15th Jun 2026 07:00
15 June 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 08 June 2026 to 12 June 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. | ||||
Date of purchases: |
| 08 June 2026 - 12 June 2026 | ||
Total number of shares purchased: | 1,250,000 | |||
Highest price paid per share (pence): | 171.8000p | |||
Lowest price paid per share (pence): | 160.6000p | |||
Volume weighted average price paid per share (pence): | 166.3789p | |||
To date, the Company has purchased 36,903,036 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 767,603,160 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 767,603,160.
| ||||
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. | ||||
Schedule of Purchases - Aggregate Information |
| |||
|
| |||
Trading venue | Aggregated volume (shares) | Volume weighted average price (pence) |
| |
London Stock Exchange | 1,250,000 | 166.3798p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
08/06/2026 | 409 | 165.2 | 08:15:09 | LSE | 606212355137248642 |
08/06/2026 | 538 | 165.2 | 08:15:09 | LSE | 606212355137248641 |
08/06/2026 | 1289 | 165.2 | 08:15:09 | LSE | 592138602569716642 |
08/06/2026 | 2591 | 165 | 08:15:34 | LSE | 592138602569728280 |
08/06/2026 | 25 | 165.5 | 08:15:59 | LSE | 606212355137272775 |
08/06/2026 | 536 | 165.5 | 08:15:59 | LSE | 606212355137272776 |
08/06/2026 | 523 | 165.5 | 08:15:59 | LSE | 592138602569741479 |
08/06/2026 | 1338 | 166.6 | 08:22:06 | LSE | 606212355137426611 |
08/06/2026 | 1105 | 166.9 | 08:24:46 | LSE | 606212355137488337 |
08/06/2026 | 1100 | 166.9 | 08:29:54 | LSE | 606212355137610632 |
08/06/2026 | 5828 | 166.9 | 08:29:54 | LSE | 606212355137610633 |
08/06/2026 | 363 | 166.9 | 08:29:54 | LSE | 592138602570091943 |
08/06/2026 | 792 | 167 | 08:37:34 | LSE | 592138602570283273 |
08/06/2026 | 3339 | 167.1 | 08:46:02 | LSE | 592138602570457201 |
08/06/2026 | 2029 | 167.1 | 08:46:02 | LSE | 606212355137963505 |
08/06/2026 | 1110 | 167.1 | 08:57:14 | LSE | 606212355138185551 |
08/06/2026 | 1110 | 167.1 | 08:57:14 | LSE | 606212355138185552 |
08/06/2026 | 2589 | 167.1 | 08:57:14 | LSE | 592138602570686839 |
08/06/2026 | 1200 | 166.8 | 09:00:22 | LSE | 592138602570753650 |
08/06/2026 | 149 | 166.8 | 09:00:22 | LSE | 592138602570753651 |
08/06/2026 | 507 | 165.9 | 09:02:37 | LSE | 592138602570807048 |
08/06/2026 | 1398 | 165.9 | 09:02:37 | LSE | 592138602570807049 |
08/06/2026 | 1402 | 165.9 | 09:02:37 | LSE | 592138602570807047 |
08/06/2026 | 536 | 165.9 | 09:10:21 | LSE | 606212355138458021 |
08/06/2026 | 881 | 165.9 | 09:10:21 | LSE | 606212355138458020 |
08/06/2026 | 3498 | 165.7 | 09:22:04 | LSE | 606212355138670954 |
08/06/2026 | 321 | 165.7 | 09:28:32 | LSE | 592138602571325897 |
08/06/2026 | 1072 | 165.7 | 09:28:32 | LSE | 592138602571325896 |
08/06/2026 | 236 | 165.7 | 09:30:00 | LSE | 592138602571353449 |
08/06/2026 | 1340 | 165.7 | 09:30:00 | LSE | 592138602571353448 |
08/06/2026 | 1484 | 165.3 | 09:37:01 | LSE | 592138602571485863 |
08/06/2026 | 453 | 164.9 | 09:42:49 | LSE | 592138602571607988 |
08/06/2026 | 1134 | 164.9 | 09:42:49 | LSE | 592138602571607989 |
08/06/2026 | 1219 | 164.9 | 09:42:49 | LSE | 592138602571607987 |
08/06/2026 | 19 | 165.1 | 09:55:39 | LSE | 592138602571871905 |
08/06/2026 | 3829 | 165.1 | 09:55:39 | LSE | 592138602571871906 |
08/06/2026 | 29 | 165.1 | 10:02:44 | LSE | 606212355139478598 |
08/06/2026 | 29 | 165.1 | 10:02:44 | LSE | 606212355139478599 |
08/06/2026 | 3032 | 165.1 | 10:02:44 | LSE | 606212355139478600 |
08/06/2026 | 3709 | 165.2 | 10:18:43 | LSE | 592138602572425210 |
08/06/2026 | 428 | 165.2 | 10:26:11 | LSE | 606212355140002478 |
08/06/2026 | 2088 | 165.2 | 10:26:11 | LSE | 606212355140002479 |
08/06/2026 | 2158 | 165.3 | 10:35:58 | LSE | 592138602572759974 |
08/06/2026 | 792 | 165.8 | 10:56:02 | LSE | 592138602573197462 |
08/06/2026 | 3963 | 165.8 | 10:57:28 | LSE | 592138602573221712 |
08/06/2026 | 954 | 165.8 | 10:57:28 | LSE | 592138602573221717 |
08/06/2026 | 40 | 165.3 | 11:02:09 | LSE | 592138602573322650 |
08/06/2026 | 992 | 165.3 | 11:02:09 | LSE | 592138602573322654 |
08/06/2026 | 1511 | 165.3 | 11:02:09 | LSE | 592138602573322651 |
08/06/2026 | 1112 | 165.8 | 11:12:16 | LSE | 606212355140917454 |
08/06/2026 | 463 | 165.7 | 11:16:43 | LSE | 592138602573615874 |
08/06/2026 | 569 | 165.7 | 11:16:43 | LSE | 592138602573615873 |
08/06/2026 | 1532 | 165.6 | 11:16:43 | LSE | 592138602573615875 |
08/06/2026 | 5316 | 166.7 | 11:35:02 | LSE | 592138602574030461 |
08/06/2026 | 1148 | 166.7 | 11:35:02 | LSE | 592138602574030464 |
08/06/2026 | 1047 | 166.6 | 11:35:09 | LSE | 592138602574037763 |
08/06/2026 | 1216 | 166.1 | 11:47:02 | LSE | 606212355141632775 |
08/06/2026 | 3202 | 166.1 | 11:47:02 | LSE | 606212355141632776 |
08/06/2026 | 8 | 166.7 | 12:06:12 | LSE | 606212355142032416 |
08/06/2026 | 283 | 166.7 | 12:06:12 | LSE | 606212355142032415 |
08/06/2026 | 719 | 166.7 | 12:06:12 | LSE | 606212355142032417 |
08/06/2026 | 992 | 166.7 | 12:08:41 | LSE | 606212355142073454 |
08/06/2026 | 1231 | 167.5 | 12:11:02 | LSE | 606212355142134841 |
08/06/2026 | 5151 | 167.3 | 12:11:56 | LSE | 592138602574839405 |
08/06/2026 | 1445 | 167.3 | 12:11:56 | LSE | 592138602574839413 |
08/06/2026 | 792 | 167.2 | 12:25:40 | LSE | 592138602575153969 |
08/06/2026 | 2460 | 167.2 | 12:25:40 | LSE | 592138602575153970 |
08/06/2026 | 165 | 166.9 | 12:29:53 | LSE | 606212355142560428 |
08/06/2026 | 1155 | 166.9 | 12:29:53 | LSE | 592138602575241129 |
08/06/2026 | 1071 | 167.1 | 12:36:34 | LSE | 606212355142705331 |
08/06/2026 | 2412 | 167.1 | 12:36:34 | LSE | 606212355142705332 |
08/06/2026 | 2542 | 166.9 | 12:45:48 | LSE | 606212355142902733 |
08/06/2026 | 3654 | 167.3 | 12:59:09 | LSE | 606212355143169632 |
08/06/2026 | 987 | 167.5 | 13:10:53 | LSE | 606212355143394312 |
08/06/2026 | 2544 | 167.5 | 13:10:53 | LSE | 592138602576117162 |
08/06/2026 | 1878 | 167.2 | 13:14:53 | LSE | 606212355143487993 |
08/06/2026 | 185 | 167.4 | 13:34:21 | LSE | 606212355143869946 |
08/06/2026 | 845 | 167.4 | 13:34:21 | LSE | 606212355143869947 |
08/06/2026 | 1030 | 167.4 | 13:34:21 | LSE | 592138602576614507 |
08/06/2026 | 1030 | 167.4 | 13:34:21 | LSE | 592138602576614508 |
08/06/2026 | 1030 | 167.4 | 13:34:21 | LSE | 606212355143869944 |
08/06/2026 | 2798 | 167.4 | 13:34:21 | LSE | 606212355143869942 |
08/06/2026 | 954 | 167.1 | 13:39:59 | LSE | 606212355143981351 |
08/06/2026 | 2126 | 167.1 | 13:39:59 | LSE | 606212355143981349 |
08/06/2026 | 2108 | 166.6 | 13:46:01 | LSE | 606212355144120763 |
08/06/2026 | 1184 | 166.2 | 13:54:20 | LSE | 606212355144296141 |
08/06/2026 | 1045 | 166.4 | 13:59:14 | LSE | 606212355144414988 |
08/06/2026 | 859 | 166.2 | 14:01:11 | LSE | 606212355144476496 |
08/06/2026 | 1045 | 166.2 | 14:01:11 | LSE | 592138602577247554 |
08/06/2026 | 1045 | 166.2 | 14:01:11 | LSE | 606212355144476497 |
08/06/2026 | 1045 | 166.2 | 14:01:11 | LSE | 606212355144476498 |
08/06/2026 | 114 | 166 | 14:08:06 | LSE | 606212355144640227 |
08/06/2026 | 113 | 166 | 14:08:06 | LSE | 606212355144640230 |
08/06/2026 | 982 | 166 | 14:08:14 | LSE | 592138602577421650 |
08/06/2026 | 1916 | 166 | 14:08:14 | LSE | 606212355144643151 |
08/06/2026 | 107 | 166.2 | 14:23:22 | LSE | 592138602577844653 |
08/06/2026 | 108 | 166.2 | 14:23:22 | LSE | 592138602577844652 |
08/06/2026 | 854 | 166.2 | 14:23:22 | LSE | 592138602577844654 |
08/06/2026 | 1069 | 166.1 | 14:23:37 | LSE | 606212355145057264 |
08/06/2026 | 3760 | 166.1 | 14:23:37 | LSE | 606212355145057265 |
08/06/2026 | 1090 | 166.1 | 14:23:37 | LSE | 592138602577853315 |
08/06/2026 | 1299 | 166.1 | 14:23:37 | LSE | 592138602577853314 |
08/06/2026 | 916 | 165.8 | 14:28:05 | LSE | 606212355145190632 |
08/06/2026 | 1121 | 166.1 | 14:30:50 | LSE | 606212355145294199 |
08/06/2026 | 1002 | 166.2 | 14:32:51 | LSE | 592138602578187371 |
08/06/2026 | 3839 | 166.2 | 14:32:51 | LSE | 606212355145383685 |
08/06/2026 | 1593 | 166.2 | 14:32:51 | LSE | 592138602578187376 |
08/06/2026 | 162 | 166.5 | 14:40:25 | LSE | 592138602578494170 |
08/06/2026 | 205 | 166.5 | 14:40:25 | LSE | 592138602578494171 |
08/06/2026 | 880 | 166.5 | 14:40:25 | LSE | 592138602578494168 |
08/06/2026 | 978 | 166.5 | 14:40:25 | LSE | 606212355145681533 |
08/06/2026 | 2196 | 166.5 | 14:40:25 | LSE | 592138602578494173 |
08/06/2026 | 1399 | 166.4 | 14:45:35 | LSE | 592138602578669480 |
08/06/2026 | 4557 | 166.4 | 14:45:35 | LSE | 592138602578669481 |
08/06/2026 | 16 | 166.8 | 14:54:33 | LSE | 606212355146151855 |
08/06/2026 | 181 | 166.8 | 14:54:33 | LSE | 606212355146151854 |
08/06/2026 | 198 | 166.8 | 14:54:33 | LSE | 606212355146151853 |
08/06/2026 | 2095 | 166.8 | 14:54:33 | LSE | 606212355146151856 |
08/06/2026 | 2315 | 166.8 | 14:54:33 | LSE | 606212355146151852 |
08/06/2026 | 273 | 166.8 | 14:54:33 | LSE | 592138602578980813 |
08/06/2026 | 165 | 166.8 | 14:54:33 | LSE | 592138602578980814 |
08/06/2026 | 144 | 166.8 | 14:54:33 | LSE | 592138602578980817 |
08/06/2026 | 148 | 167.5 | 15:02:46 | LSE | 606212355146459393 |
08/06/2026 | 417 | 167.5 | 15:02:46 | LSE | 606212355146459394 |
08/06/2026 | 2828 | 167.5 | 15:02:46 | LSE | 606212355146459395 |
08/06/2026 | 910 | 167.5 | 15:02:51 | LSE | 592138602579300238 |
08/06/2026 | 1729 | 167.5 | 15:02:51 | LSE | 592138602579300239 |
08/06/2026 | 969 | 167.4 | 15:10:30 | LSE | 592138602579559452 |
08/06/2026 | 969 | 167.4 | 15:10:30 | LSE | 606212355146712724 |
08/06/2026 | 983 | 167.4 | 15:10:30 | LSE | 606212355146712725 |
08/06/2026 | 2466 | 167.4 | 15:10:30 | LSE | 592138602579559451 |
08/06/2026 | 969 | 167.3 | 15:10:30 | LSE | 606212355146712726 |
08/06/2026 | 1043 | 167.8 | 15:18:19 | LSE | 606212355147008407 |
08/06/2026 | 1239 | 167.8 | 15:18:19 | LSE | 592138602579865458 |
08/06/2026 | 1049 | 167.7 | 15:18:19 | LSE | 606212355147008409 |
08/06/2026 | 1132 | 167.6 | 15:18:19 | LSE | 592138602579865459 |
08/06/2026 | 4724 | 167.7 | 15:18:19 | LSE | 606212355147008408 |
08/06/2026 | 261 | 167.4 | 15:28:40 | LSE | 592138602580241272 |
08/06/2026 | 917 | 167.4 | 15:28:40 | LSE | 592138602580241271 |
08/06/2026 | 1353 | 167.5 | 15:31:19 | LSE | 592138602580331026 |
08/06/2026 | 1387 | 167.5 | 15:32:03 | LSE | 592138602580356661 |
08/06/2026 | 766 | 167.4 | 15:33:14 | LSE | 592138602580395373 |
08/06/2026 | 59 | 167.7 | 15:36:42 | LSE | 592138602580528454 |
08/06/2026 | 118 | 167.7 | 15:36:42 | LSE | 592138602580528455 |
08/06/2026 | 809 | 167.7 | 15:36:49 | LSE | 606212355147650455 |
08/06/2026 | 1449 | 167.5 | 15:36:51 | LSE | 592138602580534879 |
08/06/2026 | 2769 | 167.4 | 15:39:45 | LSE | 592138602580634182 |
08/06/2026 | 949 | 167.4 | 15:39:45 | LSE | 592138602580634884 |
08/06/2026 | 1107 | 167.4 | 15:39:45 | LSE | 592138602580634887 |
08/06/2026 | 2469 | 167.4 | 15:39:45 | LSE | 592138602580634886 |
08/06/2026 | 3928 | 167.5 | 15:44:49 | LSE | 606212355147940092 |
08/06/2026 | 272 | 167.3 | 15:54:23 | LSE | 606212355148299235 |
08/06/2026 | 676 | 167.3 | 15:54:23 | LSE | 606212355148299236 |
08/06/2026 | 948 | 167.3 | 15:54:23 | LSE | 606212355148299237 |
08/06/2026 | 1516 | 167.3 | 15:54:23 | LSE | 592138602581211040 |
08/06/2026 | 3298 | 167.3 | 15:54:23 | LSE | 592138602581211039 |
08/06/2026 | 345 | 167.3 | 16:03:17 | LSE | 606212355148634027 |
08/06/2026 | 1038 | 167.3 | 16:03:17 | LSE | 592138602581559029 |
08/06/2026 | 1446 | 167.3 | 16:03:17 | LSE | 606212355148634028 |
08/06/2026 | 1812 | 167.3 | 16:03:17 | LSE | 606212355148634029 |
08/06/2026 | 1814 | 167.3 | 16:03:17 | LSE | 606212355148634030 |
08/06/2026 | 2585 | 167.3 | 16:03:26 | LSE | 606212355148640522 |
08/06/2026 | 1038 | 167.3 | 16:03:44 | LSE | 592138602581580529 |
08/06/2026 | 1110 | 167.5 | 16:11:22 | LSE | 606212355148971234 |
08/06/2026 | 1110 | 167.4 | 16:11:59 | LSE | 606212355148999528 |
08/06/2026 | 1111 | 167.4 | 16:11:59 | LSE | 606212355148999527 |
08/06/2026 | 3599 | 167.3 | 16:11:59 | LSE | 606212355148999529 |
08/06/2026 | 275 | 167.3 | 16:12:00 | LSE | 606212355149000099 |
08/06/2026 | 324 | 167.3 | 16:12:00 | LSE | 606212355149000098 |
08/06/2026 | 3451 | 167.1 | 16:15:25 | LSE | 592138602582104406 |
08/06/2026 | 1075 | 167 | 16:16:24 | LSE | 592138602582160638 |
08/06/2026 | 1116 | 167 | 16:16:24 | LSE | 592138602582160637 |
08/06/2026 | 1131 | 167.2 | 16:24:44 | LSE | 592138602582627972 |
08/06/2026 | 143 | 167.2 | 16:24:52 | LSE | 606212355149683093 |
08/06/2026 | 987 | 167.2 | 16:24:52 | LSE | 606212355149683092 |
08/06/2026 | 75 | 167.2 | 16:25:16 | LSE | 606212355149711180 |
08/06/2026 | 1706 | 167.2 | 16:25:16 | LSE | 606212355149711181 |
08/06/2026 | 990 | 167 | 16:25:46 | LSE | 606212355149736269 |
08/06/2026 | 3471 | 167 | 16:25:46 | LSE | 606212355149736271 |
08/06/2026 | 2521 | 167 | 16:26:37 | LSE | 592138602582735426 |
08/06/2026 | 3014 | 167 | 16:26:37 | LSE | 606212355149773943 |
09/06/2026 | 1187 | 166 | 08:10:49 | LSE | 592138927996688040 |
09/06/2026 | 3437 | 166 | 08:10:49 | LSE | 592138927996688041 |
09/06/2026 | 2663 | 166 | 08:10:49 | LSE | 592138927996688044 |
09/06/2026 | 1164 | 166 | 08:26:32 | LSE | 592138927996995135 |
09/06/2026 | 998 | 166 | 08:29:09 | LSE | 606212709032465062 |
09/06/2026 | 1535 | 166.6 | 08:31:04 | LSE | 592138927997092538 |
09/06/2026 | 222 | 167.2 | 08:32:59 | LSE | 606212709032546675 |
09/06/2026 | 799 | 167.2 | 08:32:59 | LSE | 606212709032546674 |
09/06/2026 | 1101 | 167.2 | 08:36:33 | LSE | 606212709032616798 |
09/06/2026 | 178 | 167.8 | 08:40:31 | LSE | 592138927997264381 |
09/06/2026 | 516 | 167.8 | 08:40:31 | LSE | 592138927997264380 |
09/06/2026 | 719 | 167.8 | 08:40:31 | LSE | 592138927997264379 |
09/06/2026 | 4585 | 167.4 | 08:42:13 | LSE | 606212709032708683 |
09/06/2026 | 1646 | 167.4 | 08:42:13 | LSE | 606212709032708688 |
09/06/2026 | 13 | 167.9 | 09:12:34 | LSE | 592138927997864608 |
09/06/2026 | 14 | 167.9 | 09:12:34 | LSE | 606212709033259467 |
09/06/2026 | 14 | 167.9 | 09:12:34 | LSE | 606212709033259472 |
09/06/2026 | 28 | 167.9 | 09:12:34 | LSE | 592138927997864607 |
09/06/2026 | 1023 | 167.9 | 09:12:34 | LSE | 592138927997864609 |
09/06/2026 | 1036 | 167.9 | 09:12:34 | LSE | 606212709033259474 |
09/06/2026 | 1710 | 167.9 | 09:12:57 | LSE | 592138927997880390 |
09/06/2026 | 1197 | 167.9 | 09:16:37 | LSE | 606212709033353186 |
09/06/2026 | 961 | 167.9 | 09:17:02 | LSE | 606212709033361475 |
09/06/2026 | 1008 | 168.7 | 09:22:11 | LSE | 592138927998077193 |
09/06/2026 | 977 | 168.7 | 09:24:44 | LSE | 592138927998119692 |
09/06/2026 | 951 | 168.8 | 09:27:16 | LSE | 592138927998184392 |
09/06/2026 | 165 | 168.4 | 09:27:58 | LSE | 592138927998200874 |
09/06/2026 | 1344 | 168.4 | 09:27:58 | LSE | 592138927998200873 |
09/06/2026 | 949 | 168.8 | 09:32:29 | LSE | 592138927998301143 |
09/06/2026 | 987 | 168.8 | 09:35:55 | LSE | 606212709033744019 |
09/06/2026 | 1054 | 168.8 | 09:36:26 | LSE | 592138927998386482 |
09/06/2026 | 986 | 168.8 | 09:39:30 | LSE | 606212709033819478 |
09/06/2026 | 59 | 169 | 09:45:33 | LSE | 592138927998580479 |
09/06/2026 | 60 | 169 | 09:45:33 | LSE | 592138927998580477 |
09/06/2026 | 60 | 169 | 09:45:33 | LSE | 592138927998580478 |
09/06/2026 | 108 | 169 | 09:45:33 | LSE | 592138927998580488 |
09/06/2026 | 290 | 169.1 | 09:45:36 | LSE | 592138927998582192 |
09/06/2026 | 547 | 169.1 | 09:45:36 | LSE | 592138927998582191 |
09/06/2026 | 200 | 169.2 | 09:49:56 | LSE | 606212709034024363 |
09/06/2026 | 50 | 169.2 | 09:56:10 | LSE | 606212709034147140 |
09/06/2026 | 50 | 169.2 | 09:56:10 | LSE | 606212709034147141 |
09/06/2026 | 163 | 169.4 | 10:02:00 | LSE | 592138927998929708 |
09/06/2026 | 163 | 169.4 | 10:02:00 | LSE | 592138927998929709 |
09/06/2026 | 163 | 169.4 | 10:02:00 | LSE | 592138927998929710 |
09/06/2026 | 127 | 169.4 | 10:05:43 | LSE | 606212709034356920 |
09/06/2026 | 314 | 169.4 | 10:05:43 | LSE | 592138927999014414 |
09/06/2026 | 1341 | 169.4 | 10:05:43 | LSE | 606212709034356919 |
09/06/2026 | 4885 | 169.4 | 10:05:43 | LSE | 592138927999014413 |
09/06/2026 | 23 | 169.4 | 10:19:26 | LSE | 606212709034627853 |
09/06/2026 | 24 | 169.4 | 10:19:26 | LSE | 606212709034627852 |
09/06/2026 | 27 | 169.4 | 10:19:26 | LSE | 606212709034627854 |
09/06/2026 | 1132 | 169.4 | 10:19:26 | LSE | 592138927999295046 |
09/06/2026 | 2329 | 169.4 | 10:19:26 | LSE | 606212709034627851 |
09/06/2026 | 2381 | 169.4 | 10:19:26 | LSE | 592138927999295048 |
09/06/2026 | 2608 | 169.4 | 10:19:26 | LSE | 592138927999295047 |
09/06/2026 | 1294 | 169.4 | 10:23:34 | LSE | 606212709034709902 |
09/06/2026 | 955 | 168.9 | 10:26:42 | LSE | 606212709034772143 |
09/06/2026 | 1050 | 168.9 | 10:26:42 | LSE | 606212709034772144 |
09/06/2026 | 1525 | 168.6 | 10:32:00 | LSE | 592138927999554568 |
09/06/2026 | 83 | 168.4 | 10:44:00 | LSE | 592138927999826077 |
09/06/2026 | 83 | 168.4 | 10:44:00 | LSE | 592138927999826078 |
09/06/2026 | 1064 | 168.4 | 10:49:18 | LSE | 592138927999931316 |
09/06/2026 | 1064 | 168.4 | 10:49:18 | LSE | 606212709035239262 |
09/06/2026 | 1064 | 168.4 | 10:49:18 | LSE | 606212709035239263 |
09/06/2026 | 1266 | 168.4 | 10:49:18 | LSE | 592138927999931315 |
09/06/2026 | 1117 | 167.9 | 11:06:56 | LSE | 592138928000298535 |
09/06/2026 | 1117 | 167.9 | 11:06:56 | LSE | 592138928000298538 |
09/06/2026 | 1117 | 167.9 | 11:06:56 | LSE | 606212709035590985 |
09/06/2026 | 1800 | 167.9 | 11:06:56 | LSE | 606212709035590982 |
09/06/2026 | 50 | 167.8 | 11:20:15 | LSE | 592138928000584242 |
09/06/2026 | 50 | 167.8 | 11:20:15 | LSE | 592138928000584243 |
09/06/2026 | 50 | 167.8 | 11:20:15 | LSE | 592138928000584244 |
09/06/2026 | 205 | 168.4 | 11:33:36 | LSE | 592138928000839493 |
09/06/2026 | 339 | 168.4 | 11:33:36 | LSE | 592138928000839495 |
09/06/2026 | 475 | 168.4 | 11:33:36 | LSE | 606212709036109262 |
09/06/2026 | 512 | 168.4 | 11:33:36 | LSE | 592138928000839494 |
09/06/2026 | 767 | 168.4 | 11:33:36 | LSE | 606212709036109261 |
09/06/2026 | 6114 | 168.1 | 11:34:41 | LSE | 592138928000863845 |
09/06/2026 | 1560 | 168.1 | 11:34:41 | LSE | 592138928000863848 |
09/06/2026 | 803 | 167.7 | 11:39:05 | LSE | 606212709036218594 |
09/06/2026 | 1029 | 168.1 | 11:51:58 | LSE | 606212709036463673 |
09/06/2026 | 87 | 168.1 | 11:54:47 | LSE | 592138928001281930 |
09/06/2026 | 89 | 168.1 | 11:54:47 | LSE | 592138928001281933 |
09/06/2026 | 886 | 168.1 | 11:54:47 | LSE | 592138928001281939 |
09/06/2026 | 800 | 168.2 | 12:08:00 | LSE | 592138928001575266 |
09/06/2026 | 344 | 168.2 | 12:08:01 | LSE | 592138928001575740 |
09/06/2026 | 455 | 168.2 | 12:08:01 | LSE | 592138928001575741 |
09/06/2026 | 61 | 168.2 | 12:09:00 | LSE | 606212709036834381 |
09/06/2026 | 61 | 168.2 | 12:09:00 | LSE | 606212709036834383 |
09/06/2026 | 887 | 168.2 | 12:09:00 | LSE | 592138928001599190 |
09/06/2026 | 1645 | 168.2 | 12:09:00 | LSE | 606212709036834380 |
09/06/2026 | 2191 | 168.2 | 12:09:00 | LSE | 606212709036834379 |
09/06/2026 | 42 | 168.2 | 12:09:09 | LSE | 606212709036837913 |
09/06/2026 | 42 | 168.2 | 12:09:09 | LSE | 606212709036837914 |
09/06/2026 | 43 | 168.2 | 12:09:09 | LSE | 606212709036837911 |
09/06/2026 | 200 | 168.2 | 12:09:09 | LSE | 606212709036838086 |
09/06/2026 | 2384 | 168.2 | 12:09:16 | LSE | 606212709036841698 |
09/06/2026 | 1237 | 168.2 | 12:09:16 | LSE | 606212709036841702 |
09/06/2026 | 1334 | 168.2 | 12:09:16 | LSE | 606212709036841701 |
09/06/2026 | 1312 | 167.8 | 12:12:44 | LSE | 592138928001691590 |
09/06/2026 | 1036 | 167.7 | 12:19:49 | LSE | 592138928001843416 |
09/06/2026 | 1433 | 167.7 | 12:19:49 | LSE | 592138928001843415 |
09/06/2026 | 988 | 167.9 | 12:34:41 | LSE | 606212709037362357 |
09/06/2026 | 21 | 167.9 | 12:35:40 | LSE | 606212709037380037 |
09/06/2026 | 1067 | 168 | 12:43:13 | LSE | 606212709037597235 |
09/06/2026 | 1116 | 168 | 12:47:04 | LSE | 606212709037677053 |
09/06/2026 | 1069 | 168 | 12:49:19 | LSE | 606212709037720818 |
09/06/2026 | 971 | 168 | 12:51:44 | LSE | 592138928002583751 |
09/06/2026 | 1091 | 167.9 | 12:55:52 | LSE | 606212709037864610 |
09/06/2026 | 433 | 167.9 | 12:59:36 | LSE | 606212709037944742 |
09/06/2026 | 656 | 167.9 | 12:59:36 | LSE | 606212709037944743 |
09/06/2026 | 1067 | 167.7 | 13:01:48 | LSE | 606212709038007555 |
09/06/2026 | 5087 | 167.7 | 13:01:48 | LSE | 606212709038007556 |
09/06/2026 | 203 | 167.7 | 13:01:48 | LSE | 592138928002822391 |
09/06/2026 | 2991 | 167.9 | 13:08:35 | LSE | 606212709038175360 |
09/06/2026 | 1078 | 168.3 | 13:23:25 | LSE | 592138928003317439 |
09/06/2026 | 3926 | 168.2 | 13:23:45 | LSE | 606212709038490565 |
09/06/2026 | 40 | 168.2 | 13:23:46 | LSE | 592138928003325068 |
09/06/2026 | 41 | 168.2 | 13:23:46 | LSE | 592138928003325066 |
09/06/2026 | 41 | 168.2 | 13:23:46 | LSE | 592138928003325067 |
09/06/2026 | 423 | 168.2 | 13:24:52 | LSE | 592138928003349002 |
09/06/2026 | 1884 | 168.2 | 13:29:45 | LSE | 606212709038611915 |
09/06/2026 | 858 | 167.9 | 13:42:38 | LSE | 592138928003763721 |
09/06/2026 | 1112 | 167.9 | 13:42:38 | LSE | 606212709038909145 |
09/06/2026 | 1112 | 168.2 | 13:44:42 | LSE | 592138928003808173 |
09/06/2026 | 1116 | 168 | 13:47:34 | LSE | 592138928003877132 |
09/06/2026 | 69 | 168.3 | 13:49:58 | LSE | 606212709039071580 |
09/06/2026 | 900 | 168.3 | 13:53:23 | LSE | 606212709039151029 |
09/06/2026 | 3478 | 168.3 | 13:53:48 | LSE | 606212709039162676 |
09/06/2026 | 958 | 168.3 | 13:53:48 | LSE | 606212709039162679 |
09/06/2026 | 1166 | 168.3 | 13:54:31 | LSE | 592138928004047956 |
09/06/2026 | 1071 | 168.2 | 13:57:07 | LSE | 592138928004115044 |
09/06/2026 | 1284 | 168.3 | 14:02:08 | LSE | 606212709039393223 |
09/06/2026 | 1352 | 168.3 | 14:02:08 | LSE | 606212709039393222 |
09/06/2026 | 40 | 168.3 | 14:10:42 | LSE | 606212709039613224 |
09/06/2026 | 97 | 168.3 | 14:10:42 | LSE | 606212709039613222 |
09/06/2026 | 97 | 168.3 | 14:10:42 | LSE | 606212709039613223 |
09/06/2026 | 98 | 168.3 | 14:10:42 | LSE | 606212709039613221 |
09/06/2026 | 222 | 168.3 | 14:10:42 | LSE | 606212709039613220 |
09/06/2026 | 2596 | 168.3 | 14:10:42 | LSE | 592138928004501256 |
09/06/2026 | 503 | 168.3 | 14:15:28 | LSE | 606212709039744550 |
09/06/2026 | 1126 | 168.3 | 14:15:28 | LSE | 592138928004637648 |
09/06/2026 | 1530 | 168.3 | 14:15:28 | LSE | 592138928004637647 |
09/06/2026 | 979 | 168.6 | 14:28:09 | LSE | 592138928005026169 |
09/06/2026 | 978 | 168.5 | 14:28:18 | LSE | 606212709040123252 |
09/06/2026 | 4748 | 168.5 | 14:28:18 | LSE | 606212709040123251 |
09/06/2026 | 1051 | 168.5 | 14:28:18 | LSE | 592138928005031107 |
09/06/2026 | 1088 | 169.4 | 14:34:54 | LSE | 592138928005378587 |
09/06/2026 | 97 | 169.4 | 14:35:03 | LSE | 592138928005385905 |
09/06/2026 | 98 | 169.4 | 14:35:03 | LSE | 592138928005385904 |
09/06/2026 | 3369 | 169.4 | 14:35:03 | LSE | 592138928005385906 |
09/06/2026 | 1617 | 169.4 | 14:35:03 | LSE | 606212709040464879 |
09/06/2026 | 47 | 169.7 | 14:39:24 | LSE | 592138928005602527 |
09/06/2026 | 2316 | 169.7 | 14:39:24 | LSE | 592138928005602528 |
09/06/2026 | 127 | 169.7 | 14:45:20 | LSE | 606212709040924779 |
09/06/2026 | 283 | 169.7 | 14:45:20 | LSE | 606212709040924777 |
09/06/2026 | 598 | 169.7 | 14:45:20 | LSE | 606212709040924778 |
09/06/2026 | 1884 | 169.7 | 14:49:28 | LSE | 592138928006066555 |
09/06/2026 | 985 | 169.7 | 14:50:55 | LSE | 592138928006134373 |
09/06/2026 | 1191 | 169.6 | 14:50:55 | LSE | 592138928006134374 |
09/06/2026 | 3953 | 169.6 | 14:50:55 | LSE | 592138928006134375 |
09/06/2026 | 2788 | 169.3 | 14:53:31 | LSE | 606212709041297904 |
09/06/2026 | 2069 | 170.2 | 14:58:44 | LSE | 606212709041518683 |
09/06/2026 | 1775 | 170 | 15:08:12 | LSE | 606212709041935693 |
09/06/2026 | 970 | 169.8 | 15:10:14 | LSE | 592138928007018179 |
09/06/2026 | 970 | 169.8 | 15:10:14 | LSE | 606212709042040497 |
09/06/2026 | 970 | 169.8 | 15:10:14 | LSE | 606212709042040499 |
09/06/2026 | 1263 | 169.8 | 15:10:14 | LSE | 606212709042040495 |
09/06/2026 | 1895 | 169.8 | 15:10:14 | LSE | 592138928007018177 |
09/06/2026 | 1635 | 169.5 | 15:13:05 | LSE | 606212709042170959 |
09/06/2026 | 2056 | 169.5 | 15:13:05 | LSE | 592138928007152753 |
09/06/2026 | 3546 | 169 | 15:16:29 | LSE | 592138928007326263 |
09/06/2026 | 1041 | 169.3 | 15:28:44 | LSE | 606212709042913930 |
09/06/2026 | 1820 | 169.3 | 15:28:44 | LSE | 592138928007922290 |
09/06/2026 | 1564 | 169.2 | 15:29:19 | LSE | 606212709042937262 |
09/06/2026 | 992 | 169.2 | 15:30:15 | LSE | 606212709042997482 |
09/06/2026 | 1146 | 169.7 | 15:32:36 | LSE | 592138928008141459 |
09/06/2026 | 1020 | 169.7 | 15:33:32 | LSE | 592138928008189459 |
09/06/2026 | 1056 | 169.5 | 15:36:35 | LSE | 606212709043312376 |
09/06/2026 | 3321 | 169.5 | 15:36:35 | LSE | 592138928008334046 |
09/06/2026 | 2487 | 169.5 | 15:36:35 | LSE | 592138928008334157 |
09/06/2026 | 455 | 169.4 | 15:36:39 | LSE | 606212709043316273 |
09/06/2026 | 601 | 169.4 | 15:36:39 | LSE | 606212709043316274 |
09/06/2026 | 1027 | 169 | 15:44:03 | LSE | 606212709043627929 |
09/06/2026 | 1027 | 169 | 15:44:03 | LSE | 606212709043627930 |
09/06/2026 | 2286 | 169 | 15:44:03 | LSE | 606212709043627928 |
09/06/2026 | 244 | 168.5 | 15:46:41 | LSE | 592138928008810404 |
09/06/2026 | 1651 | 168.5 | 15:47:47 | LSE | 592138928008873792 |
09/06/2026 | 196 | 167.8 | 15:49:53 | LSE | 606212709043981911 |
09/06/2026 | 820 | 168 | 15:50:58 | LSE | 592138928009088893 |
09/06/2026 | 1819 | 168 | 15:50:58 | LSE | 592138928009088894 |
09/06/2026 | 1127 | 168.6 | 16:02:09 | LSE | 606212709044623483 |
09/06/2026 | 1303 | 168.6 | 16:02:09 | LSE | 606212709044623484 |
09/06/2026 | 4925 | 168.6 | 16:02:09 | LSE | 592138928009682670 |
09/06/2026 | 438 | 168.6 | 16:02:09 | LSE | 592138928009682679 |
09/06/2026 | 1246 | 168.6 | 16:02:09 | LSE | 606212709044623491 |
09/06/2026 | 438 | 168.1 | 16:05:20 | LSE | 606212709044781100 |
09/06/2026 | 968 | 168.1 | 16:05:21 | LSE | 606212709044781865 |
09/06/2026 | 1432 | 168.1 | 16:05:21 | LSE | 606212709044781864 |
09/06/2026 | 398 | 167.9 | 16:05:37 | LSE | 592138928009862472 |
09/06/2026 | 861 | 167.9 | 16:07:14 | LSE | 592138928009949484 |
09/06/2026 | 632 | 167.9 | 16:07:14 | LSE | 592138928009949645 |
09/06/2026 | 579 | 167.8 | 16:10:22 | LSE | 592138928010102152 |
09/06/2026 | 1884 | 167.8 | 16:10:22 | LSE | 592138928010102153 |
09/06/2026 | 1453 | 167.7 | 16:12:19 | LSE | 592138928010212800 |
09/06/2026 | 2645 | 167.7 | 16:12:19 | LSE | 592138928010212802 |
09/06/2026 | 506 | 167.3 | 16:16:48 | LSE | 592138928010497043 |
09/06/2026 | 1460 | 167.3 | 16:16:48 | LSE | 606212709045416398 |
09/06/2026 | 4033 | 167.3 | 16:16:48 | LSE | 592138928010497042 |
09/06/2026 | 1605 | 166.8 | 16:22:40 | LSE | 606212709045816678 |
09/06/2026 | 833 | 166.8 | 16:22:42 | LSE | 606212709045819170 |
09/06/2026 | 114 | 166.8 | 16:22:43 | LSE | 592138928010907901 |
09/06/2026 | 1013 | 166.8 | 16:22:48 | LSE | 592138928010915606 |
09/06/2026 | 1126 | 166.8 | 16:22:48 | LSE | 606212709045827853 |
09/06/2026 | 1127 | 166.8 | 16:22:48 | LSE | 606212709045827852 |
09/06/2026 | 366 | 166.6 | 16:24:48 | LSE | 606212709045977368 |
09/06/2026 | 2271 | 166.6 | 16:24:48 | LSE | 606212709045977367 |
09/06/2026 | 1868 | 166.5 | 16:28:02 | LSE | 592138928011285634 |
09/06/2026 | 2069 | 166.5 | 16:28:02 | LSE | 592138928011285635 |
09/06/2026 | 990 | 166.5 | 16:28:02 | LSE | 592138928011285638 |
10/06/2026 | 2835 | 162 | 08:00:21 | LSE | 606213062930237268 |
10/06/2026 | 1057 | 163.8 | 08:13:44 | LSE | 606213062930556702 |
10/06/2026 | 154 | 164.8 | 08:20:27 | LSE | 606213062930725484 |
10/06/2026 | 1771 | 164.8 | 08:21:23 | LSE | 606213062930742080 |
10/06/2026 | 4525 | 164.8 | 08:21:23 | LSE | 606213062930742081 |
10/06/2026 | 1600 | 164.8 | 08:21:29 | LSE | 592139281892421686 |
10/06/2026 | 2225 | 165.4 | 08:23:24 | LSE | 606213062930787895 |
10/06/2026 | 1365 | 164.1 | 08:27:35 | LSE | 606213062930871550 |
10/06/2026 | 1655 | 163.8 | 08:33:29 | LSE | 606213062930994734 |
10/06/2026 | 1429 | 163.1 | 08:36:20 | LSE | 592139281892740572 |
10/06/2026 | 1030 | 164.1 | 08:45:31 | LSE | 606213062931210582 |
10/06/2026 | 1823 | 164.1 | 08:45:31 | LSE | 606213062931210583 |
10/06/2026 | 489 | 163.4 | 08:50:34 | LSE | 606213062931291642 |
10/06/2026 | 931 | 163.4 | 08:50:34 | LSE | 606213062931291643 |
10/06/2026 | 1036 | 163.1 | 08:59:19 | LSE | 592139281893144036 |
10/06/2026 | 2467 | 163.1 | 08:59:19 | LSE | 592139281893144035 |
10/06/2026 | 4093 | 162.9 | 09:13:21 | LSE | 592139281893479705 |
10/06/2026 | 134 | 162.9 | 09:13:21 | LSE | 592139281893479713 |
10/06/2026 | 1324 | 162.4 | 09:20:53 | LSE | 606213062931902159 |
10/06/2026 | 1286 | 162.2 | 09:28:02 | LSE | 592139281893793376 |
10/06/2026 | 974 | 162.2 | 09:39:18 | LSE | 606213062932260502 |
10/06/2026 | 1988 | 162.2 | 09:39:18 | LSE | 592139281894012970 |
10/06/2026 | 1599 | 162.1 | 09:44:21 | LSE | 606213062932363102 |
10/06/2026 | 685 | 162.2 | 10:02:11 | LSE | 606213062932702017 |
10/06/2026 | 1794 | 162.2 | 10:02:11 | LSE | 606213062932702016 |
10/06/2026 | 972 | 162.2 | 10:11:49 | LSE | 592139281894688377 |
10/06/2026 | 58 | 162.1 | 10:16:15 | LSE | 592139281894789998 |
10/06/2026 | 58 | 162.1 | 10:16:15 | LSE | 592139281894789999 |
10/06/2026 | 1031 | 162.1 | 10:16:15 | LSE | 606213062932996586 |
10/06/2026 | 1660 | 162.1 | 10:16:15 | LSE | 592139281894790000 |
10/06/2026 | 1156 | 161.8 | 10:23:53 | LSE | 592139281894937118 |
10/06/2026 | 1740 | 161.8 | 10:28:06 | LSE | 592139281895019131 |
10/06/2026 | 356 | 161.9 | 10:43:00 | LSE | 606213062933495227 |
10/06/2026 | 1109 | 161.9 | 10:43:00 | LSE | 592139281895313243 |
10/06/2026 | 1847 | 161.9 | 10:43:00 | LSE | 606213062933495228 |
10/06/2026 | 1844 | 163.7 | 10:52:39 | LSE | 592139281895490912 |
10/06/2026 | 1430 | 164 | 11:00:05 | LSE | 592139281895624336 |
10/06/2026 | 1593 | 163.7 | 11:03:55 | LSE | 592139281895701498 |
10/06/2026 | 92 | 163.7 | 11:10:35 | LSE | 606213062933979459 |
10/06/2026 | 92 | 163.7 | 11:10:35 | LSE | 606213062933979460 |
10/06/2026 | 1200 | 163.7 | 11:10:35 | LSE | 606213062933979461 |
10/06/2026 | 1039 | 163.6 | 11:20:43 | LSE | 592139281895995104 |
10/06/2026 | 1313 | 163.6 | 11:20:43 | LSE | 606213062934145752 |
10/06/2026 | 1247 | 164.1 | 11:27:55 | LSE | 606213062934258606 |
10/06/2026 | 1537 | 164.1 | 11:27:55 | LSE | 606213062934258607 |
10/06/2026 | 1813 | 164 | 11:29:50 | LSE | 592139281896149866 |
10/06/2026 | 2069 | 163.8 | 11:35:21 | LSE | 606213062934389835 |
10/06/2026 | 1004 | 163.7 | 11:48:34 | LSE | 592139281896477876 |
10/06/2026 | 1004 | 163.7 | 11:48:34 | LSE | 606213062934603897 |
10/06/2026 | 1822 | 163.7 | 11:48:34 | LSE | 606213062934603895 |
10/06/2026 | 106 | 163.6 | 12:03:40 | LSE | 606213062934878574 |
10/06/2026 | 1102 | 163.5 | 12:03:40 | LSE | 606213062934878577 |
10/06/2026 | 4169 | 163.6 | 12:03:40 | LSE | 606213062934878575 |
10/06/2026 | 7 | 163 | 12:03:47 | LSE | 606213062934891725 |
10/06/2026 | 115 | 163 | 12:03:47 | LSE | 606213062934891724 |
10/06/2026 | 1777 | 163 | 12:03:47 | LSE | 606213062934891726 |
10/06/2026 | 269 | 161.6 | 12:12:39 | LSE | 592139281897148113 |
10/06/2026 | 2765 | 161.6 | 12:12:39 | LSE | 592139281897148112 |
10/06/2026 | 647 | 161.7 | 12:17:44 | LSE | 606213062935348740 |
10/06/2026 | 843 | 161.7 | 12:17:44 | LSE | 606213062935348741 |
10/06/2026 | 158 | 161.9 | 12:24:58 | LSE | 606213062935491332 |
10/06/2026 | 981 | 161.9 | 12:24:58 | LSE | 606213062935491334 |
10/06/2026 | 1419 | 161.9 | 12:24:58 | LSE | 606213062935491333 |
10/06/2026 | 2504 | 161.5 | 12:31:40 | LSE | 606213062935667894 |
10/06/2026 | 3415 | 162 | 12:49:12 | LSE | 592139281897894168 |
10/06/2026 | 1450 | 162 | 12:49:12 | LSE | 592139281897894172 |
10/06/2026 | 1026 | 162.7 | 13:11:33 | LSE | 592139281898308289 |
10/06/2026 | 4443 | 162.7 | 13:11:33 | LSE | 606213062936350493 |
10/06/2026 | 1026 | 162.6 | 13:11:33 | LSE | 592139281898308296 |
10/06/2026 | 1149 | 162.6 | 13:11:37 | LSE | 606213062936353301 |
10/06/2026 | 93 | 162.9 | 13:18:11 | LSE | 606213062936527570 |
10/06/2026 | 1963 | 162.9 | 13:18:11 | LSE | 606213062936527571 |
10/06/2026 | 1075 | 163.1 | 13:26:29 | LSE | 592139281898658807 |
10/06/2026 | 1011 | 162.9 | 13:30:01 | LSE | 606213062936761801 |
10/06/2026 | 2178 | 162.8 | 13:30:01 | LSE | 606213062936762520 |
10/06/2026 | 2728 | 163.5 | 13:35:06 | LSE | 606213062936938653 |
10/06/2026 | 1151 | 163.4 | 13:46:56 | LSE | 592139281899167338 |
10/06/2026 | 28 | 163.3 | 13:47:58 | LSE | 606213062937196259 |
10/06/2026 | 60 | 163.3 | 13:47:58 | LSE | 606213062937196260 |
10/06/2026 | 88 | 163.3 | 13:47:58 | LSE | 606213062937196261 |
10/06/2026 | 1003 | 163.3 | 13:47:58 | LSE | 606213062937196262 |
10/06/2026 | 1412 | 163.3 | 13:47:58 | LSE | 606213062937196258 |
10/06/2026 | 1413 | 163.3 | 13:47:58 | LSE | 606213062937196257 |
10/06/2026 | 605 | 162.8 | 13:59:54 | LSE | 592139281899466377 |
10/06/2026 | 748 | 162.8 | 13:59:54 | LSE | 592139281899466376 |
10/06/2026 | 4152 | 162.8 | 13:59:54 | LSE | 592139281899466375 |
10/06/2026 | 2000 | 162.5 | 14:04:48 | LSE | 592139281899603559 |
10/06/2026 | 138 | 162.5 | 14:04:59 | LSE | 592139281899608858 |
10/06/2026 | 89 | 162.5 | 14:13:49 | LSE | 606213062937819864 |
10/06/2026 | 89 | 162.5 | 14:13:49 | LSE | 606213062937819865 |
10/06/2026 | 88 | 162.5 | 14:13:49 | LSE | 606213062937819869 |
10/06/2026 | 718 | 162.5 | 14:14:47 | LSE | 606213062937856100 |
10/06/2026 | 984 | 162.5 | 14:14:47 | LSE | 592139281899876101 |
10/06/2026 | 4809 | 162.7 | 14:16:50 | LSE | 592139281899933549 |
10/06/2026 | 261 | 162.6 | 14:16:50 | LSE | 606213062937911413 |
10/06/2026 | 2433 | 162.3 | 14:22:22 | LSE | 606213062938047893 |
10/06/2026 | 3712 | 162.5 | 14:27:41 | LSE | 592139281900227435 |
10/06/2026 | 1730 | 162.1 | 14:32:26 | LSE | 592139281900470484 |
10/06/2026 | 2261 | 162.1 | 14:32:26 | LSE | 592139281900470485 |
10/06/2026 | 4113 | 162.9 | 14:37:47 | LSE | 606213062938680765 |
10/06/2026 | 423 | 162.9 | 14:37:47 | LSE | 592139281900729715 |
10/06/2026 | 67 | 162.9 | 14:37:47 | LSE | 592139281900729717 |
10/06/2026 | 3593 | 163.2 | 14:44:10 | LSE | 592139281901017108 |
10/06/2026 | 1182 | 163.1 | 14:44:39 | LSE | 592139281901040634 |
10/06/2026 | 3759 | 163.2 | 14:49:54 | LSE | 592139281901255924 |
10/06/2026 | 1849 | 163.2 | 14:49:54 | LSE | 606213062939190419 |
10/06/2026 | 262 | 163.4 | 14:57:27 | LSE | 606213062939465449 |
10/06/2026 | 823 | 163.4 | 14:57:27 | LSE | 606213062939465451 |
10/06/2026 | 2429 | 163.4 | 15:03:08 | LSE | 606213062939700180 |
10/06/2026 | 3800 | 163.4 | 15:03:08 | LSE | 592139281901781693 |
10/06/2026 | 126 | 163.4 | 15:03:10 | LSE | 606213062939701244 |
10/06/2026 | 127 | 163.4 | 15:03:10 | LSE | 606213062939701242 |
10/06/2026 | 900 | 163.4 | 15:03:54 | LSE | 606213062939731522 |
10/06/2026 | 1416 | 163.4 | 15:03:54 | LSE | 606213062939731523 |
10/06/2026 | 1291 | 163.2 | 15:04:45 | LSE | 606213062939762015 |
10/06/2026 | 1075 | 163.8 | 15:13:53 | LSE | 592139281902225925 |
10/06/2026 | 4 | 163.6 | 15:14:43 | LSE | 592139281902271979 |
10/06/2026 | 281 | 163.6 | 15:14:43 | LSE | 592139281902271980 |
10/06/2026 | 282 | 163.6 | 15:14:43 | LSE | 592139281902271978 |
10/06/2026 | 4760 | 163.6 | 15:14:43 | LSE | 592139281902271981 |
10/06/2026 | 1499 | 163.6 | 15:14:43 | LSE | 606213062940173917 |
10/06/2026 | 1819 | 163.6 | 15:14:43 | LSE | 606213062940173916 |
10/06/2026 | 971 | 163.2 | 15:21:11 | LSE | 606213062940465275 |
10/06/2026 | 1105 | 163.2 | 15:21:11 | LSE | 592139281902574076 |
10/06/2026 | 3418 | 163.2 | 15:21:11 | LSE | 606213062940465274 |
10/06/2026 | 153 | 163.3 | 15:26:16 | LSE | 606213062940671405 |
10/06/2026 | 671 | 163.3 | 15:26:16 | LSE | 606213062940671406 |
10/06/2026 | 153 | 163.3 | 15:26:16 | LSE | 606213062940671408 |
10/06/2026 | 1445 | 163.4 | 15:30:05 | LSE | 606213062940813021 |
10/06/2026 | 986 | 163.4 | 15:31:25 | LSE | 606213062940863140 |
10/06/2026 | 647 | 163.3 | 15:31:47 | LSE | 606213062940880198 |
10/06/2026 | 1120 | 163.4 | 15:33:44 | LSE | 606213062940959963 |
10/06/2026 | 1388 | 163.6 | 15:35:01 | LSE | 592139281903143360 |
10/06/2026 | 1085 | 163.6 | 15:36:47 | LSE | 592139281903220244 |
10/06/2026 | 1114 | 163.6 | 15:38:54 | LSE | 592139281903302658 |
10/06/2026 | 1341 | 163.6 | 15:39:41 | LSE | 592139281903333479 |
10/06/2026 | 399 | 163.5 | 15:39:56 | LSE | 592139281903344242 |
10/06/2026 | 332 | 163.8 | 15:41:22 | LSE | 592139281903405034 |
10/06/2026 | 999 | 163.8 | 15:41:47 | LSE | 592139281903426055 |
10/06/2026 | 3444 | 163.8 | 15:41:47 | LSE | 592139281903426054 |
10/06/2026 | 288 | 163.8 | 15:41:47 | LSE | 606213062941289314 |
10/06/2026 | 1415 | 163.8 | 15:41:47 | LSE | 606213062941289315 |
10/06/2026 | 1120 | 163.8 | 15:41:47 | LSE | 606213062941289329 |
10/06/2026 | 27 | 163.9 | 15:49:48 | LSE | 592139281903792356 |
10/06/2026 | 159 | 163.9 | 15:49:48 | LSE | 592139281903792355 |
10/06/2026 | 920 | 163.9 | 15:49:48 | LSE | 592139281903792430 |
10/06/2026 | 1106 | 163.9 | 15:49:48 | LSE | 592139281903792431 |
10/06/2026 | 1050 | 164 | 15:54:01 | LSE | 606213062941837798 |
10/06/2026 | 1073 | 164 | 15:55:25 | LSE | 606213062941898057 |
10/06/2026 | 1218 | 164 | 15:56:05 | LSE | 606213062941934865 |
10/06/2026 | 1050 | 163.8 | 15:56:27 | LSE | 606213062941954255 |
10/06/2026 | 1106 | 163.8 | 15:56:27 | LSE | 606213062941954252 |
10/06/2026 | 1187 | 163.8 | 15:56:27 | LSE | 592139281904112588 |
10/06/2026 | 1380 | 163.8 | 15:56:27 | LSE | 592139281904112589 |
10/06/2026 | 1403 | 163.8 | 15:56:27 | LSE | 606213062941954254 |
10/06/2026 | 2404 | 163.8 | 15:56:27 | LSE | 606213062941954253 |
10/06/2026 | 1709 | 163.7 | 16:00:21 | LSE | 592139281904296783 |
10/06/2026 | 2278 | 163.7 | 16:00:21 | LSE | 592139281904296784 |
10/06/2026 | 33 | 163.6 | 16:03:57 | LSE | 606213062942292394 |
10/06/2026 | 334 | 163.6 | 16:03:57 | LSE | 606213062942292393 |
10/06/2026 | 3011 | 163.6 | 16:03:57 | LSE | 606213062942292392 |
10/06/2026 | 1075 | 163.6 | 16:03:57 | LSE | 606213062942292398 |
10/06/2026 | 20 | 163.6 | 16:03:57 | LSE | 606213062942292403 |
10/06/2026 | 985 | 163.3 | 16:09:51 | LSE | 592139281904698479 |
10/06/2026 | 4900 | 163.3 | 16:09:51 | LSE | 606213062942521651 |
10/06/2026 | 1146 | 162.9 | 16:14:56 | LSE | 592139281904946725 |
10/06/2026 | 1147 | 162.9 | 16:14:56 | LSE | 592139281904946724 |
10/06/2026 | 1583 | 162.9 | 16:14:56 | LSE | 606213062942762733 |
10/06/2026 | 2085 | 162.9 | 16:14:56 | LSE | 606213062942762732 |
10/06/2026 | 654 | 162.9 | 16:14:56 | LSE | 606213062942762739 |
10/06/2026 | 1147 | 162.7 | 16:17:10 | LSE | 606213062942891885 |
10/06/2026 | 1109 | 162.5 | 16:20:30 | LSE | 606213062943079999 |
10/06/2026 | 79 | 162.7 | 16:23:26 | LSE | 592139281905444643 |
10/06/2026 | 2198 | 162.7 | 16:23:26 | LSE | 592139281905444644 |
10/06/2026 | 4480 | 162.6 | 16:24:43 | LSE | 592139281905524589 |
10/06/2026 | 60 | 162.7 | 16:24:49 | LSE | 592139281905529929 |
10/06/2026 | 1090 | 162.7 | 16:24:49 | LSE | 592139281905529928 |
10/06/2026 | 408 | 162.7 | 16:24:49 | LSE | 592139281905529931 |
10/06/2026 | 109 | 162.6 | 16:25:07 | LSE | 606213062943360707 |
10/06/2026 | 1950 | 162.6 | 16:25:15 | LSE | 606213062943369159 |
10/06/2026 | 2809 | 162.6 | 16:25:15 | LSE | 606213062943369160 |
10/06/2026 | 2298 | 163.1 | 16:29:40 | LSE | 592139281905795313 |
11/06/2026 | 1097 | 164.1 | 08:08:31 | LSE | 606213416822331013 |
11/06/2026 | 4677 | 162 | 08:09:53 | LSE | 606213416822367604 |
11/06/2026 | 749 | 162 | 08:09:53 | LSE | 592139664252042636 |
11/06/2026 | 127 | 161.2 | 08:21:09 | LSE | 592139664252376159 |
11/06/2026 | 989 | 161.2 | 08:21:09 | LSE | 592139664252376160 |
11/06/2026 | 1116 | 161.2 | 08:21:09 | LSE | 592139664252376158 |
11/06/2026 | 1116 | 161.2 | 08:21:09 | LSE | 606213416822692158 |
11/06/2026 | 2134 | 161.2 | 08:21:09 | LSE | 606213416822692157 |
11/06/2026 | 2886 | 160.6 | 08:24:13 | LSE | 606213416822773117 |
11/06/2026 | 1070 | 160.8 | 08:28:35 | LSE | 592139664252572384 |
11/06/2026 | 124 | 161.5 | 08:45:32 | LSE | 606213416823324674 |
11/06/2026 | 124 | 161.5 | 08:45:32 | LSE | 606213416823324675 |
11/06/2026 | 224 | 161.5 | 08:46:00 | LSE | 606213416823335144 |
11/06/2026 | 446 | 161.5 | 08:46:00 | LSE | 606213416823335145 |
11/06/2026 | 930 | 161.5 | 08:46:00 | LSE | 606213416823335153 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 592139664253042426 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 606213416823335154 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 606213416823335155 |
11/06/2026 | 1054 | 161.5 | 08:46:00 | LSE | 592139664253042425 |
11/06/2026 | 955 | 161.8 | 09:04:57 | LSE | 592139664253488433 |
11/06/2026 | 977 | 162.5 | 09:06:52 | LSE | 592139664253531249 |
11/06/2026 | 5092 | 162.5 | 09:06:52 | LSE | 606213416823807864 |
11/06/2026 | 184 | 162.5 | 09:06:52 | LSE | 606213416823807871 |
11/06/2026 | 2373 | 162.4 | 09:21:04 | LSE | 606213416824133690 |
11/06/2026 | 79 | 162.4 | 09:21:04 | LSE | 606213416824133692 |
11/06/2026 | 1099 | 162.4 | 09:21:04 | LSE | 606213416824133695 |
11/06/2026 | 1151 | 162.4 | 09:21:04 | LSE | 592139664253869968 |
11/06/2026 | 1040 | 162.8 | 09:42:02 | LSE | 606213416824585242 |
11/06/2026 | 1947 | 162.6 | 09:42:02 | LSE | 606213416824585243 |
11/06/2026 | 3 | 163 | 09:47:33 | LSE | 592139664254460982 |
11/06/2026 | 1106 | 163 | 09:47:33 | LSE | 606213416824700214 |
11/06/2026 | 1195 | 163 | 09:47:33 | LSE | 592139664254460980 |
11/06/2026 | 2300 | 163 | 09:47:33 | LSE | 592139664254460981 |
11/06/2026 | 1043 | 163 | 09:54:01 | LSE | 592139664254586571 |
11/06/2026 | 1043 | 163 | 09:54:01 | LSE | 592139664254586572 |
11/06/2026 | 1323 | 163 | 09:54:01 | LSE | 606213416824818506 |
11/06/2026 | 1138 | 163.1 | 10:14:25 | LSE | 606213416825242459 |
11/06/2026 | 4007 | 162.9 | 10:14:26 | LSE | 606213416825243172 |
11/06/2026 | 1595 | 162.9 | 10:14:26 | LSE | 606213416825243176 |
11/06/2026 | 4954 | 163.1 | 10:30:41 | LSE | 606213416825562683 |
11/06/2026 | 248 | 163.1 | 10:30:41 | LSE | 592139664255365761 |
11/06/2026 | 710 | 163.6 | 10:51:05 | LSE | 592139664255810264 |
11/06/2026 | 2692 | 163.6 | 10:51:05 | LSE | 592139664255810265 |
11/06/2026 | 992 | 163.6 | 10:53:24 | LSE | 606213416826027854 |
11/06/2026 | 1499 | 163.6 | 10:53:24 | LSE | 592139664255853482 |
11/06/2026 | 1102 | 163.2 | 11:12:24 | LSE | 592139664256239018 |
11/06/2026 | 4005 | 163.1 | 11:12:24 | LSE | 592139664256239023 |
11/06/2026 | 2917 | 163.2 | 11:21:54 | LSE | 606213416826580120 |
11/06/2026 | 659 | 163.6 | 11:29:54 | LSE | 606213416826742172 |
11/06/2026 | 3378 | 163.6 | 11:29:54 | LSE | 606213416826742171 |
11/06/2026 | 144 | 163.7 | 11:48:29 | LSE | 592139664256971467 |
11/06/2026 | 826 | 163.7 | 11:48:29 | LSE | 592139664256971468 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971466 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971469 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971470 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 606213416827093699 |
11/06/2026 | 1913 | 163.6 | 11:49:23 | LSE | 592139664256989898 |
11/06/2026 | 1052 | 163.6 | 11:59:55 | LSE | 606213416827327171 |
11/06/2026 | 1052 | 163.6 | 11:59:55 | LSE | 606213416827327172 |
11/06/2026 | 1055 | 163.6 | 11:59:55 | LSE | 606213416827327173 |
11/06/2026 | 1826 | 163.6 | 11:59:55 | LSE | 592139664257216667 |
11/06/2026 | 2986 | 164.3 | 12:05:27 | LSE | 592139664257350528 |
11/06/2026 | 1073 | 163.8 | 12:17:26 | LSE | 592139664257619813 |
11/06/2026 | 975 | 163.8 | 12:23:37 | LSE | 606213416827839562 |
11/06/2026 | 582 | 164.2 | 12:31:00 | LSE | 592139664257950793 |
11/06/2026 | 735 | 164.2 | 12:31:00 | LSE | 592139664257950794 |
11/06/2026 | 3589 | 164.2 | 12:31:24 | LSE | 592139664257966916 |
11/06/2026 | 617 | 164.2 | 12:31:24 | LSE | 606213416828044974 |
11/06/2026 | 47 | 164 | 12:46:50 | LSE | 606213416828379337 |
11/06/2026 | 995 | 164 | 12:46:50 | LSE | 606213416828379336 |
11/06/2026 | 1 | 163.8 | 12:48:33 | LSE | 606213416828414347 |
11/06/2026 | 1193 | 163.8 | 12:48:33 | LSE | 606213416828414348 |
11/06/2026 | 290 | 163.8 | 12:50:34 | LSE | 606213416828455219 |
11/06/2026 | 956 | 163.8 | 12:50:34 | LSE | 606213416828455221 |
11/06/2026 | 1042 | 163.8 | 12:50:34 | LSE | 606213416828455220 |
11/06/2026 | 86 | 163.8 | 12:50:34 | LSE | 606213416828455222 |
11/06/2026 | 1056 | 163.8 | 12:50:34 | LSE | 606213416828455223 |
11/06/2026 | 1139 | 163.8 | 12:50:34 | LSE | 592139664258397619 |
11/06/2026 | 1087 | 163.5 | 13:00:29 | LSE | 606213416828677912 |
11/06/2026 | 1596 | 163.5 | 13:00:29 | LSE | 592139664258631185 |
11/06/2026 | 1560 | 163.7 | 13:16:57 | LSE | 592139664259058273 |
11/06/2026 | 2140 | 163.7 | 13:16:57 | LSE | 592139664259058274 |
11/06/2026 | 373 | 163.7 | 13:16:57 | LSE | 592139664259058277 |
11/06/2026 | 1236 | 163.7 | 13:17:06 | LSE | 606213416829088641 |
11/06/2026 | 1831 | 163.5 | 13:20:46 | LSE | 606213416829194540 |
11/06/2026 | 3048 | 161.9 | 13:28:04 | LSE | 592139664259583136 |
11/06/2026 | 1017 | 162 | 13:40:55 | LSE | 606213416829932643 |
11/06/2026 | 1097 | 162.9 | 13:47:21 | LSE | 606213416830143330 |
11/06/2026 | 1031 | 163.2 | 13:52:38 | LSE | 606213416830279390 |
11/06/2026 | 4182 | 162.9 | 13:53:47 | LSE | 592139664260331030 |
11/06/2026 | 2153 | 162.9 | 13:53:47 | LSE | 606213416830311923 |
11/06/2026 | 3242 | 162.9 | 14:00:32 | LSE | 606213416830504966 |
11/06/2026 | 1136 | 162.6 | 14:09:38 | LSE | 592139664260780017 |
11/06/2026 | 1136 | 162.6 | 14:09:38 | LSE | 606213416830744092 |
11/06/2026 | 1894 | 162.6 | 14:09:38 | LSE | 606213416830744091 |
11/06/2026 | 1049 | 162.3 | 14:18:30 | LSE | 606213416830992261 |
11/06/2026 | 2729 | 162.3 | 14:18:30 | LSE | 592139664261040046 |
11/06/2026 | 450 | 162.2 | 14:20:19 | LSE | 592139664261098205 |
11/06/2026 | 548 | 162.2 | 14:20:19 | LSE | 592139664261098206 |
11/06/2026 | 1427 | 162.1 | 14:20:20 | LSE | 606213416831049437 |
11/06/2026 | 170 | 162.2 | 14:29:45 | LSE | 606213416831385115 |
11/06/2026 | 1164 | 163.1 | 14:31:59 | LSE | 606213416831543141 |
11/06/2026 | 5048 | 162.6 | 14:33:12 | LSE | 592139664261682487 |
11/06/2026 | 1114 | 162.6 | 14:33:15 | LSE | 592139664261684979 |
11/06/2026 | 1278 | 163.3 | 14:36:09 | LSE | 606213416831777554 |
11/06/2026 | 1621 | 163.5 | 14:39:12 | LSE | 592139664262068942 |
11/06/2026 | 1895 | 163.5 | 14:39:12 | LSE | 592139664262068943 |
11/06/2026 | 4744 | 163.5 | 14:44:54 | LSE | 606213416832289871 |
11/06/2026 | 3974 | 164 | 14:49:50 | LSE | 606213416832563581 |
11/06/2026 | 1141 | 164.4 | 14:54:36 | LSE | 592139664262887084 |
11/06/2026 | 2542 | 164.4 | 14:54:36 | LSE | 592139664262887085 |
11/06/2026 | 664 | 164.3 | 15:00:09 | LSE | 592139664263183306 |
11/06/2026 | 1080 | 164.7 | 15:02:41 | LSE | 592139664263310341 |
11/06/2026 | 3749 | 164.7 | 15:02:41 | LSE | 592139664263310342 |
11/06/2026 | 1353 | 164.5 | 15:04:09 | LSE | 592139664263382037 |
11/06/2026 | 586 | 164.3 | 15:05:48 | LSE | 606213416833356511 |
11/06/2026 | 912 | 164.3 | 15:05:48 | LSE | 606213416833356510 |
11/06/2026 | 865 | 164.3 | 15:08:06 | LSE | 606213416833470063 |
11/06/2026 | 1035 | 164.3 | 15:08:06 | LSE | 606213416833470064 |
11/06/2026 | 1544 | 163.9 | 15:10:26 | LSE | 592139664263696351 |
11/06/2026 | 447 | 163.5 | 15:16:20 | LSE | 606213416833874231 |
11/06/2026 | 1765 | 163.5 | 15:16:20 | LSE | 592139664263994275 |
11/06/2026 | 2454 | 163.5 | 15:16:20 | LSE | 592139664263994273 |
11/06/2026 | 680 | 163.5 | 15:16:31 | LSE | 606213416833887310 |
11/06/2026 | 1126 | 163.5 | 15:16:31 | LSE | 606213416833887312 |
11/06/2026 | 1120 | 163.3 | 15:21:33 | LSE | 592139664264267893 |
11/06/2026 | 3664 | 163.1 | 15:21:36 | LSE | 592139664264270907 |
11/06/2026 | 1166 | 163 | 15:25:50 | LSE | 592139664264468169 |
11/06/2026 | 1910 | 163 | 15:25:50 | LSE | 606213416834335178 |
11/06/2026 | 1448 | 162.8 | 15:26:58 | LSE | 592139664264514688 |
11/06/2026 | 157 | 162.6 | 15:34:39 | LSE | 606213416834718895 |
11/06/2026 | 972 | 162.6 | 15:34:39 | LSE | 606213416834718893 |
11/06/2026 | 1012 | 162.6 | 15:34:39 | LSE | 592139664264863272 |
11/06/2026 | 1135 | 162.6 | 15:34:39 | LSE | 592139664264863271 |
11/06/2026 | 2901 | 162.6 | 15:34:39 | LSE | 592139664264863270 |
11/06/2026 | 1000 | 163.1 | 15:44:36 | LSE | 606213416835146460 |
11/06/2026 | 5041 | 163 | 15:45:00 | LSE | 606213416835165563 |
11/06/2026 | 429 | 163 | 15:45:01 | LSE | 592139664265321486 |
11/06/2026 | 2695 | 162.9 | 15:48:37 | LSE | 592139664265480384 |
11/06/2026 | 1452 | 162.6 | 15:52:32 | LSE | 606213416835488422 |
11/06/2026 | 1888 | 162.6 | 15:52:32 | LSE | 606213416835488421 |
11/06/2026 | 3292 | 162.2 | 15:56:24 | LSE | 592139664265827529 |
11/06/2026 | 1770 | 161.9 | 16:01:27 | LSE | 592139664266064660 |
11/06/2026 | 1886 | 161.9 | 16:01:27 | LSE | 606213416835890251 |
11/06/2026 | 1146 | 162.1 | 16:05:15 | LSE | 606213416836063680 |
11/06/2026 | 325 | 162.1 | 16:07:10 | LSE | 606213416836157244 |
11/06/2026 | 2314 | 162.1 | 16:07:10 | LSE | 606213416836157246 |
11/06/2026 | 1922 | 162 | 16:07:10 | LSE | 592139664266338229 |
11/06/2026 | 991 | 162.5 | 16:13:27 | LSE | 606213416836501375 |
11/06/2026 | 4190 | 162.5 | 16:13:27 | LSE | 592139664266690724 |
11/06/2026 | 2219 | 162.5 | 16:13:27 | LSE | 606213416836501384 |
11/06/2026 | 1912 | 162.7 | 16:17:03 | LSE | 606213416836706315 |
11/06/2026 | 3384 | 162.7 | 16:17:03 | LSE | 606213416836706316 |
11/06/2026 | 983 | 162.6 | 16:22:27 | LSE | 606213416837030374 |
11/06/2026 | 984 | 162.6 | 16:22:27 | LSE | 592139664267231678 |
11/06/2026 | 3462 | 162.6 | 16:22:27 | LSE | 592139664267231677 |
11/06/2026 | 184 | 162.4 | 16:25:20 | LSE | 592139664267405213 |
11/06/2026 | 1138 | 162.4 | 16:25:30 | LSE | 606213416837211737 |
11/06/2026 | 1139 | 162.4 | 16:25:30 | LSE | 606213416837211738 |
11/06/2026 | 1713 | 162.4 | 16:25:30 | LSE | 592139664267413720 |
11/06/2026 | 862 | 162.8 | 16:29:52 | LSE | 592139664267697187 |
11/06/2026 | 2638 | 162.8 | 16:29:52 | LSE | 592139664267697188 |
11/06/2026 | 169 | 162.8 | 16:29:52 | LSE | 606213416837492273 |
11/06/2026 | 200 | 162.8 | 16:29:52 | LSE | 606213416837492276 |
11/06/2026 | 423 | 162.8 | 16:29:53 | LSE | 606213416837492796 |
11/06/2026 | 1097 | 164.1 | 08:08:31 | LSE | 606213416822331013 |
11/06/2026 | 4677 | 162 | 08:09:53 | LSE | 606213416822367604 |
11/06/2026 | 749 | 162 | 08:09:53 | LSE | 592139664252042636 |
11/06/2026 | 127 | 161.2 | 08:21:09 | LSE | 592139664252376159 |
11/06/2026 | 989 | 161.2 | 08:21:09 | LSE | 592139664252376160 |
11/06/2026 | 1116 | 161.2 | 08:21:09 | LSE | 592139664252376158 |
11/06/2026 | 1116 | 161.2 | 08:21:09 | LSE | 606213416822692158 |
11/06/2026 | 2134 | 161.2 | 08:21:09 | LSE | 606213416822692157 |
11/06/2026 | 2886 | 160.6 | 08:24:13 | LSE | 606213416822773117 |
11/06/2026 | 1070 | 160.8 | 08:28:35 | LSE | 592139664252572384 |
11/06/2026 | 124 | 161.5 | 08:45:32 | LSE | 606213416823324674 |
11/06/2026 | 124 | 161.5 | 08:45:32 | LSE | 606213416823324675 |
11/06/2026 | 224 | 161.5 | 08:46:00 | LSE | 606213416823335144 |
11/06/2026 | 446 | 161.5 | 08:46:00 | LSE | 606213416823335145 |
11/06/2026 | 930 | 161.5 | 08:46:00 | LSE | 606213416823335153 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 592139664253042426 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 606213416823335154 |
11/06/2026 | 1024 | 161.5 | 08:46:00 | LSE | 606213416823335155 |
11/06/2026 | 1054 | 161.5 | 08:46:00 | LSE | 592139664253042425 |
11/06/2026 | 955 | 161.8 | 09:04:57 | LSE | 592139664253488433 |
11/06/2026 | 977 | 162.5 | 09:06:52 | LSE | 592139664253531249 |
11/06/2026 | 5092 | 162.5 | 09:06:52 | LSE | 606213416823807864 |
11/06/2026 | 184 | 162.5 | 09:06:52 | LSE | 606213416823807871 |
11/06/2026 | 2373 | 162.4 | 09:21:04 | LSE | 606213416824133690 |
11/06/2026 | 79 | 162.4 | 09:21:04 | LSE | 606213416824133692 |
11/06/2026 | 1099 | 162.4 | 09:21:04 | LSE | 606213416824133695 |
11/06/2026 | 1151 | 162.4 | 09:21:04 | LSE | 592139664253869968 |
11/06/2026 | 1040 | 162.8 | 09:42:02 | LSE | 606213416824585242 |
11/06/2026 | 1947 | 162.6 | 09:42:02 | LSE | 606213416824585243 |
11/06/2026 | 3 | 163 | 09:47:33 | LSE | 592139664254460982 |
11/06/2026 | 1106 | 163 | 09:47:33 | LSE | 606213416824700214 |
11/06/2026 | 1195 | 163 | 09:47:33 | LSE | 592139664254460980 |
11/06/2026 | 2300 | 163 | 09:47:33 | LSE | 592139664254460981 |
11/06/2026 | 1043 | 163 | 09:54:01 | LSE | 592139664254586571 |
11/06/2026 | 1043 | 163 | 09:54:01 | LSE | 592139664254586572 |
11/06/2026 | 1323 | 163 | 09:54:01 | LSE | 606213416824818506 |
11/06/2026 | 1138 | 163.1 | 10:14:25 | LSE | 606213416825242459 |
11/06/2026 | 4007 | 162.9 | 10:14:26 | LSE | 606213416825243172 |
11/06/2026 | 1595 | 162.9 | 10:14:26 | LSE | 606213416825243176 |
11/06/2026 | 4954 | 163.1 | 10:30:41 | LSE | 606213416825562683 |
11/06/2026 | 248 | 163.1 | 10:30:41 | LSE | 592139664255365761 |
11/06/2026 | 710 | 163.6 | 10:51:05 | LSE | 592139664255810264 |
11/06/2026 | 2692 | 163.6 | 10:51:05 | LSE | 592139664255810265 |
11/06/2026 | 992 | 163.6 | 10:53:24 | LSE | 606213416826027854 |
11/06/2026 | 1499 | 163.6 | 10:53:24 | LSE | 592139664255853482 |
11/06/2026 | 1102 | 163.2 | 11:12:24 | LSE | 592139664256239018 |
11/06/2026 | 4005 | 163.1 | 11:12:24 | LSE | 592139664256239023 |
11/06/2026 | 2917 | 163.2 | 11:21:54 | LSE | 606213416826580120 |
11/06/2026 | 659 | 163.6 | 11:29:54 | LSE | 606213416826742172 |
11/06/2026 | 3378 | 163.6 | 11:29:54 | LSE | 606213416826742171 |
11/06/2026 | 144 | 163.7 | 11:48:29 | LSE | 592139664256971467 |
11/06/2026 | 826 | 163.7 | 11:48:29 | LSE | 592139664256971468 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971466 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971469 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 592139664256971470 |
11/06/2026 | 970 | 163.7 | 11:48:29 | LSE | 606213416827093699 |
11/06/2026 | 1913 | 163.6 | 11:49:23 | LSE | 592139664256989898 |
11/06/2026 | 1052 | 163.6 | 11:59:55 | LSE | 606213416827327171 |
11/06/2026 | 1052 | 163.6 | 11:59:55 | LSE | 606213416827327172 |
11/06/2026 | 1055 | 163.6 | 11:59:55 | LSE | 606213416827327173 |
11/06/2026 | 1826 | 163.6 | 11:59:55 | LSE | 592139664257216667 |
11/06/2026 | 2986 | 164.3 | 12:05:27 | LSE | 592139664257350528 |
11/06/2026 | 1073 | 163.8 | 12:17:26 | LSE | 592139664257619813 |
11/06/2026 | 975 | 163.8 | 12:23:37 | LSE | 606213416827839562 |
11/06/2026 | 582 | 164.2 | 12:31:00 | LSE | 592139664257950793 |
11/06/2026 | 735 | 164.2 | 12:31:00 | LSE | 592139664257950794 |
11/06/2026 | 3589 | 164.2 | 12:31:24 | LSE | 592139664257966916 |
11/06/2026 | 617 | 164.2 | 12:31:24 | LSE | 606213416828044974 |
11/06/2026 | 47 | 164 | 12:46:50 | LSE | 606213416828379337 |
11/06/2026 | 995 | 164 | 12:46:50 | LSE | 606213416828379336 |
11/06/2026 | 1 | 163.8 | 12:48:33 | LSE | 606213416828414347 |
11/06/2026 | 1193 | 163.8 | 12:48:33 | LSE | 606213416828414348 |
11/06/2026 | 290 | 163.8 | 12:50:34 | LSE | 606213416828455219 |
11/06/2026 | 956 | 163.8 | 12:50:34 | LSE | 606213416828455221 |
11/06/2026 | 1042 | 163.8 | 12:50:34 | LSE | 606213416828455220 |
11/06/2026 | 86 | 163.8 | 12:50:34 | LSE | 606213416828455222 |
11/06/2026 | 1056 | 163.8 | 12:50:34 | LSE | 606213416828455223 |
11/06/2026 | 1139 | 163.8 | 12:50:34 | LSE | 592139664258397619 |
11/06/2026 | 1087 | 163.5 | 13:00:29 | LSE | 606213416828677912 |
11/06/2026 | 1596 | 163.5 | 13:00:29 | LSE | 592139664258631185 |
11/06/2026 | 1560 | 163.7 | 13:16:57 | LSE | 592139664259058273 |
11/06/2026 | 2140 | 163.7 | 13:16:57 | LSE | 592139664259058274 |
11/06/2026 | 373 | 163.7 | 13:16:57 | LSE | 592139664259058277 |
11/06/2026 | 1236 | 163.7 | 13:17:06 | LSE | 606213416829088641 |
11/06/2026 | 1831 | 163.5 | 13:20:46 | LSE | 606213416829194540 |
11/06/2026 | 3048 | 161.9 | 13:28:04 | LSE | 592139664259583136 |
11/06/2026 | 1017 | 162 | 13:40:55 | LSE | 606213416829932643 |
11/06/2026 | 1097 | 162.9 | 13:47:21 | LSE | 606213416830143330 |
11/06/2026 | 1031 | 163.2 | 13:52:38 | LSE | 606213416830279390 |
11/06/2026 | 4182 | 162.9 | 13:53:47 | LSE | 592139664260331030 |
11/06/2026 | 2153 | 162.9 | 13:53:47 | LSE | 606213416830311923 |
11/06/2026 | 3242 | 162.9 | 14:00:32 | LSE | 606213416830504966 |
11/06/2026 | 1136 | 162.6 | 14:09:38 | LSE | 592139664260780017 |
11/06/2026 | 1136 | 162.6 | 14:09:38 | LSE | 606213416830744092 |
11/06/2026 | 1894 | 162.6 | 14:09:38 | LSE | 606213416830744091 |
11/06/2026 | 1049 | 162.3 | 14:18:30 | LSE | 606213416830992261 |
11/06/2026 | 2729 | 162.3 | 14:18:30 | LSE | 592139664261040046 |
11/06/2026 | 450 | 162.2 | 14:20:19 | LSE | 592139664261098205 |
11/06/2026 | 548 | 162.2 | 14:20:19 | LSE | 592139664261098206 |
11/06/2026 | 1427 | 162.1 | 14:20:20 | LSE | 606213416831049437 |
11/06/2026 | 170 | 162.2 | 14:29:45 | LSE | 606213416831385115 |
11/06/2026 | 1164 | 163.1 | 14:31:59 | LSE | 606213416831543141 |
11/06/2026 | 5048 | 162.6 | 14:33:12 | LSE | 592139664261682487 |
11/06/2026 | 1114 | 162.6 | 14:33:15 | LSE | 592139664261684979 |
11/06/2026 | 1278 | 163.3 | 14:36:09 | LSE | 606213416831777554 |
11/06/2026 | 1621 | 163.5 | 14:39:12 | LSE | 592139664262068942 |
11/06/2026 | 1895 | 163.5 | 14:39:12 | LSE | 592139664262068943 |
11/06/2026 | 4744 | 163.5 | 14:44:54 | LSE | 606213416832289871 |
11/06/2026 | 3974 | 164 | 14:49:50 | LSE | 606213416832563581 |
11/06/2026 | 1141 | 164.4 | 14:54:36 | LSE | 592139664262887084 |
11/06/2026 | 2542 | 164.4 | 14:54:36 | LSE | 592139664262887085 |
11/06/2026 | 664 | 164.3 | 15:00:09 | LSE | 592139664263183306 |
11/06/2026 | 1080 | 164.7 | 15:02:41 | LSE | 592139664263310341 |
11/06/2026 | 3749 | 164.7 | 15:02:41 | LSE | 592139664263310342 |
11/06/2026 | 1353 | 164.5 | 15:04:09 | LSE | 592139664263382037 |
11/06/2026 | 586 | 164.3 | 15:05:48 | LSE | 606213416833356511 |
11/06/2026 | 912 | 164.3 | 15:05:48 | LSE | 606213416833356510 |
11/06/2026 | 865 | 164.3 | 15:08:06 | LSE | 606213416833470063 |
11/06/2026 | 1035 | 164.3 | 15:08:06 | LSE | 606213416833470064 |
11/06/2026 | 1544 | 163.9 | 15:10:26 | LSE | 592139664263696351 |
11/06/2026 | 447 | 163.5 | 15:16:20 | LSE | 606213416833874231 |
11/06/2026 | 1765 | 163.5 | 15:16:20 | LSE | 592139664263994275 |
11/06/2026 | 2454 | 163.5 | 15:16:20 | LSE | 592139664263994273 |
11/06/2026 | 680 | 163.5 | 15:16:31 | LSE | 606213416833887310 |
11/06/2026 | 1126 | 163.5 | 15:16:31 | LSE | 606213416833887312 |
11/06/2026 | 1120 | 163.3 | 15:21:33 | LSE | 592139664264267893 |
11/06/2026 | 3664 | 163.1 | 15:21:36 | LSE | 592139664264270907 |
11/06/2026 | 1166 | 163 | 15:25:50 | LSE | 592139664264468169 |
11/06/2026 | 1910 | 163 | 15:25:50 | LSE | 606213416834335178 |
11/06/2026 | 1448 | 162.8 | 15:26:58 | LSE | 592139664264514688 |
11/06/2026 | 157 | 162.6 | 15:34:39 | LSE | 606213416834718895 |
11/06/2026 | 972 | 162.6 | 15:34:39 | LSE | 606213416834718893 |
11/06/2026 | 1012 | 162.6 | 15:34:39 | LSE | 592139664264863272 |
11/06/2026 | 1135 | 162.6 | 15:34:39 | LSE | 592139664264863271 |
11/06/2026 | 2901 | 162.6 | 15:34:39 | LSE | 592139664264863270 |
11/06/2026 | 1000 | 163.1 | 15:44:36 | LSE | 606213416835146460 |
11/06/2026 | 5041 | 163 | 15:45:00 | LSE | 606213416835165563 |
11/06/2026 | 429 | 163 | 15:45:01 | LSE | 592139664265321486 |
11/06/2026 | 2695 | 162.9 | 15:48:37 | LSE | 592139664265480384 |
11/06/2026 | 1452 | 162.6 | 15:52:32 | LSE | 606213416835488422 |
11/06/2026 | 1888 | 162.6 | 15:52:32 | LSE | 606213416835488421 |
11/06/2026 | 3292 | 162.2 | 15:56:24 | LSE | 592139664265827529 |
11/06/2026 | 1770 | 161.9 | 16:01:27 | LSE | 592139664266064660 |
11/06/2026 | 1886 | 161.9 | 16:01:27 | LSE | 606213416835890251 |
11/06/2026 | 1146 | 162.1 | 16:05:15 | LSE | 606213416836063680 |
11/06/2026 | 325 | 162.1 | 16:07:10 | LSE | 606213416836157244 |
11/06/2026 | 2314 | 162.1 | 16:07:10 | LSE | 606213416836157246 |
11/06/2026 | 1922 | 162 | 16:07:10 | LSE | 592139664266338229 |
11/06/2026 | 991 | 162.5 | 16:13:27 | LSE | 606213416836501375 |
11/06/2026 | 4190 | 162.5 | 16:13:27 | LSE | 592139664266690724 |
11/06/2026 | 2219 | 162.5 | 16:13:27 | LSE | 606213416836501384 |
11/06/2026 | 1912 | 162.7 | 16:17:03 | LSE | 606213416836706315 |
11/06/2026 | 3384 | 162.7 | 16:17:03 | LSE | 606213416836706316 |
11/06/2026 | 983 | 162.6 | 16:22:27 | LSE | 606213416837030374 |
11/06/2026 | 984 | 162.6 | 16:22:27 | LSE | 592139664267231678 |
11/06/2026 | 3462 | 162.6 | 16:22:27 | LSE | 592139664267231677 |
11/06/2026 | 184 | 162.4 | 16:25:20 | LSE | 592139664267405213 |
11/06/2026 | 1138 | 162.4 | 16:25:30 | LSE | 606213416837211737 |
11/06/2026 | 1139 | 162.4 | 16:25:30 | LSE | 606213416837211738 |
11/06/2026 | 1713 | 162.4 | 16:25:30 | LSE | 592139664267413720 |
11/06/2026 | 862 | 162.8 | 16:29:52 | LSE | 592139664267697187 |
11/06/2026 | 2638 | 162.8 | 16:29:52 | LSE | 592139664267697188 |
11/06/2026 | 169 | 162.8 | 16:29:52 | LSE | 606213416837492273 |
11/06/2026 | 200 | 162.8 | 16:29:52 | LSE | 606213416837492276 |
11/06/2026 | 423 | 162.8 | 16:29:53 | LSE | 606213416837492796 |
12/06/2026 | 966 | 169.1 | 08:06:11 | LSE | 606213770715461650 |
12/06/2026 | 1027 | 169.1 | 08:06:44 | LSE | 592139989680191740 |
12/06/2026 | 42 | 168.6 | 08:09:00 | LSE | 592139989680253593 |
12/06/2026 | 4363 | 168.6 | 08:09:00 | LSE | 592139989680253594 |
12/06/2026 | 111 | 168.6 | 08:10:40 | LSE | 606213770715586967 |
12/06/2026 | 322 | 168.6 | 08:10:40 | LSE | 606213770715586965 |
12/06/2026 | 890 | 168.6 | 08:10:40 | LSE | 606213770715586966 |
12/06/2026 | 1121 | 168.9 | 08:21:12 | LSE | 606213770715852311 |
12/06/2026 | 1266 | 168.6 | 08:28:22 | LSE | 592139989680745462 |
12/06/2026 | 4883 | 168.6 | 08:28:22 | LSE | 592139989680745461 |
12/06/2026 | 4682 | 169.3 | 08:41:03 | LSE | 592139989681059276 |
12/06/2026 | 288 | 169.4 | 08:47:33 | LSE | 606213770716437990 |
12/06/2026 | 857 | 169.4 | 08:47:33 | LSE | 606213770716437989 |
12/06/2026 | 2257 | 169.4 | 08:47:33 | LSE | 606213770716437988 |
12/06/2026 | 1192 | 169.2 | 08:52:11 | LSE | 592139989681272300 |
12/06/2026 | 2935 | 169.5 | 08:58:32 | LSE | 592139989681441457 |
12/06/2026 | 1241 | 169.4 | 09:02:02 | LSE | 606213770716762759 |
12/06/2026 | 1108 | 169.5 | 09:13:40 | LSE | 592139989681789106 |
12/06/2026 | 161 | 169.5 | 09:13:40 | LSE | 592139989681789107 |
12/06/2026 | 987 | 169.5 | 09:13:40 | LSE | 592139989681789108 |
12/06/2026 | 987 | 169.5 | 09:13:40 | LSE | 592139989681789109 |
12/06/2026 | 2098 | 169.7 | 09:16:08 | LSE | 592139989681839354 |
12/06/2026 | 270 | 170.2 | 09:32:34 | LSE | 592139989682223706 |
12/06/2026 | 2751 | 170.2 | 09:32:34 | LSE | 592139989682223705 |
12/06/2026 | 1332 | 170 | 09:36:04 | LSE | 592139989682301967 |
12/06/2026 | 2089 | 169.9 | 09:40:45 | LSE | 606213770717615520 |
12/06/2026 | 196 | 170.7 | 10:03:30 | LSE | 592139989682883618 |
12/06/2026 | 237 | 170.7 | 10:03:30 | LSE | 592139989682883619 |
12/06/2026 | 633 | 170.7 | 10:03:30 | LSE | 592139989682883617 |
12/06/2026 | 3864 | 170.7 | 10:03:30 | LSE | 606213770718073804 |
12/06/2026 | 2220 | 170.7 | 10:03:30 | LSE | 606213770718073810 |
12/06/2026 | 75 | 170.6 | 10:08:45 | LSE | 606213770718174697 |
12/06/2026 | 75 | 170.6 | 10:08:45 | LSE | 606213770718174698 |
12/06/2026 | 921 | 170.6 | 10:08:45 | LSE | 606213770718174699 |
12/06/2026 | 3021 | 171.2 | 10:16:02 | LSE | 606213770718324058 |
12/06/2026 | 2120 | 170.9 | 10:22:48 | LSE | 592139989683275411 |
12/06/2026 | 40 | 171.1 | 10:35:56 | LSE | 606213770718729930 |
12/06/2026 | 1639 | 171.1 | 10:35:56 | LSE | 606213770718729931 |
12/06/2026 | 1028 | 171 | 10:37:50 | LSE | 592139989683602170 |
12/06/2026 | 1072 | 171 | 10:37:50 | LSE | 592139989683602171 |
12/06/2026 | 1155 | 170.7 | 10:48:20 | LSE | 606213770718949238 |
12/06/2026 | 2242 | 170.7 | 10:48:20 | LSE | 606213770718949237 |
12/06/2026 | 1633 | 170.5 | 10:50:17 | LSE | 592139989683841438 |
12/06/2026 | 992 | 170.3 | 11:04:21 | LSE | 606213770719542266 |
12/06/2026 | 2561 | 170.3 | 11:04:21 | LSE | 592139989684417770 |
12/06/2026 | 977 | 170 | 11:11:30 | LSE | 592139989684554847 |
12/06/2026 | 6 | 169.9 | 11:12:13 | LSE | 606213770719695471 |
12/06/2026 | 229 | 169.9 | 11:12:13 | LSE | 606213770719695470 |
12/06/2026 | 940 | 169.9 | 11:12:13 | LSE | 606213770719695472 |
12/06/2026 | 49 | 170 | 11:21:10 | LSE | 592139989684749077 |
12/06/2026 | 1099 | 170 | 11:22:32 | LSE | 592139989684771398 |
12/06/2026 | 1140 | 170 | 11:22:32 | LSE | 606213770719881205 |
12/06/2026 | 1227 | 170 | 11:25:22 | LSE | 592139989684825603 |
12/06/2026 | 1974 | 169.9 | 11:26:12 | LSE | 592139989684849484 |
12/06/2026 | 1145 | 170.9 | 11:47:48 | LSE | 606213770720335260 |
12/06/2026 | 678 | 171.3 | 11:50:18 | LSE | 592139989685289232 |
12/06/2026 | 678 | 171.3 | 11:50:18 | LSE | 592139989685289234 |
12/06/2026 | 329 | 171.3 | 11:52:47 | LSE | 592139989685334594 |
12/06/2026 | 972 | 171.3 | 11:52:47 | LSE | 606213770720419930 |
12/06/2026 | 2454 | 171.3 | 11:52:47 | LSE | 592139989685334593 |
12/06/2026 | 2084 | 171.3 | 11:52:47 | LSE | 592139989685334607 |
12/06/2026 | 1084 | 171.2 | 12:02:50 | LSE | 592139989685528755 |
12/06/2026 | 1084 | 171.2 | 12:02:50 | LSE | 606213770720604129 |
12/06/2026 | 1084 | 171.2 | 12:02:50 | LSE | 606213770720604130 |
12/06/2026 | 1013 | 171.1 | 12:08:37 | LSE | 606213770720703849 |
12/06/2026 | 1049 | 171.1 | 12:08:37 | LSE | 606213770720703848 |
12/06/2026 | 1867 | 171.1 | 12:08:37 | LSE | 606213770720703847 |
12/06/2026 | 36 | 171.1 | 12:09:20 | LSE | 606213770720715002 |
12/06/2026 | 62 | 171.3 | 12:32:51 | LSE | 592139989686070526 |
12/06/2026 | 1045 | 171.3 | 12:32:51 | LSE | 606213770721111624 |
12/06/2026 | 1548 | 171.3 | 12:32:51 | LSE | 606213770721111625 |
12/06/2026 | 4432 | 171.3 | 12:32:51 | LSE | 592139989686070527 |
12/06/2026 | 1121 | 171.3 | 12:34:23 | LSE | 592139989686100249 |
12/06/2026 | 1443 | 171.3 | 12:34:23 | LSE | 592139989686100250 |
12/06/2026 | 1372 | 171.1 | 12:37:45 | LSE | 592139989686163633 |
12/06/2026 | 91 | 171 | 12:49:49 | LSE | 592139989686373563 |
12/06/2026 | 930 | 171 | 12:49:49 | LSE | 592139989686373562 |
12/06/2026 | 1021 | 171 | 12:49:49 | LSE | 606213770721397741 |
12/06/2026 | 1021 | 171 | 12:49:49 | LSE | 606213770721397742 |
12/06/2026 | 1249 | 171 | 12:49:49 | LSE | 606213770721397740 |
12/06/2026 | 126 | 171 | 12:57:51 | LSE | 606213770721542592 |
12/06/2026 | 984 | 171 | 12:57:51 | LSE | 606213770721542595 |
12/06/2026 | 1313 | 171 | 12:57:51 | LSE | 592139989686526099 |
12/06/2026 | 1004 | 171 | 13:00:53 | LSE | 606213770721602632 |
12/06/2026 | 2135 | 171 | 13:24:00 | LSE | 592139989687113638 |
12/06/2026 | 124 | 171 | 13:26:58 | LSE | 592139989687187155 |
12/06/2026 | 978 | 171 | 13:27:07 | LSE | 592139989687191095 |
12/06/2026 | 3604 | 170.9 | 13:28:06 | LSE | 592139989687219132 |
12/06/2026 | 710 | 170.9 | 13:28:06 | LSE | 606213770722208091 |
12/06/2026 | 739 | 170.9 | 13:28:06 | LSE | 606213770722208092 |
12/06/2026 | 1147 | 170.8 | 13:32:56 | LSE | 606213770722322360 |
12/06/2026 | 1147 | 170.8 | 13:32:56 | LSE | 606213770722322361 |
12/06/2026 | 1426 | 170.8 | 13:32:56 | LSE | 606213770722322359 |
12/06/2026 | 1600 | 170.8 | 13:35:35 | LSE | 592139989687398355 |
12/06/2026 | 251 | 170.8 | 13:37:40 | LSE | 592139989687447479 |
12/06/2026 | 1886 | 170.8 | 13:40:12 | LSE | 606213770722498548 |
12/06/2026 | 2731 | 171.3 | 13:48:15 | LSE | 606213770722695397 |
12/06/2026 | 222 | 171.1 | 13:52:53 | LSE | 592139989687818774 |
12/06/2026 | 1023 | 171.1 | 13:54:08 | LSE | 592139989687851984 |
12/06/2026 | 1650 | 171.1 | 13:54:08 | LSE | 592139989687851983 |
12/06/2026 | 1885 | 171 | 13:59:30 | LSE | 606213770722978354 |
12/06/2026 | 1748 | 170.9 | 14:04:17 | LSE | 606213770723111056 |
12/06/2026 | 102 | 170.9 | 14:04:17 | LSE | 606213770723111057 |
12/06/2026 | 1066 | 170.9 | 14:04:17 | LSE | 606213770723111058 |
12/06/2026 | 243 | 171.7 | 14:21:00 | LSE | 606213770723574992 |
12/06/2026 | 392 | 171.7 | 14:21:00 | LSE | 606213770723574991 |
12/06/2026 | 393 | 171.7 | 14:21:00 | LSE | 606213770723574989 |
12/06/2026 | 1014 | 171.8 | 14:23:10 | LSE | 592139989688697752 |
12/06/2026 | 3539 | 171.8 | 14:23:10 | LSE | 592139989688697753 |
12/06/2026 | 1511 | 171.8 | 14:23:11 | LSE | 606213770723634917 |
12/06/2026 | 1494 | 171.7 | 14:23:17 | LSE | 606213770723639776 |
12/06/2026 | 464 | 171.6 | 14:30:28 | LSE | 606213770723912835 |
12/06/2026 | 1899 | 171.6 | 14:30:28 | LSE | 606213770723912836 |
12/06/2026 | 677 | 171.6 | 14:30:28 | LSE | 606213770723912838 |
12/06/2026 | 1391 | 171.6 | 14:30:28 | LSE | 592139989688984593 |
12/06/2026 | 1494 | 171.6 | 14:30:28 | LSE | 592139989688984592 |
12/06/2026 | 3031 | 171.5 | 14:34:08 | LSE | 592139989689169616 |
12/06/2026 | 1233 | 171.5 | 14:40:42 | LSE | 592139989689452942 |
12/06/2026 | 718 | 171.4 | 14:40:43 | LSE | 592139989689461800 |
12/06/2026 | 2571 | 171.4 | 14:40:43 | LSE | 592139989689461799 |
12/06/2026 | 1129 | 171.7 | 14:46:22 | LSE | 606213770724660456 |
12/06/2026 | 2945 | 171.7 | 14:46:22 | LSE | 606213770724660455 |
12/06/2026 | 2642 | 171.3 | 14:50:46 | LSE | 606213770724823131 |
12/06/2026 | 984 | 171.3 | 14:54:00 | LSE | 592139989690039071 |
12/06/2026 | 49 | 171.3 | 14:58:50 | LSE | 592139989690248307 |
12/06/2026 | 720 | 171.3 | 14:58:50 | LSE | 592139989690248308 |
12/06/2026 | 1028 | 171.3 | 14:58:50 | LSE | 606213770725142653 |
12/06/2026 | 3267 | 171.3 | 14:58:50 | LSE | 592139989690248309 |
12/06/2026 | 118 | 171 | 15:01:16 | LSE | 592139989690364078 |
12/06/2026 | 676 | 171 | 15:01:42 | LSE | 606213770725270314 |
12/06/2026 | 910 | 171 | 15:01:42 | LSE | 592139989690380752 |
12/06/2026 | 291 | 171 | 15:02:40 | LSE | 606213770725310979 |
12/06/2026 | 2702 | 171.3 | 15:04:45 | LSE | 592139989690515007 |
12/06/2026 | 1071 | 171 | 15:09:03 | LSE | 592139989690669681 |
12/06/2026 | 3005 | 171 | 15:09:03 | LSE | 606213770725552747 |
12/06/2026 | 1875 | 170.8 | 15:11:58 | LSE | 592139989690782812 |
12/06/2026 | 4107 | 171.3 | 15:15:04 | LSE | 592139989690909400 |
12/06/2026 | 1025 | 170.8 | 15:21:02 | LSE | 592139989691159188 |
12/06/2026 | 3223 | 170.8 | 15:21:02 | LSE | 606213770726030097 |
12/06/2026 | 1791 | 170.3 | 15:22:08 | LSE | 592139989691205772 |
12/06/2026 | 1076 | 170.1 | 15:26:40 | LSE | 592139989691377028 |
12/06/2026 | 2581 | 170.1 | 15:26:40 | LSE | 606213770726242654 |
12/06/2026 | 1252 | 170.1 | 15:33:48 | LSE | 592139989691627994 |
12/06/2026 | 2557 | 170.1 | 15:33:48 | LSE | 592139989691627992 |
12/06/2026 | 2913 | 170.5 | 15:38:30 | LSE | 592139989691825579 |
12/06/2026 | 2244 | 170.3 | 15:41:23 | LSE | 606213770726778204 |
12/06/2026 | 1078 | 170.2 | 15:48:49 | LSE | 606213770727027962 |
12/06/2026 | 1397 | 170.8 | 15:52:50 | LSE | 606213770727209329 |
12/06/2026 | 1123 | 171.1 | 15:53:11 | LSE | 606213770727264209 |
12/06/2026 | 249 | 171.2 | 15:56:22 | LSE | 606213770727416519 |
12/06/2026 | 879 | 171.2 | 15:56:30 | LSE | 606213770727421887 |
12/06/2026 | 1078 | 171.1 | 15:58:03 | LSE | 606213770727479409 |
12/06/2026 | 1083 | 171.3 | 15:59:54 | LSE | 606213770727547136 |
12/06/2026 | 2 | 171.3 | 16:00:09 | LSE | 592139989692723440 |
12/06/2026 | 864 | 171.3 | 16:00:09 | LSE | 592139989692723441 |
12/06/2026 | 1232 | 171.3 | 16:00:09 | LSE | 592139989692723439 |
12/06/2026 | 1117 | 171.3 | 16:01:29 | LSE | 592139989692783125 |
12/06/2026 | 1108 | 171.2 | 16:03:21 | LSE | 606213770727687171 |
12/06/2026 | 3364 | 171.2 | 16:03:21 | LSE | 606213770727687170 |
12/06/2026 | 3277 | 171.2 | 16:03:21 | LSE | 606213770727687176 |
12/06/2026 | 2 | 171.2 | 16:03:34 | LSE | 592139989692861653 |
12/06/2026 | 263 | 171.2 | 16:03:34 | LSE | 592139989692861656 |
12/06/2026 | 844 | 171.2 | 16:03:34 | LSE | 592139989692861652 |
12/06/2026 | 1064 | 171.2 | 16:09:05 | LSE | 606213770727922423 |
12/06/2026 | 3584 | 171.2 | 16:09:05 | LSE | 606213770727922422 |
12/06/2026 | 2797 | 171.2 | 16:11:56 | LSE | 592139989693210327 |
12/06/2026 | 1063 | 171.1 | 16:13:20 | LSE | 606213770728097081 |
12/06/2026 | 2080 | 171.1 | 16:19:17 | LSE | 606213770728396846 |
12/06/2026 | 585 | 171 | 16:20:09 | LSE | 606213770728453950 |
12/06/2026 | 1120 | 171 | 16:20:10 | LSE | 592139989693640284 |
12/06/2026 | 1121 | 171 | 16:20:10 | LSE | 606213770728454942 |
12/06/2026 | 1121 | 171 | 16:20:10 | LSE | 606213770728454946 |
12/06/2026 | 1122 | 171 | 16:20:10 | LSE | 606213770728454944 |
12/06/2026 | 3572 | 171 | 16:20:10 | LSE | 606213770728454943 |
12/06/2026 | 1147 | 171.5 | 16:25:40 | LSE | 606213770728776482 |
12/06/2026 | 5224 | 171.5 | 16:26:18 | LSE | 592139989693999100 |
12/06/2026 | 3111 | 171.5 | 16:26:18 | LSE | 592139989693999152 |
| |||||||||||
Date of notification: 15 June 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group