985 | 1.662 | 13:16:31 | LSE | 606210231777420343 |
02/06/2026 | 985 | 1.662 | 13:16:31 | LSE | 606210231777420344 |
02/06/2026 | 1125 | 1.662 | 13:16:31 | LSE | 606210231777420342 |
02/06/2026 | 1461 | 1.662 | 13:16:31 | LSE | 606210231777420340 |
02/06/2026 | 970 | 1.658 | 13:27:22 | LSE | 592136450745616400 |
02/06/2026 | 970 | 1.658 | 13:27:22 | LSE | 606210231777664485 |
02/06/2026 | 1819 | 1.658 | 13:27:22 | LSE | 606210231777664484 |
02/06/2026 | 1836 | 1.659 | 13:30:52 | LSE | 606210231777757714 |
02/06/2026 | 669 | 1.658 | 13:36:48 | LSE | 592136450745858786 |
02/06/2026 | 1016 | 1.658 | 13:37:50 | LSE | 592136450745888137 |
02/06/2026 | 1162 | 1.658 | 13:37:50 | LSE | 592136450745888136 |
02/06/2026 | 1322 | 1.661 | 13:47:20 | LSE | 606210231778149695 |
02/06/2026 | 936 | 1.66 | 13:49:00 | LSE | 592136450746162952 |
02/06/2026 | 3210 | 1.66 | 13:49:00 | LSE | 606210231778187919 |
02/06/2026 | 264 | 1.659 | 13:54:19 | LSE | 592136450746272906 |
02/06/2026 | 209 | 1.659 | 13:54:36 | LSE | 592136450746278436 |
02/06/2026 | 1565 | 1.659 | 13:54:36 | LSE | 592136450746278435 |
02/06/2026 | 813 | 1.659 | 13:54:56 | LSE | 592136450746285216 |
02/06/2026 | 763 | 1.667 | 14:09:11 | LSE | 592136450746645652 |
02/06/2026 | 1029 | 1.669 | 14:12:45 | LSE | 606210231778740050 |
02/06/2026 | 5124 | 1.668 | 14:13:43 | LSE | 592136450746753655 |
02/06/2026 | 1838 | 1.665 | 14:16:28 | LSE | 592136450746815256 |
02/06/2026 | 1084 | 1.667 | 14:26:32 | LSE | 606210231779057400 |
02/06/2026 | 3580 | 1.667 | 14:26:32 | LSE | 606210231779057399 |
02/06/2026 | 1770 | 1.664 | 14:29:10 | LSE | 592136450747136962 |
02/06/2026 | 42 | 1.664 | 14:29:10 | LSE | 592136450747136963 |
02/06/2026 | 1818 | 1.661 | 14:32:13 | LSE | 592136450747376349 |
02/06/2026 | 1835 | 1.661 | 14:35:06 | LSE | 606210231779514245 |
02/06/2026 | 1839 | 1.657 | 14:37:19 | LSE | 606210231779623449 |
02/06/2026 | 160 | 1.657 | 14:42:49 | LSE | 606210231779854652 |
02/06/2026 | 236 | 1.657 | 14:43:23 | LSE | 606210231779874040 |
02/06/2026 | 224 | 1.657 | 14:43:46 | LSE | 606210231779889342 |
02/06/2026 | 4676 | 1.659 | 14:45:25 | LSE | 606210231779949113 |
02/06/2026 | 283 | 1.659 | 14:45:25 | LSE | 592136450747969170 |
02/06/2026 | 475 | 1.659 | 14:45:25 | LSE | 592136450747969171 |
02/06/2026 | 1834 | 1.658 | 14:48:14 | LSE | 592136450748075941 |
02/06/2026 | 950 | 1.657 | 14:53:01 | LSE | 592136450748243633 |
02/06/2026 | 950 | 1.657 | 14:53:01 | LSE | 592136450748243634 |
02/06/2026 | 1827 | 1.657 | 14:53:01 | LSE | 592136450748243632 |
02/06/2026 | 945 | 1.657 | 15:00:34 | LSE | 592136450748590626 |
02/06/2026 | 987 | 1.659 | 15:04:26 | LSE | 592136450748753721 |
02/06/2026 | 1030 | 1.661 | 15:06:33 | LSE | 606210231780802605 |
02/06/2026 | 48 | 1.661 | 15:07:02 | LSE | 606210231780822082 |
02/06/2026 | 466 | 1.661 | 15:07:02 | LSE | 606210231780822084 |
02/06/2026 | 3617 | 1.661 | 15:07:02 | LSE | 606210231780822083 |
02/06/2026 | 292 | 1.661 | 15:07:02 | LSE | 592136450748866187 |
02/06/2026 | 12 | 1.66 | 15:07:10 | LSE | 592136450748873217 |
02/06/2026 | 363 | 1.66 | 15:07:10 | LSE | 592136450748873220 |
02/06/2026 | 369 | 1.66 | 15:07:10 | LSE | 592136450748873216 |
02/06/2026 | 156 | 1.662 | 15:12:40 | LSE | 592136450749112099 |
02/06/2026 | 1000 | 1.662 | 15:12:40 | LSE | 592136450749112098 |
02/06/2026 | 537 | 1.664 | 15:17:53 | LSE | 606210231781265631 |
02/06/2026 | 37 | 1.664 | 15:17:53 | LSE | 606210231781265632 |
02/06/2026 | 418 | 1.664 | 15:17:53 | LSE | 606210231781265634 |
02/06/2026 | 97 | 1.664 | 15:17:53 | LSE | 606210231781266127 |
02/06/2026 | 105 | 1.664 | 15:17:53 | LSE | 606210231781266126 |
02/06/2026 | 76 | 1.664 | 15:18:14 | LSE | 606210231781282478 |
02/06/2026 | 355 | 1.664 | 15:18:20 | LSE | 606210231781287304 |
02/06/2026 | 17 | 1.664 | 15:18:41 | LSE | 606210231781300992 |
02/06/2026 | 53 | 1.664 | 15:18:41 | LSE | 606210231781300994 |
02/06/2026 | 298 | 1.664 | 15:18:48 | LSE | 606210231781306769 |
02/06/2026 | 1 | 1.666 | 15:20:11 | LSE | 606210231781373422 |
02/06/2026 | 945 | 1.666 | 15:20:36 | LSE | 606210231781391896 |
02/06/2026 | 946 | 1.666 | 15:20:36 | LSE | 592136450749453052 |
02/06/2026 | 1022 | 1.666 | 15:21:11 | LSE | 606210231781413720 |
02/06/2026 | 5020 | 1.665 | 15:21:21 | LSE | 606210231781425290 |
02/06/2026 | 260 | 1.665 | 15:21:21 | LSE | 592136450749487456 |
02/06/2026 | 1106 | 1.665 | 15:21:21 | LSE | 592136450749487454 |
02/06/2026 | 1049 | 1.663 | 15:26:37 | LSE | 592136450749711056 |
02/06/2026 | 3067 | 1.663 | 15:26:37 | LSE | 606210231781642765 |
02/06/2026 | 53 | 1.662 | 15:31:48 | LSE | 592136450749926828 |
02/06/2026 | 811 | 1.662 | 15:31:48 | LSE | 592136450749926827 |
02/06/2026 | 85 | 1.662 | 15:31:48 | LSE | 592136450749926829 |
02/06/2026 | 949 | 1.662 | 15:31:48 | LSE | 592136450749926830 |
02/06/2026 | 1007 | 1.661 | 15:38:09 | LSE | 592136450750225334 |
02/06/2026 | 928 | 1.661 | 15:39:36 | LSE | 592136450750303483 |
02/06/2026 | 140 | 1.663 | 15:41:24 | LSE | 606210231782296719 |
02/06/2026 | 2857 | 1.663 | 15:42:25 | LSE | 606210231782341110 |
02/06/2026 | 2287 | 1.663 | 15:42:25 | LSE | 606210231782341111 |
02/06/2026 | 135 | 1.663 | 15:42:25 | LSE | 606210231782341121 |
02/06/2026 | 1845 | 1.663 | 15:42:25 | LSE | 606210231782341122 |
02/06/2026 | 1111 | 1.667 | 15:48:32 | LSE | 592136450750700751 |
02/06/2026 | 2603 | 1.667 | 15:48:32 | LSE | 592136450750700750 |
02/06/2026 | 580 | 1.667 | 15:52:27 | LSE | 592136450750879140 |
02/06/2026 | 591 | 1.667 | 15:52:27 | LSE | 592136450750879139 |
02/06/2026 | 646 | 1.667 | 15:52:27 | LSE | 592136450750879141 |
02/06/2026 | 946 | 1.667 | 15:52:27 | LSE | 592136450750879143 |
02/06/2026 | 1816 | 1.666 | 15:54:58 | LSE | 606210231782891288 |
02/06/2026 | 1015 | 1.663 | 15:59:13 | LSE | 606210231783059077 |
02/06/2026 | 1016 | 1.663 | 15:59:13 | LSE | 606210231783059078 |
02/06/2026 | 1817 | 1.663 | 15:59:13 | LSE | 606210231783059076 |
02/06/2026 | 1844 | 1.662 | 16:00:56 | LSE | 592136450751242368 |
02/06/2026 | 200 | 1.659 | 16:04:54 | LSE | 592136450751404113 |
02/06/2026 | 763 | 1.659 | 16:05:14 | LSE | 592136450751416902 |
02/06/2026 | 963 | 1.659 | 16:05:14 | LSE | 592136450751416903 |
02/06/2026 | 1037 | 1.661 | 16:08:12 | LSE | 592136450751537895 |
02/06/2026 | 3221 | 1.661 | 16:08:12 | LSE | 606210231783422111 |
02/06/2026 | 224 | 1.66 | 16:12:22 | LSE | 606210231783597546 |
02/06/2026 | 814 | 1.66 | 16:16:38 | LSE | 606210231783786854 |
02/06/2026 | 1081 | 1.66 | 16:16:38 | LSE | 592136450751913217 |
02/06/2026 | 1089 | 1.66 | 16:16:38 | LSE | 592136450751913218 |
02/06/2026 | 1089 | 1.66 | 16:16:38 | LSE | 606210231783786856 |
02/06/2026 | 1089 | 1.66 | 16:16:38 | LSE | 606210231783786858 |
02/06/2026 | 1267 | 1.66 | 16:16:38 | LSE | 606210231783786857 |
02/06/2026 | 1667 | 1.66 | 16:16:38 | LSE | 592136450751913216 |
02/06/2026 | 1854 | 1.66 | 16:16:38 | LSE | 606210231783786855 |
02/06/2026 | 256 | 1.659 | 16:20:51 | LSE | 606210231783999808 |
02/06/2026 | 1001 | 1.659 | 16:20:51 | LSE | 606210231783999814 |
02/06/2026 | 1002 | 1.659 | 16:20:51 | LSE | 592136450752131643 |
02/06/2026 | 1002 | 1.659 | 16:20:51 | LSE | 606210231783999811 |
02/06/2026 | 1003 | 1.659 | 16:20:51 | LSE | 606210231783999812 |
02/06/2026 | 1593 | 1.659 | 16:20:51 | LSE | 606210231783999809 |
02/06/2026 | 1023 | 1.659 | 16:24:13 | LSE | 592136450752305777 |
02/06/2026 | 35 | 1.66 | 16:26:29 | LSE | 592136450752438601 |
02/06/2026 | 1160 | 1.66 | 16:26:29 | LSE | 592136450752438602 |
02/06/2026 | 1878 | 1.658 | 16:26:49 | LSE | 592136450752456406 |
02/06/2026 | 2275 | 1.658 | 16:26:49 | LSE | 592136450752456405 |
02/06/2026 | 227 | 1.658 | 16:27:37 | LSE | 606210231784361238 |
02/06/2026 | 2376 | 1.658 | 16:27:37 | LSE | 606210231784361239 |
03/06/2026 | 1295 | 1.658 | 08:09:06 | LSE | 606210585666202379 |
03/06/2026 | 769 | 1.654 | 08:09:30 | LSE | 592136804631930175 |
03/06/2026 | 4816 | 1.654 | 08:09:30 | LSE | 592136804631930174 |
03/06/2026 | 526 | 1.652 | 08:15:20 | LSE | 592136804632037882 |
03/06/2026 | 2172 | 1.652 | 08:15:20 | LSE | 592136804632037883 |
03/06/2026 | 1121 | 1.646 | 08:22:57 | LSE | 592136804632172868 |
03/06/2026 | 1121 | 1.646 | 08:22:57 | LSE | 606210585666441678 |
03/06/2026 | 1435 | 1.646 | 08:22:57 | LSE | 606210585666441677 |
03/06/2026 | 3249 | 1.647 | 08:30:48 | LSE | 606210585666573650 |
03/06/2026 | 1099 | 1.649 | 08:40:53 | LSE | 606210585666756204 |
03/06/2026 | 2933 | 1.649 | 08:40:53 | LSE | 606210585666756203 |
03/06/2026 | 9 | 1.661 | 09:00:20 | LSE | 606210585667078499 |
03/06/2026 | 443 | 1.661 | 09:00:20 | LSE | 606210585667078500 |
03/06/2026 | 33 | 1.661 | 09:00:20 | LSE | 606210585667078503 |
03/06/2026 | 468 | 1.661 | 09:00:29 | LSE | 606210585667081118 |
03/06/2026 | 21 | 1.661 | 09:05:23 | LSE | 592136804632927638 |
03/06/2026 | 21 | 1.661 | 09:06:26 | LSE | 592136804632950749 |
03/06/2026 | 480 | 1.661 | 09:06:45 | LSE | 592136804632956090 |
03/06/2026 | 479 | 1.661 | 09:06:45 | LSE | 592136804632956091 |
03/06/2026 | 95 | 1.661 | 09:06:45 | LSE | 592136804632956092 |
03/06/2026 | 385 | 1.661 | 09:06:45 | LSE | 592136804632956093 |
03/06/2026 | 18 | 1.668 | 09:07:42 | LSE | 606210585667213380 |
03/06/2026 | 8 | 1.668 | 09:07:42 | LSE | 606210585667213381 |
03/06/2026 | 4 | 1.668 | 09:07:42 | LSE | 606210585667213382 |
03/06/2026 | 1421 | 1.67 | 09:08:05 | LSE | 592136804632980904 |
03/06/2026 | 1030 | 1.67 | 09:10:35 | LSE | 606210585667261328 |
03/06/2026 | 424 | 1.668 | 09:11:01 | LSE | 606210585667267373 |
03/06/2026 | 847 | 1.668 | 09:11:01 | LSE | 606210585667267374 |
03/06/2026 | 2561 | 1.668 | 09:11:01 | LSE | 606210585667267375 |
03/06/2026 | 1605 | 1.668 | 09:11:01 | LSE | 606210585667267384 |
03/06/2026 | 1543 | 1.667 | 09:15:12 | LSE | 606210585667337906 |
03/06/2026 | 950 | 1.669 | 09:35:10 | LSE | 592136804633450828 |
03/06/2026 | 1016 | 1.669 | 09:39:44 | LSE | 592136804633521919 |
03/06/2026 | 1088 | 1.667 | 09:45:51 | LSE | 592136804633617868 |
03/06/2026 | 5009 | 1.667 | 09:45:51 | LSE | 606210585667827490 |
03/06/2026 | 483 | 1.667 | 09:45:51 | LSE | 606210585667827494 |
03/06/2026 | 30 | 1.668 | 09:52:15 | LSE | 606210585667926169 |
03/06/2026 | 971 | 1.668 | 09:53:10 | LSE | 606210585667939039 |
03/06/2026 | 1092 | 1.671 | 10:05:25 | LSE | 606210585668138383 |
03/06/2026 | 5169 | 1.67 | 10:05:35 | LSE | 592136804633950811 |
03/06/2026 | 57 | 1.67 | 10:05:35 | LSE | 592136804633950815 |
03/06/2026 | 1004 | 1.673 | 10:28:07 | LSE | 606210585668574769 |
03/06/2026 | 61 | 1.671 | 10:29:39 | LSE | 606210585668609185 |
03/06/2026 | 61 | 1.671 | 10:29:39 | LSE | 606210585668609186 |
03/06/2026 | 1635 | 1.673 | 10:36:10 | LSE | 592136804634586104 |
03/06/2026 | 5188 | 1.673 | 10:36:10 | LSE | 592136804634586105 |
03/06/2026 | 558 | 1.673 | 10:36:10 | LSE | 592136804634586112 |
03/06/2026 | 1044 | 1.679 | 10:43:24 | LSE | 606210585668893559 |
03/06/2026 | 266 | 1.677 | 10:53:35 | LSE | 606210585669101985 |
03/06/2026 | 787 | 1.677 | 10:53:35 | LSE | 606210585669101983 |
03/06/2026 | 1021 | 1.677 | 10:53:35 | LSE | 606210585669101984 |
03/06/2026 | 1655 | 1.676 | 10:53:35 | LSE | 606210585669102008 |
03/06/2026 | 1265 | 1.674 | 10:56:06 | LSE | 606210585669155500 |
03/06/2026 | 1531 | 1.671 | 11:00:13 | LSE | 592136804635106026 |
03/06/2026 | 1437 | 1.678 | 11:09:34 | LSE | 606210585669491588 |
03/06/2026 | 1 | 1.679 | 11:19:09 | LSE | 606210585669672479 |
03/06/2026 | 184 | 1.68 | 11:32:06 | LSE | 606210585669907155 |
03/06/2026 | 1112 | 1.681 | 11:32:06 | LSE | 592136804635794240 |
03/06/2026 | 2640 | 1.68 | 11:32:06 | LSE | 606210585669907156 |
03/06/2026 | 2640 | 1.68 | 11:32:06 | LSE | 606210585669907160 |
03/06/2026 | 154 | 1.68 | 11:32:09 | LSE | 606210585669908114 |
03/06/2026 | 1065 | 1.68 | 11:32:09 | LSE | 592136804635795198 |
03/06/2026 | 161 | 1.677 | 11:37:26 | LSE | 606210585670006742 |
03/06/2026 | 22 | 1.677 | 11:38:43 | LSE | 606210585670028824 |
03/06/2026 | 1053 | 1.677 | 11:38:44 | LSE | 592136804635921469 |
03/06/2026 | 1578 | 1.677 | 11:38:44 | LSE | 606210585670029212 |
03/06/2026 | 490 | 1.677 | 12:01:52 | LSE | 592136804636386124 |
03/06/2026 | 995 | 1.677 | 12:01:52 | LSE | 606210585670473638 |
03/06/2026 | 7 | 1.677 | 12:01:52 | LSE | 592136804636386125 |
03/06/2026 | 34 | 1.677 | 12:01:52 | LSE | 592136804636386126 |
03/06/2026 | 318 | 1.679 | 12:03:41 | LSE | 606210585670514399 |
03/06/2026 | 417 | 1.679 | 12:03:41 | LSE | 606210585670514397 |
03/06/2026 | 729 | 1.679 | 12:03:41 | LSE | 606210585670514398 |
03/06/2026 | 3831 | 1.679 | 12:03:41 | LSE | 592136804636428610 |
03/06/2026 | 1033 | 1.68 | 12:04:19 | LSE | 592136804636441083 |
03/06/2026 | 3059 | 1.682 | 12:05:32 | LSE | 592136804636466599 |
03/06/2026 | 1627 | 1.681 | 12:11:16 | LSE | 592136804636573429 |
03/06/2026 | 1470 | 1.681 | 12:17:59 | LSE | 592136804636695745 |
03/06/2026 | 1425 | 1.686 | 12:25:21 | LSE | 606210585670891179 |
03/06/2026 | 578 | 1.686 | 12:25:21 | LSE | 606210585670891180 |
03/06/2026 | 1104 | 1.684 | 12:27:14 | LSE | 592136804636859395 |
03/06/2026 | 1003 | 1.686 | 12:33:50 | LSE | 606210585671040778 |
03/06/2026 | 451 | 1.686 | 12:51:29 | LSE | 592136804637286372 |
03/06/2026 | 667 | 1.686 | 12:51:29 | LSE | 592136804637286373 |
03/06/2026 | 1042 | 1.686 | 12:51:29 | LSE | 606210585671331783 |
03/06/2026 | 1782 | 1.686 | 12:51:29 | LSE | 592136804637286371 |
03/06/2026 | 2796 | 1.686 | 12:51:29 | LSE | 592136804637286370 |
03/06/2026 | 2006 | 1.683 | 12:53:50 | LSE | 592136804637328101 |
03/06/2026 | 976 | 1.679 | 13:00:39 | LSE | 592136804637464248 |
03/06/2026 | 1597 | 1.679 | 13:00:39 | LSE | 606210585671500598 |
03/06/2026 | 1083 | 1.674 | 13:10:08 | LSE | 592136804637667812 |
03/06/2026 | 1490 | 1.674 | 13:10:08 | LSE | 592136804637667810 |
03/06/2026 | 197 | 1.671 | 13:17:06 | LSE | 606210585671830109 |
03/06/2026 | 198 | 1.671 | 13:17:06 | LSE | 592136804637811576 |
03/06/2026 | 455 | 1.671 | 13:17:06 | LSE | 592136804637811577 |
03/06/2026 | 649 | 1.671 | 13:17:06 | LSE | 606210585671830108 |
03/06/2026 | 1105 | 1.671 | 13:17:06 | LSE | 592136804637811575 |
03/06/2026 | 38 | 1.671 | 13:17:14 | LSE | 606210585671833947 |
03/06/2026 | 73 | 1.671 | 13:17:14 | LSE | 606210585671833946 |
03/06/2026 | 1029 | 1.669 | 13:30:29 | LSE | 606210585672111073 |
03/06/2026 | 1029 | 1.669 | 13:30:29 | LSE | 606210585672111074 |
03/06/2026 | 1029 | 1.669 | 13:30:29 | LSE | 606210585672111076 |
03/06/2026 | 1770 | 1.669 | 13:30:29 | LSE | 606210585672111072 |
03/06/2026 | 1759 | 1.674 | 13:33:56 | LSE | 592136804638196253 |
03/06/2026 | 1070 | 1.677 | 13:47:38 | LSE | 606210585672533987 |
03/06/2026 | 5572 | 1.683 | 13:52:08 | LSE | 592136804638656693 |
03/06/2026 | 970 | 1.681 | 13:52:10 | LSE | 606210585672646887 |
03/06/2026 | 1033 | 1.68 | 14:00:43 | LSE | 606210585672831695 |
03/06/2026 | 1759 | 1.68 | 14:00:43 | LSE | 592136804638847534 |
03/06/2026 | 1083 | 1.68 | 14:11:38 | LSE | 592136804639104596 |
03/06/2026 | 1083 | 1.68 | 14:11:38 | LSE | 606210585673082503 |
03/06/2026 | 1277 | 1.68 | 14:11:38 | LSE | 592136804639104597 |
03/06/2026 | 1381 | 1.68 | 14:11:38 | LSE | 592136804639104598 |
03/06/2026 | 1083 | 1.679 | 14:12:22 | LSE | 592136804639121399 |
03/06/2026 | 2605 | 1.678 | 14:15:05 | LSE | 592136804639186131 |
03/06/2026 | 1989 | 1.673 | 14:20:16 | LSE | 592136804639335512 |
03/06/2026 | 1103 | 1.669 | 14:28:59 | LSE | 592136804639597274 |
03/06/2026 | 1103 | 1.669 | 14:28:59 | LSE | 606210585673561326 |
03/06/2026 | 1103 | 1.669 | 14:28:59 | LSE | 606210585673561327 |
03/06/2026 | 1776 | 1.669 | 14:28:59 | LSE | 592136804639597273 |
03/06/2026 | 1059 | 1.667 | 14:32:30 | LSE | 592136804639767567 |
03/06/2026 | 1557 | 1.667 | 14:32:37 | LSE | 592136804639772621 |
03/06/2026 | 1778 | 1.665 | 14:34:12 | LSE | 592136804639851307 |
03/06/2026 | 1063 | 1.669 | 14:40:27 | LSE | 592136804640129740 |
03/06/2026 | 22 | 1.668 | 14:40:43 | LSE | 592136804640139967 |
03/06/2026 | 414 | 1.668 | 14:40:43 | LSE | 592136804640139966 |
03/06/2026 | 536 | 1.668 | 14:40:43 | LSE | 592136804640139968 |
03/06/2026 | 3803 | 1.668 | 14:40:43 | LSE | 592136804640139965 |
03/06/2026 | 2352 | 1.671 | 14:44:42 | LSE | 606210585674252506 |
03/06/2026 | 234 | 1.665 | 14:48:55 | LSE | 606210585674429809 |
03/06/2026 | 2920 | 1.665 | 14:48:55 | LSE | 606210585674429810 |
03/06/2026 | 1010 | 1.668 | 14:54:35 | LSE | 592136804640731457 |
03/06/2026 | 3913 | 1.671 | 14:55:58 | LSE | 606210585674729977 |
03/06/2026 | 24 | 1.671 | 14:55:58 | LSE | 592136804640799858 |
03/06/2026 | 833 | 1.671 | 14:55:58 | LSE | 592136804640799859 |
03/06/2026 | 1031 | 1.665 | 15:02:03 | LSE | 606210585674967623 |
03/06/2026 | 1032 | 1.665 | 15:02:03 | LSE | 592136804641044287 |
03/06/2026 | 1778 | 1.665 | 15:02:03 | LSE | 592136804641044286 |
03/06/2026 | 1073 | 1.663 | 15:05:51 | LSE | 592136804641199209 |
03/06/2026 | 1753 | 1.663 | 15:05:51 | LSE | 592136804641199208 |
03/06/2026 | 1018 | 1.662 | 15:08:20 | LSE | 592136804641295066 |
03/06/2026 | 1761 | 1.662 | 15:08:20 | LSE | 606210585675210719 |
03/06/2026 | 961 | 1.66 | 15:15:25 | LSE | 592136804641607434 |
03/06/2026 | 962 | 1.66 | 15:15:25 | LSE | 606210585675515641 |
03/06/2026 | 1919 | 1.66 | 15:15:25 | LSE | 592136804641607433 |
03/06/2026 | 2170 | 1.66 | 15:15:25 | LSE | 592136804641607432 |
03/06/2026 | 1353 | 1.659 | 15:18:11 | LSE | 592136804641741774 |
03/06/2026 | 2743 | 1.659 | 15:18:11 | LSE | 606210585675646216 |
03/06/2026 | 984 | 1.659 | 15:26:59 | LSE | 606210585675982620 |
03/06/2026 | 1038 | 1.659 | 15:27:38 | LSE | 592136804642108650 |
03/06/2026 | 1076 | 1.659 | 15:28:47 | LSE | 592136804642148124 |
03/06/2026 | 357 | 1.658 | 15:29:51 | LSE | 592136804642187321 |
03/06/2026 | 3795 | 1.658 | 15:29:51 | LSE | 606210585676080060 |
03/06/2026 | 627 | 1.658 | 15:29:51 | LSE | 592136804642187323 |
03/06/2026 | 984 | 1.658 | 15:29:51 | LSE | 606210585676080063 |
03/06/2026 | 1765 | 1.659 | 15:32:08 | LSE | 606210585676166026 |
03/06/2026 | 1769 | 1.659 | 15:33:34 | LSE | 606210585676218496 |
03/06/2026 | 1098 | 1.658 | 15:39:27 | LSE | 606210585676420484 |
03/06/2026 | 1099 | 1.658 | 15:39:27 | LSE | 592136804642537634 |
03/06/2026 | 1775 | 1.658 | 15:39:27 | LSE | 592136804642537635 |
03/06/2026 | 422 | 1.655 | 15:42:09 | LSE | 606210585676539355 |
03/06/2026 | 1008 | 1.656 | 15:46:25 | LSE | 592136804642819634 |
03/06/2026 | 1008 | 1.655 | 15:47:24 | LSE | 606210585676734595 |
03/06/2026 | 1008 | 1.655 | 15:47:24 | LSE | 606210585676734596 |
03/06/2026 | 1358 | 1.655 | 15:47:24 | LSE | 606210585676734594 |
03/06/2026 | 949 | 1.657 | 15:55:08 | LSE | 592136804643181613 |
03/06/2026 | 949 | 1.657 | 15:55:08 | LSE | 606210585677050087 |
03/06/2026 | 3480 | 1.657 | 15:55:08 | LSE | 592136804643181614 |
03/06/2026 | 997 | 1.657 | 15:55:08 | LSE | 606210585677050101 |
03/06/2026 | 1767 | 1.656 | 15:57:02 | LSE | 606210585677130550 |
03/06/2026 | 222 | 1.66 | 16:04:34 | LSE | 606210585677457148 |
03/06/2026 | 889 | 1.66 | 16:04:34 | LSE | 606210585677457147 |
03/06/2026 | 1013 | 1.658 | 16:05:37 | LSE | 592136804643642500 |
03/06/2026 | 1013 | 1.658 | 16:06:52 | LSE | 606210585677556832 |
03/06/2026 | 1111 | 1.657 | 16:07:13 | LSE | 592136804643714891 |
03/06/2026 | 3681 | 1.657 | 16:07:13 | LSE | 592136804643714892 |
03/06/2026 | 1107 | 1.657 | 16:07:13 | LSE | 592136804643714900 |
03/06/2026 | 1739 | 1.656 | 16:09:16 | LSE | 592136804643805765 |
03/06/2026 | 22 | 1.656 | 16:09:16 | LSE | 592136804643805766 |
03/06/2026 | 1013 | 1.656 | 16:09:16 | LSE | 606210585677662725 |
03/06/2026 | 459 | 1.657 | 16:13:52 | LSE | 606210585677882510 |
03/06/2026 | 488 | 1.657 | 16:13:52 | LSE | 606210585677882511 |
03/06/2026 | 1615 | 1.656 | 16:14:01 | LSE | 592136804644034884 |
03/06/2026 | 509 | 1.656 | 16:14:13 | LSE | 592136804644043991 |
03/06/2026 | 946 | 1.656 | 16:14:13 | LSE | 592136804644043990 |
03/06/2026 | 1122 | 1.656 | 16:14:13 | LSE | 606210585677898274 |
03/06/2026 | 936 | 1.657 | 16:17:18 | LSE | 606210585678062980 |
03/06/2026 | 1117 | 1.657 | 16:17:18 | LSE | 606210585678062979 |
03/06/2026 | 1728 | 1.657 | 16:17:18 | LSE | 606210585678062998 |
03/06/2026 | 420 | 1.657 | 16:17:19 | LSE | 606210585678063448 |
03/06/2026 | 158 | 1.657 | 16:20:42 | LSE | 606210585678252603 |
03/06/2026 | 3250 | 1.657 | 16:21:05 | LSE | 606210585678272880 |
03/06/2026 | 124 | 1.657 | 16:23:47 | LSE | 592136804644573504 |
03/06/2026 | 212 | 1.657 | 16:23:51 | LSE | 592136804644577603 |
03/06/2026 | 13 | 1.657 | 16:23:54 | LSE | 592136804644580443 |
03/06/2026 | 19 | 1.657 | 16:23:54 | LSE | 592136804644580453 |
03/06/2026 | 1113 | 1.657 | 16:25:30 | LSE | 606210585678521789 |
03/06/2026 | 1114 | 1.657 | 16:25:30 | LSE | 606210585678521787 |
03/06/2026 | 4432 | 1.657 | 16:25:30 | LSE | 592136804644678323 |
03/06/2026 | 1745 | 1.655 | 16:26:26 | LSE | 606210585678569207 |
03/06/2026 | 2535 | 1.658 | 16:28:28 | LSE | 592136804644844798 |
04/06/2026 | 941 | 1.678 | 08:06:28 | LSE | 606210939560967621 |
04/06/2026 | 1309 | 1.682 | 08:11:25 | LSE | 592137186997108353 |
04/06/2026 | 5718 | 1.679 | 08:12:02 | LSE | 592137186997124341 |
04/06/2026 | 289 | 1.679 | 08:12:02 | LSE | 606210939561082744 |
04/06/2026 | 1144 | 1.673 | 08:14:56 | LSE | 606210939561147047 |
04/06/2026 | 2920 | 1.683 | 08:20:28 | LSE | 606210939561282158 |
04/06/2026 | 4142 | 1.686 | 08:31:00 | LSE | 606210939561498307 |
04/06/2026 | 1000 | 1.683 | 08:42:02 | LSE | 592137186997758172 |
04/06/2026 | 2405 | 1.683 | 08:42:02 | LSE | 606210939561696182 |
04/06/2026 | 5074 | 1.685 | 08:56:13 | LSE | 606210939561935019 |
04/06/2026 | 1116 | 1.689 | 09:05:31 | LSE | 592137186998177306 |
04/06/2026 | 2067 | 1.689 | 09:05:31 | LSE | 606210939562098467 |
04/06/2026 | 1115 | 1.688 | 09:12:07 | LSE | 592137186998302973 |
04/06/2026 | 1125 | 1.691 | 09:15:31 | LSE | 606210939562282156 |
04/06/2026 | 1375 | 1.691 | 09:15:31 | LSE | 592137186998368851 |
04/06/2026 | 1419 | 1.689 | 09:19:25 | LSE | 592137186998435855 |
04/06/2026 | 1224 | 1.689 | 09:31:20 | LSE | 592137186998679322 |
04/06/2026 | 1792 | 1.688 | 09:31:21 | LSE | 606210939562578877 |
04/06/2026 | 2658 | 1.687 | 09:40:07 | LSE | 606210939562733678 |
04/06/2026 | 211 | 1.685 | 09:42:57 | LSE | 592137186998897359 |
04/06/2026 | 4014 | 1.697 | 09:55:18 | LSE | 606210939563004220 |
04/06/2026 | 211 | 1.697 | 09:55:18 | LSE | 592137186999128850 |
04/06/2026 | 1141 | 1.696 | 09:59:01 | LSE | 592137186999191354 |
04/06/2026 | 1500 | 1.693 | 10:05:52 | LSE | 592137186999326132 |
04/06/2026 | 1051 | 1.694 | 10:11:38 | LSE | 606210939563303386 |
04/06/2026 | 1011 | 1.693 | 10:17:36 | LSE | 592137186999558154 |
04/06/2026 | 1234 | 1.693 | 10:17:36 | LSE | 592137186999558153 |
04/06/2026 | 940 | 1.698 | 10:34:02 | LSE | 592137186999868514 |
04/06/2026 | 972 | 1.699 | 10:34:02 | LSE | 606210939563712033 |
04/06/2026 | 406 | 1.698 | 10:36:00 | LSE | 592137186999901576 |
04/06/2026 | 736 | 1.698 | 10:36:00 | LSE | 592137186999901577 |
04/06/2026 | 1089 | 1.698 | 10:36:16 | LSE | 592137186999906772 |
04/06/2026 | 417 | 1.697 | 10:38:16 | LSE | 606210939563786800 |
04/06/2026 | 878 | 1.697 | 10:38:16 | LSE | 606210939563786802 |
04/06/2026 | 227 | 1.706 | 10:58:00 | LSE | 606210939564164740 |
04/06/2026 | 895 | 1.706 | 10:58:00 | LSE | 606210939564164741 |
04/06/2026 | 895 | 1.706 | 10:58:00 | LSE | 606210939564164742 |
04/06/2026 | 1055 | 1.706 | 11:00:16 | LSE | 606210939564206705 |
04/06/2026 | 1583 | 1.706 | 11:00:16 | LSE | 606210939564206704 |
04/06/2026 | 1679 | 1.703 | 11:03:25 | LSE | 592137187000451325 |
04/06/2026 | 1402 | 1.699 | 11:11:40 | LSE | 606210939564418365 |
04/06/2026 | 120 | 1.696 | 11:17:03 | LSE | 606210939564502869 |
04/06/2026 | 440 | 1.696 | 11:17:03 | LSE | 606210939564502867 |
04/06/2026 | 876 | 1.696 | 11:17:03 | LSE | 606210939564502868 |
04/06/2026 | 652 | 1.696 | 11:22:00 | LSE | 592137187000771859 |
04/06/2026 | 1035 | 1.696 | 11:22:00 | LSE | 592137187000771860 |
04/06/2026 | 694 | 1.696 | 11:22:00 | LSE | 592137187000771865 |
04/06/2026 | 2054 | 1.69 | 11:30:30 | LSE | 606210939564715460 |
04/06/2026 | 1015 | 1.69 | 11:30:41 | LSE | 606210939564718206 |
04/06/2026 | 2088 | 1.688 | 11:39:57 | LSE | 592137187001076815 |
04/06/2026 | 1067 | 1.688 | 11:49:28 | LSE | 592137187001234849 |
04/06/2026 | 1940 | 1.688 | 11:49:28 | LSE | 592137187001234848 |
04/06/2026 | 956 | 1.688 | 11:51:15 | LSE | 606210939565047193 |
04/06/2026 | 256 | 1.685 | 11:57:00 | LSE | 592137187001363095 |
04/06/2026 | 994 | 1.685 | 11:58:42 | LSE | 606210939565167181 |
04/06/2026 | 2467 | 1.685 | 11:58:42 | LSE | 592137187001389191 |
04/06/2026 | 179 | 1.688 | 12:09:01 | LSE | 606210939565365856 |
04/06/2026 | 424 | 1.688 | 12:10:00 | LSE | 606210939565379272 |
04/06/2026 | 424 | 1.688 | 12:10:00 | LSE | 606210939565379273 |
04/06/2026 | 423 | 1.688 | 12:10:00 | LSE | 606210939565379274 |
04/06/2026 | 262 | 1.69 | 12:16:01 | LSE | 592137187001711213 |
04/06/2026 | 263 | 1.69 | 12:16:01 | LSE | 592137187001711211 |
04/06/2026 | 263 | 1.69 | 12:16:01 | LSE | 592137187001711212 |
04/06/2026 | 198 | 1.69 | 12:17:03 | LSE | 592137187001731118 |
04/06/2026 | 201 | 1.694 | 12:29:01 | LSE | 606210939565702637 |
04/06/2026 | 442 | 1.694 | 12:29:01 | LSE | 606210939565702638 |
04/06/2026 | 2758 | 1.694 | 12:29:01 | LSE | 606210939565702639 |
04/06/2026 | 3737 | 1.693 | 12:29:01 | LSE | 606210939565702643 |
04/06/2026 | 234 | 1.69 | 12:34:01 | LSE | 606210939565784802 |
04/06/2026 | 234 | 1.69 | 12:34:01 | LSE | 606210939565784803 |
04/06/2026 | 235 | 1.69 | 12:34:01 | LSE | 606210939565784801 |
04/06/2026 | 1150 | 1.69 | 12:35:31 | LSE | 606210939565809434 |
04/06/2026 | 1028 | 1.69 | 12:35:45 | LSE | 606210939565813268 |
04/06/2026 | 1908 | 1.687 | 12:38:14 | LSE | 592137187002115755 |
04/06/2026 | 1106 | 1.686 | 12:46:07 | LSE | 606210939566005932 |
04/06/2026 | 1060 | 1.688 | 13:01:28 | LSE | 606210939566270334 |
04/06/2026 | 1452 | 1.688 | 13:01:28 | LSE | 592137187002545963 |
04/06/2026 | 3749 | 1.688 | 13:01:28 | LSE | 592137187002545961 |
04/06/2026 | 2969 | 1.689 | 13:09:09 | LSE | 592137187002683865 |
04/06/2026 | 2067 | 1.686 | 13:15:45 | LSE | 606210939566530250 |
04/06/2026 | 926 | 1.684 | 13:19:51 | LSE | 592137187002896095 |
04/06/2026 | 4617 | 1.685 | 13:30:53 | LSE | 592137187003116302 |
04/06/2026 | 1098 | 1.685 | 13:30:53 | LSE | 606210939566811130 |
04/06/2026 | 257 | 1.68 | 13:36:01 | LSE | 606210939566912928 |
04/06/2026 | 257 | 1.68 | 13:36:01 | LSE | 606210939566912929 |
04/06/2026 | 257 | 1.68 | 13:36:01 | LSE | 606210939566912930 |
04/06/2026 | 208 | 1.68 | 13:49:45 | LSE | 592137187003493163 |
04/06/2026 | 817 | 1.68 | 13:49:45 | LSE | 592137187003493162 |
04/06/2026 | 1025 | 1.68 | 13:49:45 | LSE | 592137187003493161 |
04/06/2026 | 1025 | 1.68 | 13:49:45 | LSE | 606210939567166640 |
04/06/2026 | 1025 | 1.68 | 13:49:45 | LSE | 606210939567166641 |
04/06/2026 | 1025 | 1.68 | 13:49:45 | LSE | 606210939567166642 |
04/06/2026 | 1025 | 1.68 | 13:49:45 | LSE | 606210939567166643 |
04/06/2026 | 1328 | 1.68 | 13:49:45 | LSE | 606210939567166639 |
04/06/2026 | 2305 | 1.683 | 13:55:22 | LSE | 592137187003624563 |
04/06/2026 | 110 | 1.683 | 14:11:00 | LSE | 606210939567614720 |
04/06/2026 | 324 | 1.683 | 14:11:00 | LSE | 606210939567614722 |
04/06/2026 | 695 | 1.683 | 14:11:00 | LSE | 606210939567614721 |
04/06/2026 | 1129 | 1.68 | 14:12:22 | LSE | 592137187003996449 |
04/06/2026 | 1129 | 1.68 | 14:12:22 | LSE | 606210939567644390 |
04/06/2026 | 1129 | 1.68 | 14:12:22 | LSE | 606210939567644391 |
04/06/2026 | 1141 | 1.68 | 14:12:22 | LSE | 592137187003996448 |
04/06/2026 | 2081 | 1.68 | 14:12:22 | LSE | 592137187003996447 |
04/06/2026 | 2459 | 1.678 | 14:19:56 | LSE | 606210939567814220 |
04/06/2026 | 165 | 1.678 | 14:22:16 | LSE | 606210939567871810 |
04/06/2026 | 376 | 1.678 | 14:22:16 | LSE | 606210939567871812 |
04/06/2026 | 733 | 1.678 | 14:22:16 | LSE | 606210939567871811 |
04/06/2026 | 1109 | 1.678 | 14:22:16 | LSE | 606210939567871813 |
04/06/2026 | 1109 | 1.678 | 14:22:16 | LSE | 606210939567871814 |
04/06/2026 | 2357 | 1.677 | 14:26:15 | LSE | 606210939567974628 |
04/06/2026 | 2510 | 1.676 | 14:30:22 | LSE | 606210939568127374 |
04/06/2026 | 2106 | 1.675 | 14:31:56 | LSE | 606210939568203691 |
04/06/2026 | 2567 | 1.667 | 14:34:45 | LSE | 592137187004720846 |
04/06/2026 | 1260 | 1.668 | 14:38:00 | LSE | 606210939568482703 |
04/06/2026 | 1201 | 1.668 | 14:38:00 | LSE | 606210939568482704 |
04/06/2026 | 2087 | 1.668 | 14:41:25 | LSE | 592137187004991274 |
04/06/2026 | 1434 | 1.669 | 14:44:07 | LSE | 592137187005095295 |
04/06/2026 | 141 | 1.669 | 14:48:00 | LSE | 592137187005232406 |
04/06/2026 | 141 | 1.669 | 14:48:00 | LSE | 592137187005232407 |
04/06/2026 | 141 | 1.669 | 14:48:00 | LSE | 592137187005232408 |
04/06/2026 | 908 | 1.669 | 14:48:00 | LSE | 592137187005232410 |
04/06/2026 | 948 | 1.669 | 14:48:00 | LSE | 592137187005232414 |
04/06/2026 | 948 | 1.669 | 14:48:00 | LSE | 606210939568833261 |
04/06/2026 | 1600 | 1.669 | 14:48:00 | LSE | 592137187005232412 |
04/06/2026 | 452 | 1.673 | 14:57:36 | LSE | 606210939569178389 |
04/06/2026 | 606 | 1.673 | 14:57:36 | LSE | 592137187005588499 |
04/06/2026 | 1053 | 1.673 | 15:01:27 | LSE | 606210939569331697 |
04/06/2026 | 1114 | 1.673 | 15:01:54 | LSE | 606210939569346786 |
04/06/2026 | 3553 | 1.672 | 15:02:30 | LSE | 606210939569371882 |
04/06/2026 | 1146 | 1.672 | 15:02:30 | LSE | 606210939569371887 |
04/06/2026 | 2501 | 1.672 | 15:02:30 | LSE | 606210939569371888 |
04/06/2026 | 628 | 1.67 | 15:05:01 | LSE | 606210939569467906 |
04/06/2026 | 1455 | 1.67 | 15:05:01 | LSE | 606210939569467907 |
04/06/2026 | 2079 | 1.67 | 15:07:42 | LSE | 592137187006000295 |
04/06/2026 | 1035 | 1.667 | 15:12:13 | LSE | 606210939569745183 |
04/06/2026 | 1036 | 1.667 | 15:12:13 | LSE | 592137187006176271 |
04/06/2026 | 2385 | 1.667 | 15:12:13 | LSE | 592137187006176270 |
04/06/2026 | 1600 | 1.665 | 15:12:38 | LSE | 592137187006193571 |
04/06/2026 | 152 | 1.662 | 15:18:00 | LSE | 592137187006401126 |
04/06/2026 | 152 | 1.662 | 15:18:00 | LSE | 592137187006401127 |
04/06/2026 | 152 | 1.662 | 15:18:00 | LSE | 592137187006401128 |
04/06/2026 | 1124 | 1.662 | 15:20:50 | LSE | 592137187006508037 |
04/06/2026 | 1124 | 1.662 | 15:20:50 | LSE | 606210939570064338 |
04/06/2026 | 1625 | 1.662 | 15:20:50 | LSE | 592137187006508035 |
04/06/2026 | 1872 | 1.662 | 15:20:50 | LSE | 606210939570064337 |
04/06/2026 | 2096 | 1.66 | 15:24:12 | LSE | 592137187006631639 |
04/06/2026 | 2224 | 1.66 | 15:24:12 | LSE | 606210939570183416 |
04/06/2026 | 1122 | 1.653 | 15:29:24 | LSE | 606210939570378911 |
04/06/2026 | 3510 | 1.653 | 15:29:24 | LSE | 592137187006835118 |
04/06/2026 | 2091 | 1.649 | 15:32:09 | LSE | 592137187006941756 |
04/06/2026 | 1894 | 1.644 | 15:39:20 | LSE | 592137187007207716 |
04/06/2026 | 265 | 1.648 | 15:42:01 | LSE | 606210939570832338 |
04/06/2026 | 306 | 1.648 | 15:42:01 | LSE | 606210939570832339 |
04/06/2026 | 1024 | 1.648 | 15:42:39 | LSE | 606210939570855835 |
04/06/2026 | 3208 | 1.648 | 15:42:39 | LSE | 606210939570855834 |
04/06/2026 | 1782 | 1.647 | 15:47:13 | LSE | 606210939571035964 |
04/06/2026 | 308 | 1.647 | 15:47:28 | LSE | 606210939571044184 |
04/06/2026 | 346 | 1.647 | 15:47:28 | LSE | 592137187007524132 |
04/06/2026 | 983 | 1.648 | 15:50:42 | LSE | 592137187007648715 |
04/06/2026 | 1358 | 1.648 | 15:50:42 | LSE | 606210939571163963 |
04/06/2026 | 22 | 1.647 | 15:51:02 | LSE | 592137187007661168 |
04/06/2026 | 359 | 1.647 | 15:51:02 | LSE | 592137187007661165 |
04/06/2026 | 359 | 1.647 | 15:51:02 | LSE | 592137187007661167 |
04/06/2026 | 3512 | 1.649 | 15:57:31 | LSE | 606210939571420027 |
04/06/2026 | 2254 | 1.649 | 15:57:31 | LSE | 606210939571420030 |
04/06/2026 | 817 | 1.646 | 16:00:10 | LSE | 592137187008023351 |
04/06/2026 | 1017 | 1.646 | 16:00:10 | LSE | 592137187008023352 |
04/06/2026 | 1260 | 1.646 | 16:00:10 | LSE | 592137187008023350 |
04/06/2026 | 631 | 1.646 | 16:02:50 | LSE | 592137187008144154 |
04/06/2026 | 1446 | 1.646 | 16:03:01 | LSE | 592137187008152183 |
04/06/2026 | 1607 | 1.643 | 16:04:54 | LSE | 592137187008221649 |
04/06/2026 | 498 | 1.643 | 16:05:08 | LSE | 592137187008232174 |
04/06/2026 | 1185 | 1.65 | 16:11:00 | LSE | 606210939571985740 |
04/06/2026 | 2576 | 1.65 | 16:11:00 | LSE | 606210939571985742 |
04/06/2026 | 1546 | 1.65 | 16:11:00 | LSE | 606210939571985743 |
04/06/2026 | 1018 | 1.652 | 16:16:56 | LSE | 592137187008785637 |
04/06/2026 | 984 | 1.652 | 16:17:46 | LSE | 592137187008827076 |
04/06/2026 | 1019 | 1.65 | 16:18:24 | LSE | 592137187008859229 |
04/06/2026 | 1019 | 1.65 | 16:18:24 | LSE | 606210939572339922 |
04/06/2026 | 5145 | 1.65 | 16:18:24 | LSE | 592137187008859228 |
04/06/2026 | 333 | 1.65 | 16:18:24 | LSE | 592137187008859234 |
04/06/2026 | 1056 | 1.649 | 16:18:29 | LSE | 606210939572344452 |
04/06/2026 | 992 | 1.65 | 16:20:50 | LSE | 606210939572466989 |
04/06/2026 | 2108 | 1.65 | 16:20:50 | LSE | 606210939572466990 |
04/06/2026 | 167 | 1.65 | 16:26:10 | LSE | 606210939572750949 |
04/06/2026 | 1438 | 1.65 | 16:26:10 | LSE | 606210939572750950 |
04/06/2026 | 48 | 1.653 | 16:27:40 | LSE | 606210939572820280 |
04/06/2026 | 394 | 1.653 | 16:27:40 | LSE | 606210939572820279 |
04/06/2026 | 1587 | 1.653 | 16:27:40 | LSE | 592137187009352411 |
04/06/2026 | 400 | 1.653 | 16:28:13 | LSE | 606210939572845723 |
04/06/2026 | 569 | 1.653 | 16:28:13 | LSE | 606210939572845724 |
04/06/2026 | 226 | 1.653 | 16:28:13 | LSE | 592137187009378716 |
04/06/2026 | 29 | 1.654 | 16:29:36 | LSE | 592137187009453112 |
04/06/2026 | 306 | 1.654 | 16:29:36 | LSE | 592137187009453111 |
04/06/2026 | 1128 | 1.654 | 16:29:36 | LSE | 592137187009453113 |
04/06/2026 | 1833 | 1.653 | 16:29:50 | LSE | 592137187009485205 |
04/06/2026 | 1924 | 1.653 | 16:29:50 | LSE | 592137187009485209 |
04/06/2026 | 794 | 1.653 | 16:29:50 | LSE | 592137187009485301 |
05/06/2026 | 472 | 1.648 | 08:09:59 | LSE | 606211293459747650 |
05/06/2026 | 520 | 1.648 | 08:09:59 | LSE | 606211293459747649 |
05/06/2026 | 7 | 1.648 | 08:12:22 | LSE | 592137512422617674 |
05/06/2026 | 1003 | 1.649 | 08:12:37 | LSE | 606211293459813600 |
05/06/2026 | 1007 | 1.649 | 08:15:54 | LSE | 592137512422695192 |
05/06/2026 | 1171 | 1.649 | 08:17:34 | LSE | 606211293459920076 |
05/06/2026 | 3891 | 1.647 | 08:18:36 | LSE | 606211293459942027 |
05/06/2026 | 1132 | 1.655 | 08:32:27 | LSE | 606211293460258143 |
05/06/2026 | 324 | 1.657 | 08:33:17 | LSE | 592137512423101798 |
05/06/2026 | 652 | 1.657 | 08:33:17 | LSE | 606211293460274929 |
05/06/2026 | 2380 | 1.656 | 08:33:50 | LSE | 592137512423114863 |
05/06/2026 | 116 | 1.656 | 08:37:00 | LSE | 592137512423200379 |
05/06/2026 | 1093 | 1.658 | 08:45:52 | LSE | 606211293460569618 |
05/06/2026 | 958 | 1.661 | 08:49:30 | LSE | 606211293460648652 |
05/06/2026 | 684 | 1.662 | 08:59:29 | LSE | 606211293460845768 |
05/06/2026 | 964 | 1.662 | 08:59:29 | LSE | 606211293460845769 |
05/06/2026 | 1004 | 1.662 | 08:59:29 | LSE | 606211293460845770 |
05/06/2026 | 5219 | 1.662 | 08:59:29 | LSE | 592137512423693442 |
05/06/2026 | 199 | 1.662 | 08:59:29 | LSE | 592137512423693456 |
05/06/2026 | 274 | 1.661 | 09:04:40 | LSE | 606211293460966911 |
05/06/2026 | 2944 | 1.661 | 09:04:40 | LSE | 606211293460966912 |
05/06/2026 | 35 | 1.661 | 09:19:19 | LSE | 606211293461280171 |
05/06/2026 | 50 | 1.661 | 09:19:19 | LSE | 606211293461280175 |
05/06/2026 | 62 | 1.661 | 09:19:19 | LSE | 606211293461280174 |
05/06/2026 | 63 | 1.661 | 09:19:19 | LSE | 606211293461280173 |
05/06/2026 | 759 | 1.661 | 09:19:19 | LSE | 606211293461280172 |
05/06/2026 | 643 | 1.664 | 09:26:36 | LSE | 592137512424301083 |
05/06/2026 | 118 | 1.669 | 09:33:26 | LSE | 592137512424455615 |
05/06/2026 | 119 | 1.669 | 09:33:26 | LSE | 592137512424455614 |
05/06/2026 | 749 | 1.669 | 09:33:26 | LSE | 592137512424455616 |
05/06/2026 | 1168 | 1.678 | 09:38:16 | LSE | 606211293461682604 |
05/06/2026 | 957 | 1.678 | 09:40:35 | LSE | 606211293461728104 |
05/06/2026 | 1143 | 1.678 | 09:42:28 | LSE | 606211293461765987 |
05/06/2026 | 3771 | 1.678 | 09:42:28 | LSE | 606211293461765988 |
05/06/2026 | 707 | 1.678 | 09:42:28 | LSE | 606211293461765994 |
05/06/2026 | 1118 | 1.675 | 09:48:09 | LSE | 592137512424761622 |
05/06/2026 | 1550 | 1.675 | 09:48:09 | LSE | 592137512424761621 |
05/06/2026 | 3693 | 1.682 | 10:03:36 | LSE | 606211293462175275 |
05/06/2026 | 3474 | 1.689 | 10:23:34 | LSE | 592137512425523031 |
05/06/2026 | 68 | 1.695 | 10:50:14 | LSE | 606211293463102482 |
05/06/2026 | 197 | 1.695 | 10:50:14 | LSE | 606211293463102481 |
05/06/2026 | 688 | 1.695 | 10:50:14 | LSE | 606211293463102483 |
05/06/2026 | 1116 | 1.695 | 10:50:14 | LSE | 592137512426025639 |
05/06/2026 | 1116 | 1.695 | 10:50:14 | LSE | 606211293463102485 |
05/06/2026 | 2976 | 1.695 | 10:50:14 | LSE | 606211293463102480 |
05/06/2026 | 1629 | 1.694 | 10:50:15 | LSE | 606211293463103370 |
05/06/2026 | 667 | 1.689 | 11:14:26 | LSE | 592137512426511074 |
05/06/2026 | 1 | 1.689 | 11:14:26 | LSE | 606211293463570210 |
05/06/2026 | 7 | 1.689 | 11:14:26 | LSE | 606211293463570212 |
05/06/2026 | 11 | 1.689 | 11:14:26 | LSE | 606211293463570213 |
05/06/2026 | 12 | 1.689 | 11:14:26 | LSE | 606211293463570206 |
05/06/2026 | 35 | 1.689 | 11:14:26 | LSE | 606211293463570209 |
05/06/2026 | 82 | 1.689 | 11:14:26 | LSE | 606211293463570215 |
05/06/2026 | 89 | 1.689 | 11:14:26 | LSE | 606211293463570207 |
05/06/2026 | 90 | 1.689 | 11:14:26 | LSE | 606211293463570208 |
05/06/2026 | 365 | 1.689 | 11:14:26 | LSE | 606211293463570205 |
05/06/2026 | 646 | 1.689 | 11:14:26 | LSE | 592137512426511075 |
05/06/2026 | 949 | 1.689 | 11:14:26 | LSE | 606211293463570203 |
05/06/2026 | 949 | 1.689 | 11:14:26 | LSE | 606211293463570204 |
05/06/2026 | 257 | 1.689 | 11:14:26 | LSE | 606211293463570218 |
05/06/2026 | 949 | 1.689 | 11:14:26 | LSE | 606211293463570219 |
05/06/2026 | 5 | 1.692 | 11:16:05 | LSE | 592137512426540485 |
05/06/2026 | 9 | 1.692 | 11:16:05 | LSE | 592137512426540484 |
05/06/2026 | 68 | 1.696 | 11:24:47 | LSE | 606211293463767170 |
05/06/2026 | 135 | 1.696 | 11:24:47 | LSE | 606211293463767171 |
05/06/2026 | 670 | 1.696 | 11:24:47 | LSE | 606211293463767172 |
05/06/2026 | 2270 | 1.696 | 11:24:47 | LSE | 606211293463767169 |
05/06/2026 | 85 | 1.695 | 11:24:49 | LSE | 592137512426716404 |
05/06/2026 | 879 | 1.695 | 11:26:01 | LSE | 592137512426739130 |
05/06/2026 | 1697 | 1.693 | 11:30:44 | LSE | 606211293463873984 |
05/06/2026 | 1050 | 1.694 | 11:49:15 | LSE | 592137512427193734 |
05/06/2026 | 1050 | 1.694 | 11:49:15 | LSE | 606211293464229648 |
05/06/2026 | 1060 | 1.694 | 11:49:15 | LSE | 606211293464229649 |
05/06/2026 | 2346 | 1.694 | 11:49:15 | LSE | 606211293464229647 |
05/06/2026 | 1755 | 1.7 | 12:09:45 | LSE | 606211293464628091 |
05/06/2026 | 1026 | 1.697 | 12:12:15 | LSE | 606211293464669237 |
05/06/2026 | 3488 | 1.697 | 12:12:15 | LSE | 592137512427649551 |
05/06/2026 | 1804 | 1.697 | 12:12:15 | LSE | 606211293464669241 |
05/06/2026 | 1802 | 1.694 | 12:15:51 | LSE | 606211293464732239 |
05/06/2026 | 2339 | 1.696 | 12:24:14 | LSE | 606211293464888586 |
05/06/2026 | 986 | 1.695 | 12:24:15 | LSE | 606211293464891173 |
05/06/2026 | 1080 | 1.693 | 12:48:46 | LSE | 592137512428427030 |
05/06/2026 | 1080 | 1.693 | 12:48:46 | LSE | 592137512428427031 |
05/06/2026 | 1080 | 1.693 | 12:48:46 | LSE | 592137512428427032 |
05/06/2026 | 1080 | 1.693 | 12:48:46 | LSE | 606211293465406695 |
05/06/2026 | 1867 | 1.693 | 12:48:46 | LSE | 606211293465406694 |
05/06/2026 | 968 | 1.687 | 12:54:18 | LSE | 592137512428536545 |
05/06/2026 | 1975 | 1.687 | 12:54:18 | LSE | 592137512428536546 |
05/06/2026 | 1427 | 1.68 | 12:59:36 | LSE | 592137512428647445 |
05/06/2026 | 303 | 1.682 | 13:10:32 | LSE | 606211293465845278 |
05/06/2026 | 725 | 1.682 | 13:10:32 | LSE | 606211293465845277 |
05/06/2026 | 1121 | 1.683 | 13:10:32 | LSE | 592137512428886955 |
05/06/2026 | 277 | 1.682 | 13:10:32 | LSE | 606211293465845306 |
05/06/2026 | 1121 | 1.682 | 13:10:32 | LSE | 606211293465845307 |
05/06/2026 | 1689 | 1.679 | 13:14:39 | LSE | 592137512428989264 |
05/06/2026 | 1701 | 1.683 | 13:21:36 | LSE | 592137512429138856 |
05/06/2026 | 1114 | 1.682 | 13:28:57 | LSE | 606211293466255544 |
05/06/2026 | 1703 | 1.682 | 13:28:57 | LSE | 592137512429313646 |
05/06/2026 | 1689 | 1.678 | 13:35:06 | LSE | 606211293466465075 |
05/06/2026 | 19 | 1.681 | 13:46:32 | LSE | 592137512429832225 |
05/06/2026 | 276 | 1.681 | 13:46:32 | LSE | 592137512429832224 |
05/06/2026 | 818 | 1.681 | 13:46:32 | LSE | 592137512429832226 |
05/06/2026 | 55 | 1.679 | 13:52:06 | LSE | 606211293466890217 |
05/06/2026 | 390 | 1.679 | 13:52:06 | LSE | 606211293466890219 |
05/06/2026 | 651 | 1.679 | 13:52:06 | LSE | 606211293466890220 |
05/06/2026 | 3793 | 1.679 | 13:52:06 | LSE | 606211293466890218 |
05/06/2026 | 1023 | 1.678 | 13:56:36 | LSE | 606211293466999180 |
05/06/2026 | 1805 | 1.678 | 13:56:36 | LSE | 592137512430087642 |
05/06/2026 | 4424 | 1.682 | 14:04:05 | LSE | 606211293467215700 |
05/06/2026 | 2659 | 1.686 | 14:09:28 | LSE | 606211293467358091 |
05/06/2026 | 1694 | 1.684 | 14:15:05 | LSE | 592137512430613484 |
05/06/2026 | 1683 | 1.685 | 14:17:02 | LSE | 606211293467552643 |
05/06/2026 | 980 | 1.691 | 14:31:06 | LSE | 606211293468029025 |
05/06/2026 | 1028 | 1.692 | 14:33:49 | LSE | 592137512431295269 |
05/06/2026 | 466 | 1.688 | 14:35:37 | LSE | 606211293468242657 |
05/06/2026 | 561 | 1.688 | 14:35:37 | LSE | 606211293468242656 |
05/06/2026 | 378 | 1.691 | 14:36:46 | LSE | 606211293468295693 |
05/06/2026 | 512 | 1.691 | 14:36:46 | LSE | 606211293468295694 |
05/06/2026 | 308 | 1.691 | 14:36:46 | LSE | 592137512431434281 |
05/06/2026 | 1016 | 1.691 | 14:37:36 | LSE | 592137512431472733 |
05/06/2026 | 1285 | 1.687 | 14:38:11 | LSE | 606211293468362273 |
05/06/2026 | 4307 | 1.687 | 14:38:11 | LSE | 606211293468362274 |
05/06/2026 | 322 | 1.687 | 14:38:11 | LSE | 606211293468362283 |
05/06/2026 | 1125 | 1.687 | 14:42:10 | LSE | 606211293468535694 |
05/06/2026 | 2360 | 1.687 | 14:42:10 | LSE | 592137512431680055 |
05/06/2026 | 2120 | 1.685 | 14:44:38 | LSE | 592137512431799963 |
05/06/2026 | 1129 | 1.685 | 14:52:28 | LSE | 592137512432179617 |
05/06/2026 | 3948 | 1.686 | 14:53:36 | LSE | 606211293469077043 |
05/06/2026 | 2865 | 1.684 | 14:56:34 | LSE | 606211293469207308 |
05/06/2026 | 523 | 1.691 | 15:02:59 | LSE | 606211293469569289 |
05/06/2026 | 544 | 1.691 | 15:02:59 | LSE | 606211293469569285 |
05/06/2026 | 3347 | 1.691 | 15:02:59 | LSE | 606211293469569291 |
05/06/2026 | 952 | 1.689 | 15:06:33 | LSE | 592137512432895742 |
05/06/2026 | 1691 | 1.689 | 15:06:33 | LSE | 592137512432895741 |
05/06/2026 | 1084 | 1.679 | 15:11:19 | LSE | 606211293469900881 |
05/06/2026 | 1707 | 1.679 | 15:11:19 | LSE | 592137512433083792 |
05/06/2026 | 210 | 1.68 | 15:14:06 | LSE | 606211293470009583 |
05/06/2026 | 2389 | 1.68 | 15:14:06 | LSE | 606211293470009777 |
05/06/2026 | 1223 | 1.682 | 15:18:46 | LSE | 592137512433389740 |
05/06/2026 | 1431 | 1.682 | 15:18:46 | LSE | 592137512433389739 |
05/06/2026 | 1820 | 1.682 | 15:18:46 | LSE | 592137512433389738 |
05/06/2026 | 1016 | 1.677 | 15:22:34 | LSE | 606211293470370422 |
05/06/2026 | 1690 | 1.677 | 15:22:34 | LSE | 606211293470370421 |
05/06/2026 | 1683 | 1.677 | 15:24:45 | LSE | 606211293470458647 |
05/06/2026 | 3779 | 1.684 | 15:32:22 | LSE | 606211293470736875 |
05/06/2026 | 1977 | 1.684 | 15:32:22 | LSE | 606211293470736879 |
05/06/2026 | 999 | 1.683 | 15:39:04 | LSE | 592137512434206052 |
05/06/2026 | 3138 | 1.683 | 15:39:04 | LSE | 592137512434206053 |
05/06/2026 | 353 | 1.68 | 15:44:31 | LSE | 606211293471187696 |
05/06/2026 | 405 | 1.68 | 15:44:31 | LSE | 606211293471187697 |
05/06/2026 | 753 | 1.68 | 15:44:31 | LSE | 606211293471187698 |
05/06/2026 | 1375 | 1.68 | 15:44:31 | LSE | 606211293471187695 |
05/06/2026 | 1027 | 1.679 | 15:48:10 | LSE | 606211293471326527 |
05/06/2026 | 1880 | 1.679 | 15:48:10 | LSE | 592137512434552465 |
05/06/2026 | 5751 | 1.675 | 15:57:15 | LSE | 606211293471712207 |
05/06/2026 | 80 | 1.675 | 15:57:15 | LSE | 606211293471712216 |
05/06/2026 | 1080 | 1.673 | 16:01:05 | LSE | 592137512435134919 |
05/06/2026 | 1080 | 1.673 | 16:01:05 | LSE | 606211293471889986 |
05/06/2026 | 2049 | 1.673 | 16:01:05 | LSE | 606211293471889985 |
05/06/2026 | 1131 | 1.674 | 16:04:53 | LSE | 606211293472060815 |
05/06/2026 | 1713 | 1.674 | 16:04:53 | LSE | 606211293472060814 |
05/06/2026 | 1706 | 1.673 | 16:05:44 | LSE | 592137512435355561 |
05/06/2026 | 3676 | 1.67 | 16:09:43 | LSE | 606211293472313154 |
05/06/2026 | 1034 | 1.671 | 16:16:03 | LSE | 592137512435930667 |
05/06/2026 | 2304 | 1.67 | 16:16:23 | LSE | 606211293472686502 |
05/06/2026 | 557 | 1.67 | 16:16:26 | LSE | 606211293472690753 |
05/06/2026 | 1009 | 1.671 | 16:19:23 | LSE | 606211293472862874 |
05/06/2026 | 1073 | 1.673 | 16:19:55 | LSE | 606211293472896731 |
05/06/2026 | 948 | 1.674 | 16:23:24 | LSE | 606211293473113002 |
05/06/2026 | 257 | 1.675 | 16:23:27 | LSE | 606211293473115600 |
05/06/2026 | 960 | 1.675 | 16:23:27 | LSE | 606211293473115602 |
05/06/2026 | 962 | 1.675 | 16:23:27 | LSE | 606211293473115601 |
05/06/2026 | 150 | 1.675 | 16:23:27 | LSE | 606211293473115607 |
05/06/2026 | 799 | 1.675 | 16:23:27 | LSE | 606211293473115608 |
05/06/2026 | 67 | 1.675 | 16:23:27 | LSE | 592137512436390236 |
05/06/2026 | 18 | 1.675 | 16:23:27 | LSE | 606211293473115619 |
05/06/2026 | 1322 | 1.673 | 16:23:55 | LSE | 606211293473169079 |
05/06/2026 | 970 | 1.674 | 16:24:03 | LSE | 606211293473176423 |
05/06/2026 | 985 | 1.674 | 16:25:00 | LSE | 606211293473245885 |
05/06/2026 | 967 | 1.674 | 16:25:33 | LSE | 606211293473277561 |
05/06/2026 | 1036 | 1.674 | 16:26:27 | LSE | 592137512436604143 |
05/06/2026 | 346 | 1.674 | 16:26:41 | LSE | 606211293473336957 |
05/06/2026 | 404 | 1.674 | 16:26:41 | LSE | 606211293473336958 |
05/06/2026 | 286 | 1.674 | 16:26:41 | LSE | 606211293473336959 |
05/06/2026 | 10 | 1.674 | 16:27:42 | LSE | 606211293473397246 |
05/06/2026 | 482 | 1.674 | 16:27:42 | LSE | 606211293473397243 |
05/06/2026 | 581 | 1.674 | 16:27:42 | LSE | 606211293473397244 |
05/06/2026 | 1083 | 1.674 | 16:27:42 | LSE | 606211293473397245 |
05/06/2026 | 26 | 1.674 | 16:27:42 | LSE | 592137512436678284 |
05/06/2026 | 4123 | 1.673 | 16:28:46 | LSE | 606211293473463666 |
05/06/2026 | 2363 | 1.673 | 16:28:46 | LSE | 606211293473463670 |
| |||||||||||
Date of notification: 08 June 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group