14th Sep 2026 07:00
14 September 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 7 September 2026 to 11 September 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: |
| 7 September 2026 - 11 September 2026 | ||
Total number of shares purchased: | 1,142,677 | |||
Highest price paid per share (pence): | 197.7000p | |||
Lowest price paid per share (pence): | 185.1000p | |||
Volume weighted average price paid per share (pence): | 191.0895p | |||
To date, the Company has purchased 50,740,178 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 753,766,018 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 753,766,018.
| ||||
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 | 1,142,677 | 191.0895p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
07/09/2026 | 3568 | 195.6 | 08:23:10 | LSE | 606244559526860062 |
07/09/2026 | 946 | 195.6 | 08:23:10 | LSE | 606244559526860066 |
07/09/2026 | 310 | 195.6 | 08:23:10 | LSE | 606244559526860068 |
07/09/2026 | 100 | 195.6 | 08:25:03 | LSE | 606244559526883458 |
07/09/2026 | 100 | 195.6 | 08:26:41 | LSE | 606244559526903177 |
07/09/2026 | 1 | 195.6 | 08:27:06 | LSE | 606244559526908911 |
07/09/2026 | 865 | 195.6 | 08:27:06 | LSE | 606244559526908912 |
07/09/2026 | 884 | 195.6 | 08:27:06 | LSE | 606244559526908913 |
07/09/2026 | 1020 | 195.6 | 08:27:06 | LSE | 592170778502710445 |
07/09/2026 | 285 | 195.6 | 08:27:06 | LSE | 592170778502710450 |
07/09/2026 | 78 | 195.2 | 08:36:50 | LSE | 606244559527038444 |
07/09/2026 | 18 | 195.2 | 08:36:50 | LSE | 606244559527038445 |
07/09/2026 | 16 | 195.2 | 08:36:50 | LSE | 606244559527038458 |
07/09/2026 | 1 | 195.2 | 08:37:06 | LSE | 606244559527041640 |
07/09/2026 | 757 | 195.2 | 08:42:00 | LSE | 606244559527103485 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103486 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103488 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103489 |
07/09/2026 | 2388 | 195.2 | 08:42:00 | LSE | 606244559527103487 |
07/09/2026 | 697 | 196.3 | 09:23:29 | LSE | 606244559527646007 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 592170778503481683 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 592170778503481684 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 606244559527650328 |
07/09/2026 | 1571 | 196.3 | 09:23:47 | LSE | 606244559527650324 |
07/09/2026 | 2272 | 196.3 | 09:23:47 | LSE | 606244559527650326 |
07/09/2026 | 2280 | 196.3 | 09:23:47 | LSE | 606244559527650325 |
07/09/2026 | 2301 | 196.3 | 09:23:47 | LSE | 606244559527650327 |
07/09/2026 | 916 | 196.3 | 09:23:47 | LSE | 606244559527650334 |
07/09/2026 | 2608 | 196.3 | 09:23:48 | LSE | 606244559527650452 |
07/09/2026 | 228 | 196.3 | 09:23:48 | LSE | 592170778503481819 |
07/09/2026 | 839 | 195.8 | 09:40:17 | LSE | 592170778503666701 |
07/09/2026 | 839 | 195.8 | 09:40:17 | LSE | 606244559527827759 |
07/09/2026 | 2516 | 195.8 | 09:40:17 | LSE | 606244559527827758 |
07/09/2026 | 2202 | 195.7 | 09:40:17 | LSE | 592170778503666704 |
07/09/2026 | 368 | 196.2 | 10:18:10 | LSE | 606244559528263070 |
07/09/2026 | 745 | 196.2 | 10:18:10 | LSE | 592170778504121786 |
07/09/2026 | 1749 | 196.2 | 10:18:10 | LSE | 592170778504121790 |
07/09/2026 | 2752 | 196.2 | 10:18:10 | LSE | 592170778504121788 |
07/09/2026 | 1 | 196.2 | 10:23:35 | LSE | 606244559528331307 |
07/09/2026 | 1171 | 197.1 | 10:44:42 | LSE | 592170778504458274 |
07/09/2026 | 788 | 197.1 | 10:49:03 | LSE | 606244559528637735 |
07/09/2026 | 1398 | 197.4 | 10:55:12 | LSE | 606244559528714243 |
07/09/2026 | 1985 | 197.4 | 10:55:12 | LSE | 606244559528714244 |
07/09/2026 | 2439 | 197.4 | 10:55:12 | LSE | 592170778504594135 |
07/09/2026 | 806 | 197.1 | 10:55:21 | LSE | 592170778504596196 |
07/09/2026 | 1207 | 197.1 | 10:55:21 | LSE | 592170778504596197 |
07/09/2026 | 1529 | 197.1 | 10:55:21 | LSE | 592170778504596198 |
07/09/2026 | 1933 | 197.1 | 10:55:21 | LSE | 592170778504596199 |
07/09/2026 | 2364 | 197.1 | 10:55:21 | LSE | 592170778504596200 |
07/09/2026 | 3326 | 197.1 | 10:55:21 | LSE | 606244559528716234 |
07/09/2026 | 153 | 197.1 | 10:55:21 | LSE | 592170778504596203 |
07/09/2026 | 1433 | 197.1 | 10:55:21 | LSE | 592170778504596278 |
07/09/2026 | 1740 | 197.1 | 10:55:21 | LSE | 592170778504596277 |
07/09/2026 | 99 | 197.1 | 10:55:21 | LSE | 592170778504596281 |
07/09/2026 | 1859 | 197.1 | 10:55:22 | LSE | 592170778504596303 |
07/09/2026 | 1012 | 197.4 | 10:55:23 | LSE | 606244559528716650 |
07/09/2026 | 1012 | 197.4 | 10:55:29 | LSE | 606244559528717540 |
07/09/2026 | 507 | 197.4 | 10:56:35 | LSE | 592170778504610509 |
07/09/2026 | 505 | 197.4 | 10:56:35 | LSE | 606244559528729597 |
07/09/2026 | 176 | 196.9 | 11:55:28 | LSE | 592170778505506692 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 592170778505506696 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594726 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594727 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594728 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594729 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594730 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594732 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594734 |
07/09/2026 | 1604 | 196.9 | 11:55:28 | LSE | 592170778505506697 |
07/09/2026 | 1605 | 196.9 | 11:55:28 | LSE | 592170778505506695 |
07/09/2026 | 2910 | 196.9 | 11:55:28 | LSE | 592170778505506694 |
07/09/2026 | 3179 | 196.9 | 11:55:28 | LSE | 606244559529594731 |
07/09/2026 | 1493 | 196.9 | 11:55:28 | LSE | 592170778505506716 |
07/09/2026 | 634 | 196.9 | 11:55:30 | LSE | 592170778505507171 |
07/09/2026 | 352 | 196.9 | 11:55:30 | LSE | 606244559529595162 |
07/09/2026 | 49 | 196.9 | 11:55:30 | LSE | 606244559529595167 |
07/09/2026 | 2304 | 197.7 | 13:08:35 | LSE | 592170778506559906 |
07/09/2026 | 2563 | 197.7 | 13:08:35 | LSE | 606244559530609650 |
07/09/2026 | 2589 | 197.7 | 13:08:35 | LSE | 592170778506559905 |
07/09/2026 | 3202 | 197.7 | 13:08:35 | LSE | 606244559530609651 |
07/09/2026 | 37 | 197.7 | 13:08:36 | LSE | 592170778506559954 |
07/09/2026 | 956 | 197.7 | 13:08:36 | LSE | 592170778506559955 |
07/09/2026 | 2500 | 197.7 | 13:08:36 | LSE | 606244559530609701 |
07/09/2026 | 3406 | 197.7 | 13:08:36 | LSE | 592170778506559959 |
07/09/2026 | 2782 | 197.7 | 13:08:36 | LSE | 606244559530609706 |
07/09/2026 | 882 | 197.7 | 13:41:28 | LSE | 606244559531072222 |
07/09/2026 | 2435 | 197.7 | 13:41:28 | LSE | 592170778507038587 |
07/09/2026 | 2884 | 197.7 | 13:41:28 | LSE | 606244559531072225 |
07/09/2026 | 1975 | 197.7 | 13:41:28 | LSE | 592170778507038597 |
07/09/2026 | 909 | 197.7 | 13:41:28 | LSE | 592170778507038602 |
07/09/2026 | 2352 | 197.7 | 13:41:28 | LSE | 606244559531072229 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 592170778507299727 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 606244559531324465 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 606244559531324466 |
07/09/2026 | 2795 | 197.4 | 13:58:14 | LSE | 606244559531324464 |
07/09/2026 | 793 | 197.3 | 13:58:14 | LSE | 606244559531324467 |
07/09/2026 | 793 | 197.3 | 13:58:18 | LSE | 606244559531326171 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 592170778507641109 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 606244559531655016 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 606244559531655017 |
07/09/2026 | 900 | 196.9 | 14:15:14 | LSE | 606244559531655018 |
07/09/2026 | 1923 | 196.9 | 14:15:14 | LSE | 606244559531655015 |
07/09/2026 | 347 | 196.8 | 14:15:14 | LSE | 606244559531655021 |
07/09/2026 | 551 | 196.8 | 14:15:14 | LSE | 606244559531655020 |
07/09/2026 | 898 | 196.8 | 14:15:14 | LSE | 606244559531655022 |
07/09/2026 | 3270 | 197 | 14:26:17 | LSE | 606244559531854372 |
07/09/2026 | 428 | 197 | 14:26:18 | LSE | 606244559531854586 |
07/09/2026 | 67 | 197 | 14:29:10 | LSE | 606244559531913926 |
07/09/2026 | 871 | 197 | 14:31:34 | LSE | 592170778507979204 |
07/09/2026 | 875 | 197 | 14:31:34 | LSE | 606244559531981247 |
07/09/2026 | 1075 | 197 | 14:31:34 | LSE | 606244559531981246 |
07/09/2026 | 1996 | 197 | 14:31:34 | LSE | 606244559531981245 |
07/09/2026 | 870 | 196.9 | 14:31:34 | LSE | 606244559531981324 |
07/09/2026 | 918 | 196.6 | 14:37:09 | LSE | 592170778508137470 |
07/09/2026 | 3161 | 196.6 | 14:37:09 | LSE | 606244559532135416 |
07/09/2026 | 916 | 196.5 | 14:37:10 | LSE | 592170778508138015 |
07/09/2026 | 357 | 196.7 | 14:47:04 | LSE | 606244559532377624 |
07/09/2026 | 518 | 196.7 | 14:47:04 | LSE | 606244559532377625 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 592170778508385324 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 592170778508385325 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 606244559532377626 |
07/09/2026 | 2 | 196.6 | 14:52:18 | LSE | 592170778508500812 |
07/09/2026 | 385 | 196.6 | 14:52:18 | LSE | 592170778508500813 |
07/09/2026 | 488 | 196.6 | 14:52:18 | LSE | 592170778508500811 |
07/09/2026 | 857 | 196.6 | 14:52:18 | LSE | 606244559532490565 |
07/09/2026 | 859 | 196.6 | 14:52:18 | LSE | 606244559532490566 |
07/09/2026 | 875 | 196.6 | 14:52:18 | LSE | 592170778508500814 |
07/09/2026 | 2058 | 196.6 | 14:52:18 | LSE | 606244559532490564 |
07/09/2026 | 448 | 196.6 | 14:52:19 | LSE | 606244559532490900 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886235 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886236 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886237 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867653 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867654 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867656 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867657 |
07/09/2026 | 812 | 196.8 | 15:08:18 | LSE | 606244559532867661 |
07/09/2026 | 1060 | 196.8 | 15:08:18 | LSE | 592170778508886234 |
07/09/2026 | 1732 | 196.8 | 15:08:18 | LSE | 606244559532867652 |
07/09/2026 | 2191 | 196.8 | 15:08:18 | LSE | 606244559532867660 |
07/09/2026 | 360 | 196.8 | 15:08:18 | LSE | 606244559532867674 |
07/09/2026 | 2 | 196.3 | 15:21:41 | LSE | 606244559533157123 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 592170778509182555 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 592170778509182556 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 606244559533157113 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 606244559533157115 |
07/09/2026 | 890 | 196.3 | 15:21:41 | LSE | 592170778509182554 |
07/09/2026 | 891 | 196.3 | 15:21:41 | LSE | 606244559533157114 |
07/09/2026 | 1842 | 196.3 | 15:21:41 | LSE | 592170778509182557 |
07/09/2026 | 2645 | 196.3 | 15:21:41 | LSE | 606244559533157112 |
07/09/2026 | 2394 | 196.2 | 15:30:06 | LSE | 592170778509354687 |
07/09/2026 | 400 | 196.2 | 15:30:06 | LSE | 592170778509354688 |
07/09/2026 | 935 | 196.2 | 15:30:06 | LSE | 606244559533325929 |
07/09/2026 | 935 | 196.2 | 15:30:06 | LSE | 606244559533325931 |
07/09/2026 | 935 | 196.1 | 15:31:07 | LSE | 606244559533352507 |
07/09/2026 | 9 | 195.8 | 15:39:58 | LSE | 606244559533540935 |
07/09/2026 | 27 | 195.8 | 15:42:57 | LSE | 606244559533606439 |
07/09/2026 | 60 | 195.8 | 15:43:01 | LSE | 606244559533607208 |
07/09/2026 | 200 | 195.8 | 15:43:05 | LSE | 606244559533609242 |
07/09/2026 | 1 | 195.8 | 15:44:02 | LSE | 606244559533630401 |
07/09/2026 | 602 | 195.8 | 15:44:45 | LSE | 606244559533645783 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 592170778509683462 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 606244559533645784 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 606244559533645785 |
07/09/2026 | 900 | 195.8 | 15:44:45 | LSE | 592170778509683460 |
07/09/2026 | 901 | 195.8 | 15:44:45 | LSE | 606244559533645787 |
07/09/2026 | 1206 | 195.8 | 15:44:45 | LSE | 606244559533645786 |
07/09/2026 | 3305 | 195.8 | 15:44:45 | LSE | 592170778509683461 |
07/09/2026 | 849 | 195.6 | 15:54:30 | LSE | 592170778509912743 |
07/09/2026 | 849 | 195.6 | 15:54:30 | LSE | 592170778509912745 |
07/09/2026 | 850 | 195.6 | 15:54:30 | LSE | 592170778509912744 |
07/09/2026 | 2871 | 195.6 | 15:54:30 | LSE | 592170778509912742 |
07/09/2026 | 570 | 195.5 | 15:54:30 | LSE | 592170778509912758 |
07/09/2026 | 1 | 195.5 | 16:00:41 | LSE | 592170778510078373 |
07/09/2026 | 278 | 195.5 | 16:00:41 | LSE | 592170778510078374 |
07/09/2026 | 822 | 195.5 | 16:00:41 | LSE | 606244559534030833 |
07/09/2026 | 852 | 195.5 | 16:00:41 | LSE | 592170778510078375 |
07/09/2026 | 1715 | 195.5 | 16:00:41 | LSE | 592170778510078376 |
07/09/2026 | 366 | 195.4 | 16:01:07 | LSE | 606244559534041289 |
07/09/2026 | 455 | 195.4 | 16:01:07 | LSE | 606244559534041288 |
07/09/2026 | 833 | 195.4 | 16:01:07 | LSE | 592170778510089159 |
07/09/2026 | 402 | 195.4 | 16:13:54 | LSE | 592170778510449628 |
07/09/2026 | 434 | 195.4 | 16:13:54 | LSE | 592170778510449629 |
07/09/2026 | 835 | 195.4 | 16:13:54 | LSE | 592170778510449630 |
07/09/2026 | 835 | 195.4 | 16:13:54 | LSE | 606244559534393620 |
07/09/2026 | 836 | 195.4 | 16:13:54 | LSE | 592170778510449632 |
07/09/2026 | 836 | 195.4 | 16:13:54 | LSE | 592170778510449633 |
07/09/2026 | 838 | 195.4 | 16:13:54 | LSE | 606244559534393619 |
07/09/2026 | 839 | 195.4 | 16:13:54 | LSE | 592170778510449626 |
07/09/2026 | 2346 | 195.4 | 16:13:54 | LSE | 592170778510449627 |
07/09/2026 | 2612 | 195.4 | 16:13:54 | LSE | 592170778510449631 |
07/09/2026 | 773 | 195.4 | 16:13:54 | LSE | 592170778510449642 |
07/09/2026 | 2375 | 195.1 | 16:17:57 | LSE | 592170778510591571 |
07/09/2026 | 793 | 195.1 | 16:17:57 | LSE | 606244559534532450 |
07/09/2026 | 249 | 195.1 | 16:17:57 | LSE | 606244559534532451 |
07/09/2026 | 378 | 195.1 | 16:18:56 | LSE | 606244559534565454 |
07/09/2026 | 84 | 194.8 | 16:22:32 | LSE | 606244559534709285 |
07/09/2026 | 367 | 194.8 | 16:22:32 | LSE | 606244559534709284 |
07/09/2026 | 2542 | 194.8 | 16:22:32 | LSE | 606244559534709286 |
07/09/2026 | 783 | 194.8 | 16:22:32 | LSE | 606244559534709296 |
07/09/2026 | 1380 | 194.8 | 16:22:32 | LSE | 606244559534709295 |
07/09/2026 | 695 | 194.7 | 16:22:32 | LSE | 606244559534709306 |
07/09/2026 | 800 | 194.7 | 16:22:32 | LSE | 606244559534709305 |
07/09/2026 | 3 | 194.7 | 16:22:44 | LSE | 606244559534719438 |
07/09/2026 | 60 | 194.7 | 16:23:07 | LSE | 606244559534732087 |
07/09/2026 | 46 | 194.7 | 16:23:46 | LSE | 606244559534760617 |
07/09/2026 | 3568 | 195.6 | 08:23:10 | LSE | 606244559526860062 |
07/09/2026 | 946 | 195.6 | 08:23:10 | LSE | 606244559526860066 |
07/09/2026 | 310 | 195.6 | 08:23:10 | LSE | 606244559526860068 |
07/09/2026 | 100 | 195.6 | 08:25:03 | LSE | 606244559526883458 |
07/09/2026 | 100 | 195.6 | 08:26:41 | LSE | 606244559526903177 |
07/09/2026 | 1 | 195.6 | 08:27:06 | LSE | 606244559526908911 |
07/09/2026 | 865 | 195.6 | 08:27:06 | LSE | 606244559526908912 |
07/09/2026 | 884 | 195.6 | 08:27:06 | LSE | 606244559526908913 |
07/09/2026 | 1020 | 195.6 | 08:27:06 | LSE | 592170778502710445 |
07/09/2026 | 285 | 195.6 | 08:27:06 | LSE | 592170778502710450 |
07/09/2026 | 78 | 195.2 | 08:36:50 | LSE | 606244559527038444 |
07/09/2026 | 18 | 195.2 | 08:36:50 | LSE | 606244559527038445 |
07/09/2026 | 16 | 195.2 | 08:36:50 | LSE | 606244559527038458 |
07/09/2026 | 1 | 195.2 | 08:37:06 | LSE | 606244559527041640 |
07/09/2026 | 757 | 195.2 | 08:42:00 | LSE | 606244559527103485 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103486 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103488 |
07/09/2026 | 870 | 195.2 | 08:42:00 | LSE | 606244559527103489 |
07/09/2026 | 2388 | 195.2 | 08:42:00 | LSE | 606244559527103487 |
07/09/2026 | 697 | 196.3 | 09:23:29 | LSE | 606244559527646007 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 592170778503481683 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 592170778503481684 |
07/09/2026 | 788 | 196.3 | 09:23:47 | LSE | 606244559527650328 |
07/09/2026 | 1571 | 196.3 | 09:23:47 | LSE | 606244559527650324 |
07/09/2026 | 2272 | 196.3 | 09:23:47 | LSE | 606244559527650326 |
07/09/2026 | 2280 | 196.3 | 09:23:47 | LSE | 606244559527650325 |
07/09/2026 | 2301 | 196.3 | 09:23:47 | LSE | 606244559527650327 |
07/09/2026 | 916 | 196.3 | 09:23:47 | LSE | 606244559527650334 |
07/09/2026 | 2608 | 196.3 | 09:23:48 | LSE | 606244559527650452 |
07/09/2026 | 228 | 196.3 | 09:23:48 | LSE | 592170778503481819 |
07/09/2026 | 839 | 195.8 | 09:40:17 | LSE | 592170778503666701 |
07/09/2026 | 839 | 195.8 | 09:40:17 | LSE | 606244559527827759 |
07/09/2026 | 2516 | 195.8 | 09:40:17 | LSE | 606244559527827758 |
07/09/2026 | 2202 | 195.7 | 09:40:17 | LSE | 592170778503666704 |
07/09/2026 | 368 | 196.2 | 10:18:10 | LSE | 606244559528263070 |
07/09/2026 | 745 | 196.2 | 10:18:10 | LSE | 592170778504121786 |
07/09/2026 | 1749 | 196.2 | 10:18:10 | LSE | 592170778504121790 |
07/09/2026 | 2752 | 196.2 | 10:18:10 | LSE | 592170778504121788 |
07/09/2026 | 1 | 196.2 | 10:23:35 | LSE | 606244559528331307 |
07/09/2026 | 1171 | 197.1 | 10:44:42 | LSE | 592170778504458274 |
07/09/2026 | 788 | 197.1 | 10:49:03 | LSE | 606244559528637735 |
07/09/2026 | 1398 | 197.4 | 10:55:12 | LSE | 606244559528714243 |
07/09/2026 | 1985 | 197.4 | 10:55:12 | LSE | 606244559528714244 |
07/09/2026 | 2439 | 197.4 | 10:55:12 | LSE | 592170778504594135 |
07/09/2026 | 806 | 197.1 | 10:55:21 | LSE | 592170778504596196 |
07/09/2026 | 1207 | 197.1 | 10:55:21 | LSE | 592170778504596197 |
07/09/2026 | 1529 | 197.1 | 10:55:21 | LSE | 592170778504596198 |
07/09/2026 | 1933 | 197.1 | 10:55:21 | LSE | 592170778504596199 |
07/09/2026 | 2364 | 197.1 | 10:55:21 | LSE | 592170778504596200 |
07/09/2026 | 3326 | 197.1 | 10:55:21 | LSE | 606244559528716234 |
07/09/2026 | 153 | 197.1 | 10:55:21 | LSE | 592170778504596203 |
07/09/2026 | 1433 | 197.1 | 10:55:21 | LSE | 592170778504596278 |
07/09/2026 | 1740 | 197.1 | 10:55:21 | LSE | 592170778504596277 |
07/09/2026 | 99 | 197.1 | 10:55:21 | LSE | 592170778504596281 |
07/09/2026 | 1859 | 197.1 | 10:55:22 | LSE | 592170778504596303 |
07/09/2026 | 1012 | 197.4 | 10:55:23 | LSE | 606244559528716650 |
07/09/2026 | 1012 | 197.4 | 10:55:29 | LSE | 606244559528717540 |
07/09/2026 | 507 | 197.4 | 10:56:35 | LSE | 592170778504610509 |
07/09/2026 | 505 | 197.4 | 10:56:35 | LSE | 606244559528729597 |
07/09/2026 | 176 | 196.9 | 11:55:28 | LSE | 592170778505506692 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 592170778505506696 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594726 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594727 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594728 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594729 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594730 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594732 |
07/09/2026 | 889 | 196.9 | 11:55:28 | LSE | 606244559529594734 |
07/09/2026 | 1604 | 196.9 | 11:55:28 | LSE | 592170778505506697 |
07/09/2026 | 1605 | 196.9 | 11:55:28 | LSE | 592170778505506695 |
07/09/2026 | 2910 | 196.9 | 11:55:28 | LSE | 592170778505506694 |
07/09/2026 | 3179 | 196.9 | 11:55:28 | LSE | 606244559529594731 |
07/09/2026 | 1493 | 196.9 | 11:55:28 | LSE | 592170778505506716 |
07/09/2026 | 634 | 196.9 | 11:55:30 | LSE | 592170778505507171 |
07/09/2026 | 352 | 196.9 | 11:55:30 | LSE | 606244559529595162 |
07/09/2026 | 49 | 196.9 | 11:55:30 | LSE | 606244559529595167 |
07/09/2026 | 2304 | 197.7 | 13:08:35 | LSE | 592170778506559906 |
07/09/2026 | 2563 | 197.7 | 13:08:35 | LSE | 606244559530609650 |
07/09/2026 | 2589 | 197.7 | 13:08:35 | LSE | 592170778506559905 |
07/09/2026 | 3202 | 197.7 | 13:08:35 | LSE | 606244559530609651 |
07/09/2026 | 37 | 197.7 | 13:08:36 | LSE | 592170778506559954 |
07/09/2026 | 956 | 197.7 | 13:08:36 | LSE | 592170778506559955 |
07/09/2026 | 2500 | 197.7 | 13:08:36 | LSE | 606244559530609701 |
07/09/2026 | 3406 | 197.7 | 13:08:36 | LSE | 592170778506559959 |
07/09/2026 | 2782 | 197.7 | 13:08:36 | LSE | 606244559530609706 |
07/09/2026 | 882 | 197.7 | 13:41:28 | LSE | 606244559531072222 |
07/09/2026 | 2435 | 197.7 | 13:41:28 | LSE | 592170778507038587 |
07/09/2026 | 2884 | 197.7 | 13:41:28 | LSE | 606244559531072225 |
07/09/2026 | 1975 | 197.7 | 13:41:28 | LSE | 592170778507038597 |
07/09/2026 | 909 | 197.7 | 13:41:28 | LSE | 592170778507038602 |
07/09/2026 | 2352 | 197.7 | 13:41:28 | LSE | 606244559531072229 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 592170778507299727 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 606244559531324465 |
07/09/2026 | 793 | 197.4 | 13:58:14 | LSE | 606244559531324466 |
07/09/2026 | 2795 | 197.4 | 13:58:14 | LSE | 606244559531324464 |
07/09/2026 | 793 | 197.3 | 13:58:14 | LSE | 606244559531324467 |
07/09/2026 | 793 | 197.3 | 13:58:18 | LSE | 606244559531326171 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 592170778507641109 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 606244559531655016 |
07/09/2026 | 898 | 196.9 | 14:15:14 | LSE | 606244559531655017 |
07/09/2026 | 900 | 196.9 | 14:15:14 | LSE | 606244559531655018 |
07/09/2026 | 1923 | 196.9 | 14:15:14 | LSE | 606244559531655015 |
07/09/2026 | 347 | 196.8 | 14:15:14 | LSE | 606244559531655021 |
07/09/2026 | 551 | 196.8 | 14:15:14 | LSE | 606244559531655020 |
07/09/2026 | 898 | 196.8 | 14:15:14 | LSE | 606244559531655022 |
07/09/2026 | 3270 | 197 | 14:26:17 | LSE | 606244559531854372 |
07/09/2026 | 428 | 197 | 14:26:18 | LSE | 606244559531854586 |
07/09/2026 | 67 | 197 | 14:29:10 | LSE | 606244559531913926 |
07/09/2026 | 871 | 197 | 14:31:34 | LSE | 592170778507979204 |
07/09/2026 | 875 | 197 | 14:31:34 | LSE | 606244559531981247 |
07/09/2026 | 1075 | 197 | 14:31:34 | LSE | 606244559531981246 |
07/09/2026 | 1996 | 197 | 14:31:34 | LSE | 606244559531981245 |
07/09/2026 | 870 | 196.9 | 14:31:34 | LSE | 606244559531981324 |
07/09/2026 | 918 | 196.6 | 14:37:09 | LSE | 592170778508137470 |
07/09/2026 | 3161 | 196.6 | 14:37:09 | LSE | 606244559532135416 |
07/09/2026 | 916 | 196.5 | 14:37:10 | LSE | 592170778508138015 |
07/09/2026 | 357 | 196.7 | 14:47:04 | LSE | 606244559532377624 |
07/09/2026 | 518 | 196.7 | 14:47:04 | LSE | 606244559532377625 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 592170778508385324 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 592170778508385325 |
07/09/2026 | 875 | 196.7 | 14:47:04 | LSE | 606244559532377626 |
07/09/2026 | 2 | 196.6 | 14:52:18 | LSE | 592170778508500812 |
07/09/2026 | 385 | 196.6 | 14:52:18 | LSE | 592170778508500813 |
07/09/2026 | 488 | 196.6 | 14:52:18 | LSE | 592170778508500811 |
07/09/2026 | 857 | 196.6 | 14:52:18 | LSE | 606244559532490565 |
07/09/2026 | 859 | 196.6 | 14:52:18 | LSE | 606244559532490566 |
07/09/2026 | 875 | 196.6 | 14:52:18 | LSE | 592170778508500814 |
07/09/2026 | 2058 | 196.6 | 14:52:18 | LSE | 606244559532490564 |
07/09/2026 | 448 | 196.6 | 14:52:19 | LSE | 606244559532490900 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886235 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886236 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 592170778508886237 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867653 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867654 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867656 |
07/09/2026 | 808 | 196.8 | 15:08:18 | LSE | 606244559532867657 |
07/09/2026 | 812 | 196.8 | 15:08:18 | LSE | 606244559532867661 |
07/09/2026 | 1060 | 196.8 | 15:08:18 | LSE | 592170778508886234 |
07/09/2026 | 1732 | 196.8 | 15:08:18 | LSE | 606244559532867652 |
07/09/2026 | 2191 | 196.8 | 15:08:18 | LSE | 606244559532867660 |
07/09/2026 | 360 | 196.8 | 15:08:18 | LSE | 606244559532867674 |
07/09/2026 | 2 | 196.3 | 15:21:41 | LSE | 606244559533157123 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 592170778509182555 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 592170778509182556 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 606244559533157113 |
07/09/2026 | 889 | 196.3 | 15:21:41 | LSE | 606244559533157115 |
07/09/2026 | 890 | 196.3 | 15:21:41 | LSE | 592170778509182554 |
07/09/2026 | 891 | 196.3 | 15:21:41 | LSE | 606244559533157114 |
07/09/2026 | 1842 | 196.3 | 15:21:41 | LSE | 592170778509182557 |
07/09/2026 | 2645 | 196.3 | 15:21:41 | LSE | 606244559533157112 |
07/09/2026 | 2394 | 196.2 | 15:30:06 | LSE | 592170778509354687 |
07/09/2026 | 400 | 196.2 | 15:30:06 | LSE | 592170778509354688 |
07/09/2026 | 935 | 196.2 | 15:30:06 | LSE | 606244559533325929 |
07/09/2026 | 935 | 196.2 | 15:30:06 | LSE | 606244559533325931 |
07/09/2026 | 935 | 196.1 | 15:31:07 | LSE | 606244559533352507 |
07/09/2026 | 9 | 195.8 | 15:39:58 | LSE | 606244559533540935 |
07/09/2026 | 27 | 195.8 | 15:42:57 | LSE | 606244559533606439 |
07/09/2026 | 60 | 195.8 | 15:43:01 | LSE | 606244559533607208 |
07/09/2026 | 200 | 195.8 | 15:43:05 | LSE | 606244559533609242 |
07/09/2026 | 1 | 195.8 | 15:44:02 | LSE | 606244559533630401 |
07/09/2026 | 602 | 195.8 | 15:44:45 | LSE | 606244559533645783 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 592170778509683462 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 606244559533645784 |
07/09/2026 | 899 | 195.8 | 15:44:45 | LSE | 606244559533645785 |
07/09/2026 | 900 | 195.8 | 15:44:45 | LSE | 592170778509683460 |
07/09/2026 | 901 | 195.8 | 15:44:45 | LSE | 606244559533645787 |
07/09/2026 | 1206 | 195.8 | 15:44:45 | LSE | 606244559533645786 |
07/09/2026 | 3305 | 195.8 | 15:44:45 | LSE | 592170778509683461 |
07/09/2026 | 849 | 195.6 | 15:54:30 | LSE | 592170778509912743 |
07/09/2026 | 849 | 195.6 | 15:54:30 | LSE | 592170778509912745 |
07/09/2026 | 850 | 195.6 | 15:54:30 | LSE | 592170778509912744 |
07/09/2026 | 2871 | 195.6 | 15:54:30 | LSE | 592170778509912742 |
07/09/2026 | 570 | 195.5 | 15:54:30 | LSE | 592170778509912758 |
07/09/2026 | 1 | 195.5 | 16:00:41 | LSE | 592170778510078373 |
07/09/2026 | 278 | 195.5 | 16:00:41 | LSE | 592170778510078374 |
07/09/2026 | 822 | 195.5 | 16:00:41 | LSE | 606244559534030833 |
07/09/2026 | 852 | 195.5 | 16:00:41 | LSE | 592170778510078375 |
07/09/2026 | 1715 | 195.5 | 16:00:41 | LSE | 592170778510078376 |
07/09/2026 | 366 | 195.4 | 16:01:07 | LSE | 606244559534041289 |
07/09/2026 | 455 | 195.4 | 16:01:07 | LSE | 606244559534041288 |
07/09/2026 | 833 | 195.4 | 16:01:07 | LSE | 592170778510089159 |
07/09/2026 | 402 | 195.4 | 16:13:54 | LSE | 592170778510449628 |
07/09/2026 | 434 | 195.4 | 16:13:54 | LSE | 592170778510449629 |
07/09/2026 | 835 | 195.4 | 16:13:54 | LSE | 592170778510449630 |
07/09/2026 | 835 | 195.4 | 16:13:54 | LSE | 606244559534393620 |
07/09/2026 | 836 | 195.4 | 16:13:54 | LSE | 592170778510449632 |
07/09/2026 | 836 | 195.4 | 16:13:54 | LSE | 592170778510449633 |
07/09/2026 | 838 | 195.4 | 16:13:54 | LSE | 606244559534393619 |
07/09/2026 | 839 | 195.4 | 16:13:54 | LSE | 592170778510449626 |
07/09/2026 | 2346 | 195.4 | 16:13:54 | LSE | 592170778510449627 |
07/09/2026 | 2612 | 195.4 | 16:13:54 | LSE | 592170778510449631 |
07/09/2026 | 773 | 195.4 | 16:13:54 | LSE | 592170778510449642 |
07/09/2026 | 2375 | 195.1 | 16:17:57 | LSE | 592170778510591571 |
07/09/2026 | 793 | 195.1 | 16:17:57 | LSE | 606244559534532450 |
07/09/2026 | 249 | 195.1 | 16:17:57 | LSE | 606244559534532451 |
07/09/2026 | 378 | 195.1 | 16:18:56 | LSE | 606244559534565454 |
07/09/2026 | 84 | 194.8 | 16:22:32 | LSE | 606244559534709285 |
07/09/2026 | 367 | 194.8 | 16:22:32 | LSE | 606244559534709284 |
07/09/2026 | 2542 | 194.8 | 16:22:32 | LSE | 606244559534709286 |
07/09/2026 | 783 | 194.8 | 16:22:32 | LSE | 606244559534709296 |
07/09/2026 | 1380 | 194.8 | 16:22:32 | LSE | 606244559534709295 |
07/09/2026 | 695 | 194.7 | 16:22:32 | LSE | 606244559534709306 |
07/09/2026 | 800 | 194.7 | 16:22:32 | LSE | 606244559534709305 |
07/09/2026 | 3 | 194.7 | 16:22:44 | LSE | 606244559534719438 |
07/09/2026 | 60 | 194.7 | 16:23:07 | LSE | 606244559534732087 |
07/09/2026 | 46 | 194.7 | 16:23:46 | LSE | 606244559534760617 |
08/09/2026 | 5 | 194.9 | 08:18:47 | LSE | 606244913420224676 |
08/09/2026 | 1168 | 195.4 | 08:21:15 | LSE | 606244913420268945 |
08/09/2026 | 1447 | 195.4 | 08:21:15 | LSE | 606244913420268946 |
08/09/2026 | 2140 | 195.6 | 08:21:15 | LSE | 606244913420268951 |
08/09/2026 | 880 | 195.6 | 08:21:16 | LSE | 592171132387470099 |
08/09/2026 | 1099 | 195.6 | 08:21:16 | LSE | 606244913420269117 |
08/09/2026 | 320 | 195.6 | 08:28:43 | LSE | 592171132387589031 |
08/09/2026 | 87 | 196 | 08:28:58 | LSE | 592171132387592483 |
08/09/2026 | 1144 | 196 | 08:28:58 | LSE | 592171132387592484 |
08/09/2026 | 1552 | 196 | 08:28:58 | LSE | 606244913420386852 |
08/09/2026 | 1552 | 196 | 08:28:58 | LSE | 606244913420386854 |
08/09/2026 | 3043 | 195.8 | 08:30:02 | LSE | 592171132387612402 |
08/09/2026 | 1963 | 195.8 | 08:30:02 | LSE | 592171132387612405 |
08/09/2026 | 879 | 194.7 | 08:40:00 | LSE | 592171132387804611 |
08/09/2026 | 879 | 194.7 | 08:40:00 | LSE | 606244913420590259 |
08/09/2026 | 1951 | 194.7 | 08:40:00 | LSE | 592171132387804612 |
08/09/2026 | 3413 | 194.9 | 09:03:01 | LSE | 592171132388249206 |
08/09/2026 | 3406 | 194.8 | 09:03:01 | LSE | 592171132388249229 |
08/09/2026 | 60 | 194.8 | 09:03:01 | LSE | 606244913421016337 |
08/09/2026 | 852 | 194.4 | 09:11:02 | LSE | 592171132388416351 |
08/09/2026 | 852 | 194.4 | 09:11:02 | LSE | 592171132388416352 |
08/09/2026 | 852 | 194.4 | 09:11:02 | LSE | 592171132388416354 |
08/09/2026 | 1314 | 194.4 | 09:11:02 | LSE | 592171132388416353 |
08/09/2026 | 1282 | 194.3 | 09:36:32 | LSE | 606244913421615898 |
08/09/2026 | 1245 | 194.3 | 09:38:01 | LSE | 606244913421642443 |
08/09/2026 | 1963 | 194.3 | 09:38:01 | LSE | 606244913421642444 |
08/09/2026 | 2510 | 194.3 | 09:38:01 | LSE | 592171132388899600 |
08/09/2026 | 1937 | 194.3 | 09:38:01 | LSE | 592171132388899605 |
08/09/2026 | 2064 | 194.8 | 10:08:01 | LSE | 592171132389482330 |
08/09/2026 | 3504 | 194.8 | 10:08:01 | LSE | 592171132389482331 |
08/09/2026 | 730 | 194.8 | 10:08:01 | LSE | 592171132389482339 |
08/09/2026 | 1021 | 194.8 | 10:08:01 | LSE | 606244913422198802 |
08/09/2026 | 1962 | 194.8 | 10:08:01 | LSE | 592171132389482340 |
08/09/2026 | 1606 | 195.3 | 10:35:58 | LSE | 606244913422631628 |
08/09/2026 | 1060 | 195.3 | 10:36:02 | LSE | 592171132389938250 |
08/09/2026 | 567 | 195.3 | 10:36:02 | LSE | 592171132389938254 |
08/09/2026 | 1621 | 195.3 | 10:37:15 | LSE | 606244913422648866 |
08/09/2026 | 3351 | 195.1 | 10:37:15 | LSE | 592171132389955356 |
08/09/2026 | 1235 | 195.1 | 10:37:15 | LSE | 592171132389955368 |
08/09/2026 | 343 | 195.3 | 10:46:35 | LSE | 606244913422797354 |
08/09/2026 | 1900 | 195.3 | 10:46:35 | LSE | 606244913422797353 |
08/09/2026 | 1165 | 195.3 | 10:46:35 | LSE | 592171132390111603 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 592171132390599088 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 592171132390599089 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 592171132390599090 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253013 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253016 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253017 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253018 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253019 |
08/09/2026 | 813 | 195 | 11:17:44 | LSE | 606244913423253021 |
08/09/2026 | 1373 | 195 | 11:17:44 | LSE | 606244913423253012 |
08/09/2026 | 2459 | 195.2 | 11:17:44 | LSE | 592171132390599082 |
08/09/2026 | 554 | 194.8 | 11:17:58 | LSE | 592171132390602322 |
08/09/2026 | 1669 | 195 | 11:18:00 | LSE | 606244913423256524 |
08/09/2026 | 96 | 195.4 | 11:55:43 | LSE | 606244913423874636 |
08/09/2026 | 831 | 195.4 | 11:55:43 | LSE | 592171132391262126 |
08/09/2026 | 1398 | 195.4 | 11:55:43 | LSE | 606244913423874637 |
08/09/2026 | 1494 | 195.4 | 11:55:46 | LSE | 606244913423875579 |
08/09/2026 | 3256 | 195.2 | 11:55:49 | LSE | 606244913423876194 |
08/09/2026 | 722 | 195.2 | 11:55:49 | LSE | 592171132391263752 |
08/09/2026 | 1003 | 195.2 | 12:05:15 | LSE | 592171132391423755 |
08/09/2026 | 2136 | 195.5 | 12:20:15 | LSE | 606244913424270447 |
08/09/2026 | 556 | 195.5 | 12:20:18 | LSE | 592171132391684084 |
08/09/2026 | 189 | 195.5 | 12:20:18 | LSE | 606244913424271254 |
08/09/2026 | 224 | 195.5 | 12:20:18 | LSE | 606244913424271255 |
08/09/2026 | 686 | 195.5 | 12:20:18 | LSE | 606244913424271253 |
08/09/2026 | 114 | 195.5 | 12:20:25 | LSE | 592171132391685848 |
08/09/2026 | 368 | 195.5 | 12:20:25 | LSE | 592171132391685849 |
08/09/2026 | 684 | 195.3 | 12:21:06 | LSE | 606244913424282696 |
08/09/2026 | 826 | 195.3 | 12:21:06 | LSE | 592171132391696254 |
08/09/2026 | 826 | 195.3 | 12:21:06 | LSE | 592171132391696255 |
08/09/2026 | 826 | 195.3 | 12:21:06 | LSE | 592171132391696256 |
08/09/2026 | 826 | 195.3 | 12:21:06 | LSE | 606244913424282698 |
08/09/2026 | 826 | 195.3 | 12:21:06 | LSE | 606244913424282699 |
08/09/2026 | 1797 | 195.3 | 12:21:06 | LSE | 606244913424282697 |
08/09/2026 | 2469 | 195.3 | 12:21:06 | LSE | 606244913424282707 |
08/09/2026 | 908 | 195.3 | 12:43:18 | LSE | 592171132392029224 |
08/09/2026 | 908 | 195.3 | 12:43:18 | LSE | 592171132392029227 |
08/09/2026 | 1262 | 195.3 | 12:43:18 | LSE | 592171132392029225 |
08/09/2026 | 797 | 195.4 | 13:25:00 | LSE | 592171132392753832 |
08/09/2026 | 797 | 195.4 | 13:25:00 | LSE | 592171132392753834 |
08/09/2026 | 797 | 195.4 | 13:25:00 | LSE | 592171132392753835 |
08/09/2026 | 797 | 195.4 | 13:25:00 | LSE | 606244913425287240 |
08/09/2026 | 797 | 195.4 | 13:25:00 | LSE | 606244913425287241 |
08/09/2026 | 2186 | 195.4 | 13:25:00 | LSE | 606244913425287238 |
08/09/2026 | 2186 | 195.4 | 13:25:00 | LSE | 606244913425287239 |
08/09/2026 | 3428 | 195.4 | 13:25:00 | LSE | 592171132392753833 |
08/09/2026 | 1289 | 195.3 | 13:25:00 | LSE | 606244913425287258 |
08/09/2026 | 2321 | 195.6 | 13:34:17 | LSE | 592171132392950393 |
08/09/2026 | 1041 | 195.6 | 13:34:17 | LSE | 606244913425476072 |
08/09/2026 | 304 | 195.4 | 13:37:08 | LSE | 606244913425531189 |
08/09/2026 | 216 | 195.4 | 13:48:58 | LSE | 592171132393235435 |
08/09/2026 | 1268 | 195.4 | 13:48:58 | LSE | 606244913425747139 |
08/09/2026 | 380 | 195.4 | 13:52:12 | LSE | 606244913425807594 |
08/09/2026 | 580 | 195.4 | 13:52:12 | LSE | 592171132393298651 |
08/09/2026 | 416 | 195.4 | 13:52:29 | LSE | 606244913425812799 |
08/09/2026 | 568 | 195.4 | 13:52:29 | LSE | 606244913425812800 |
08/09/2026 | 1665 | 195.7 | 14:08:34 | LSE | 606244913426147233 |
08/09/2026 | 2 | 195.7 | 14:08:48 | LSE | 592171132393660620 |
08/09/2026 | 1 | 195.7 | 14:08:58 | LSE | 592171132393663485 |
08/09/2026 | 1662 | 195.7 | 14:08:59 | LSE | 592171132393663976 |
08/09/2026 | 1665 | 195.7 | 14:08:59 | LSE | 606244913426155432 |
08/09/2026 | 1700 | 195.5 | 14:18:15 | LSE | 592171132393870435 |
08/09/2026 | 1700 | 195.5 | 14:18:15 | LSE | 606244913426353130 |
08/09/2026 | 1708 | 195.5 | 14:18:15 | LSE | 592171132393870436 |
08/09/2026 | 2296 | 195.5 | 14:18:15 | LSE | 592171132393870437 |
08/09/2026 | 1561 | 195.5 | 14:18:15 | LSE | 592171132393870443 |
08/09/2026 | 904 | 195.2 | 14:30:04 | LSE | 592171132394200102 |
08/09/2026 | 904 | 195.2 | 14:30:04 | LSE | 592171132394200103 |
08/09/2026 | 904 | 195.2 | 14:30:04 | LSE | 592171132394200104 |
08/09/2026 | 904 | 195.2 | 14:30:04 | LSE | 606244913426669474 |
08/09/2026 | 905 | 195.2 | 14:30:04 | LSE | 606244913426669475 |
08/09/2026 | 2859 | 195.2 | 14:30:04 | LSE | 592171132394200101 |
08/09/2026 | 26 | 195.2 | 14:30:04 | LSE | 592171132394200120 |
08/09/2026 | 820 | 194.9 | 14:37:45 | LSE | 592171132394574725 |
08/09/2026 | 820 | 194.9 | 14:37:45 | LSE | 592171132394574727 |
08/09/2026 | 820 | 194.9 | 14:37:45 | LSE | 606244913427036045 |
08/09/2026 | 821 | 194.9 | 14:37:45 | LSE | 592171132394574726 |
08/09/2026 | 1273 | 194.9 | 14:37:45 | LSE | 606244913427036043 |
08/09/2026 | 1736 | 194.9 | 14:37:45 | LSE | 606244913427036044 |
08/09/2026 | 2245 | 195.4 | 14:48:01 | LSE | 592171132394947528 |
08/09/2026 | 918 | 195.4 | 14:51:33 | LSE | 592171132395063520 |
08/09/2026 | 918 | 195.4 | 14:51:33 | LSE | 592171132395063521 |
08/09/2026 | 2376 | 195.4 | 14:51:33 | LSE | 592171132395063519 |
08/09/2026 | 2388 | 195.4 | 14:51:33 | LSE | 606244913427513169 |
08/09/2026 | 838 | 194.7 | 15:00:09 | LSE | 592171132395331547 |
08/09/2026 | 838 | 194.7 | 15:00:09 | LSE | 606244913427774383 |
08/09/2026 | 838 | 194.7 | 15:00:09 | LSE | 606244913427774384 |
08/09/2026 | 838 | 194.7 | 15:00:09 | LSE | 606244913427774386 |
08/09/2026 | 2697 | 194.7 | 15:00:09 | LSE | 606244913427774382 |
08/09/2026 | 16 | 194.7 | 15:00:09 | LSE | 592171132395331564 |
08/09/2026 | 2699 | 193.9 | 15:04:05 | LSE | 606244913427908409 |
08/09/2026 | 865 | 193.6 | 15:11:29 | LSE | 606244913428159518 |
08/09/2026 | 3331 | 193.6 | 15:11:29 | LSE | 606244913428159517 |
08/09/2026 | 61 | 193.6 | 15:11:29 | LSE | 606244913428159554 |
08/09/2026 | 2692 | 193 | 15:14:43 | LSE | 592171132395839537 |
08/09/2026 | 230 | 192.5 | 15:19:18 | LSE | 606244913428427174 |
08/09/2026 | 1 | 192.5 | 15:20:10 | LSE | 606244913428458172 |
08/09/2026 | 1479 | 192.5 | 15:20:34 | LSE | 606244913428471433 |
08/09/2026 | 754 | 192.5 | 15:21:38 | LSE | 606244913428503076 |
08/09/2026 | 868 | 192.5 | 15:21:38 | LSE | 606244913428503077 |
08/09/2026 | 69 | 192.5 | 15:23:52 | LSE | 606244913428571399 |
08/09/2026 | 570 | 192.5 | 15:24:01 | LSE | 606244913428576096 |
08/09/2026 | 820 | 192.9 | 15:34:09 | LSE | 592171132396473657 |
08/09/2026 | 820 | 192.9 | 15:34:09 | LSE | 606244913428883328 |
08/09/2026 | 3480 | 192.9 | 15:34:09 | LSE | 592171132396473654 |
08/09/2026 | 1005 | 192.9 | 15:34:09 | LSE | 606244913428883338 |
08/09/2026 | 1293 | 192.9 | 15:34:09 | LSE | 606244913428883337 |
08/09/2026 | 882 | 192.9 | 15:34:09 | LSE | 606244913428883339 |
08/09/2026 | 453 | 192.8 | 15:34:09 | LSE | 592171132396473680 |
08/09/2026 | 2403 | 192.5 | 15:37:15 | LSE | 606244913428977819 |
08/09/2026 | 942 | 192.5 | 15:49:08 | LSE | 606244913429367098 |
08/09/2026 | 942 | 192.5 | 15:49:08 | LSE | 606244913429367100 |
08/09/2026 | 943 | 192.5 | 15:49:08 | LSE | 606244913429367101 |
08/09/2026 | 1140 | 192.5 | 15:49:08 | LSE | 606244913429367099 |
08/09/2026 | 3483 | 192.5 | 15:49:08 | LSE | 592171132396969473 |
08/09/2026 | 500 | 192.5 | 15:49:08 | LSE | 606244913429367111 |
08/09/2026 | 343 | 192.2 | 15:54:40 | LSE | 606244913429552550 |
08/09/2026 | 840 | 192.2 | 15:54:40 | LSE | 606244913429552552 |
08/09/2026 | 2562 | 192.2 | 15:54:40 | LSE | 606244913429552551 |
08/09/2026 | 2730 | 192.2 | 16:06:24 | LSE | 606244913429973394 |
08/09/2026 | 386 | 192.2 | 16:06:24 | LSE | 606244913429973396 |
08/09/2026 | 873 | 192.2 | 16:06:24 | LSE | 606244913429973397 |
08/09/2026 | 3253 | 192.2 | 16:06:40 | LSE | 592171132397602048 |
08/09/2026 | 2121 | 192.2 | 16:06:40 | LSE | 592171132397602051 |
08/09/2026 | 2472 | 192.4 | 16:17:00 | LSE | 592171132398027180 |
08/09/2026 | 2472 | 192.4 | 16:17:00 | LSE | 592171132398027186 |
08/09/2026 | 2472 | 192.4 | 16:17:00 | LSE | 606244913430396338 |
08/09/2026 | 2472 | 192.4 | 16:17:00 | LSE | 592171132398027195 |
08/09/2026 | 928 | 192.4 | 16:17:00 | LSE | 606244913430396619 |
08/09/2026 | 3252 | 192.5 | 16:26:11 | LSE | 606244913430906263 |
08/09/2026 | 3072 | 192.5 | 16:26:11 | LSE | 606244913430906267 |
08/09/2026 | 753 | 192.5 | 16:26:11 | LSE | 592171132398550267 |
08/09/2026 | 2319 | 192.5 | 16:26:24 | LSE | 592171132398559947 |
08/09/2026 | 694 | 192.5 | 16:26:24 | LSE | 606244913430915892 |
09/09/2026 | 1204 | 189.5 | 08:04:26 | LSE | 606245267316327760 |
09/09/2026 | 1423 | 189.5 | 08:04:26 | LSE | 606245267316327761 |
09/09/2026 | 557 | 189.5 | 08:04:26 | LSE | 606245267316327762 |
09/09/2026 | 1699 | 189.5 | 08:04:26 | LSE | 592171514752295947 |
09/09/2026 | 39 | 189.6 | 08:18:09 | LSE | 592171514752734570 |
09/09/2026 | 723 | 190.2 | 08:39:21 | LSE | 606245267317295506 |
09/09/2026 | 841 | 190.2 | 08:39:21 | LSE | 592171514753297746 |
09/09/2026 | 841 | 190.2 | 08:39:21 | LSE | 592171514753297748 |
09/09/2026 | 841 | 190.2 | 08:39:21 | LSE | 592171514753297749 |
09/09/2026 | 1665 | 190.2 | 08:39:21 | LSE | 606245267317295504 |
09/09/2026 | 1726 | 190.2 | 08:39:21 | LSE | 592171514753297751 |
09/09/2026 | 2257 | 190.2 | 08:39:21 | LSE | 606245267317295507 |
09/09/2026 | 2271 | 190.2 | 08:39:21 | LSE | 592171514753297745 |
09/09/2026 | 51 | 190.2 | 08:39:21 | LSE | 592171514753297753 |
09/09/2026 | 3294 | 190.2 | 08:39:21 | LSE | 606245267317295508 |
09/09/2026 | 617 | 190.2 | 08:39:21 | LSE | 592171514753297764 |
09/09/2026 | 751 | 190.2 | 08:39:21 | LSE | 592171514753297763 |
09/09/2026 | 1694 | 190.2 | 08:39:21 | LSE | 592171514753297762 |
09/09/2026 | 440 | 190.2 | 08:39:21 | LSE | 606245267317295523 |
09/09/2026 | 381 | 189.3 | 08:58:34 | LSE | 592171514753798575 |
09/09/2026 | 305 | 189.3 | 08:58:56 | LSE | 592171514753806514 |
09/09/2026 | 1855 | 190 | 10:24:01 | LSE | 606245267319665463 |
09/09/2026 | 2029 | 190 | 10:24:01 | LSE | 606245267319665462 |
09/09/2026 | 2253 | 190 | 10:24:01 | LSE | 606245267319665461 |
09/09/2026 | 1 | 190 | 10:24:01 | LSE | 592171514755774732 |
09/09/2026 | 274 | 190 | 10:24:01 | LSE | 606245267319665468 |
09/09/2026 | 908 | 190 | 10:24:01 | LSE | 606245267319665473 |
09/09/2026 | 908 | 190 | 10:24:01 | LSE | 606245267319665474 |
09/09/2026 | 1104 | 190 | 10:24:01 | LSE | 592171514755774734 |
09/09/2026 | 1209 | 190 | 10:24:01 | LSE | 606245267319665472 |
09/09/2026 | 2318 | 190 | 10:24:01 | LSE | 606245267319665469 |
09/09/2026 | 3494 | 190 | 10:24:01 | LSE | 606245267319665471 |
09/09/2026 | 114 | 190 | 10:24:01 | LSE | 592171514755774776 |
09/09/2026 | 390 | 190 | 10:24:01 | LSE | 606245267319665495 |
09/09/2026 | 496 | 190.1 | 10:24:01 | LSE | 592171514755774774 |
09/09/2026 | 878 | 190.1 | 10:24:01 | LSE | 592171514755774773 |
09/09/2026 | 1000 | 190 | 10:24:01 | LSE | 592171514755774763 |
09/09/2026 | 104 | 190.1 | 10:24:01 | LSE | 606245267319665505 |
09/09/2026 | 984 | 190.1 | 10:24:01 | LSE | 606245267319665518 |
09/09/2026 | 1881 | 190 | 10:24:01 | LSE | 606245267319665829 |
09/09/2026 | 1434 | 190 | 10:24:01 | LSE | 592171514755775166 |
09/09/2026 | 535 | 190 | 10:24:01 | LSE | 592171514755775175 |
09/09/2026 | 1328 | 190 | 10:24:01 | LSE | 592171514755775185 |
09/09/2026 | 641 | 190 | 10:24:01 | LSE | 592171514755775193 |
09/09/2026 | 1969 | 190 | 10:24:01 | LSE | 606245267319666399 |
09/09/2026 | 815 | 190 | 10:24:01 | LSE | 606245267319666403 |
09/09/2026 | 1353 | 190 | 10:24:02 | LSE | 606245267319666982 |
09/09/2026 | 1774 | 189.9 | 10:24:25 | LSE | 592171514755787765 |
09/09/2026 | 1773 | 190.1 | 10:32:11 | LSE | 606245267319845463 |
09/09/2026 | 1815 | 190.1 | 10:32:11 | LSE | 592171514755964958 |
09/09/2026 | 670 | 189.5 | 10:54:53 | LSE | 592171514756477091 |
09/09/2026 | 5 | 189.5 | 10:55:02 | LSE | 592171514756480609 |
09/09/2026 | 28 | 189.5 | 10:59:00 | LSE | 592171514756574347 |
09/09/2026 | 1 | 189.5 | 10:59:36 | LSE | 592171514756588112 |
09/09/2026 | 1 | 189.5 | 11:01:54 | LSE | 592171514756654915 |
09/09/2026 | 834 | 189.5 | 11:04:26 | LSE | 592171514756716054 |
09/09/2026 | 834 | 189.5 | 11:04:26 | LSE | 592171514756716055 |
09/09/2026 | 834 | 189.5 | 11:04:26 | LSE | 592171514756716056 |
09/09/2026 | 834 | 189.5 | 11:04:26 | LSE | 606245267320562315 |
09/09/2026 | 904 | 189.5 | 11:04:26 | LSE | 606245267320562316 |
09/09/2026 | 999 | 189.5 | 11:04:26 | LSE | 592171514756716053 |
09/09/2026 | 1658 | 189.5 | 11:04:26 | LSE | 592171514756716057 |
09/09/2026 | 16 | 189.2 | 11:16:08 | LSE | 606245267320828833 |
09/09/2026 | 683 | 189.2 | 11:19:18 | LSE | 606245267320898248 |
09/09/2026 | 1 | 189.2 | 11:21:57 | LSE | 606245267320955852 |
09/09/2026 | 110 | 189.2 | 11:27:10 | LSE | 606245267321086657 |
09/09/2026 | 128 | 189.2 | 11:27:10 | LSE | 592171514757266556 |
09/09/2026 | 138 | 189.2 | 11:28:13 | LSE | 592171514757290994 |
09/09/2026 | 147 | 189.2 | 11:32:59 | LSE | 592171514757396618 |
09/09/2026 | 1 | 189.2 | 11:33:34 | LSE | 592171514757409778 |
09/09/2026 | 101 | 189.2 | 11:36:05 | LSE | 606245267321275462 |
09/09/2026 | 396 | 189.2 | 11:36:05 | LSE | 592171514757463755 |
09/09/2026 | 496 | 189.2 | 11:36:05 | LSE | 606245267321275463 |
09/09/2026 | 1 | 189.2 | 11:41:44 | LSE | 606245267321398187 |
09/09/2026 | 1 | 189.2 | 11:42:09 | LSE | 606245267321411848 |
09/09/2026 | 1 | 189.2 | 11:54:09 | LSE | 606245267321701054 |
09/09/2026 | 1152 | 189.6 | 12:08:42 | LSE | 606245267322065178 |
09/09/2026 | 2078 | 189.6 | 12:08:42 | LSE | 606245267322065175 |
09/09/2026 | 2222 | 189.6 | 12:08:42 | LSE | 606245267322065173 |
09/09/2026 | 2279 | 189.6 | 12:08:42 | LSE | 606245267322065174 |
09/09/2026 | 2336 | 189.6 | 12:08:42 | LSE | 592171514758289635 |
09/09/2026 | 3594 | 189.6 | 12:08:42 | LSE | 606245267322065176 |
09/09/2026 | 308 | 189.7 | 12:08:42 | LSE | 606245267322065183 |
09/09/2026 | 3495 | 189.6 | 12:08:42 | LSE | 592171514758289642 |
09/09/2026 | 453 | 189.7 | 12:08:42 | LSE | 592171514758289653 |
09/09/2026 | 194 | 189.6 | 12:08:42 | LSE | 592171514758289665 |
09/09/2026 | 912 | 189.6 | 12:08:42 | LSE | 592171514758289664 |
09/09/2026 | 11 | 189.6 | 12:10:11 | LSE | 592171514758328194 |
09/09/2026 | 3495 | 189.6 | 12:10:11 | LSE | 606245267322102412 |
09/09/2026 | 524 | 189.6 | 12:15:47 | LSE | 592171514758469806 |
09/09/2026 | 639 | 189.6 | 12:15:47 | LSE | 592171514758469804 |
09/09/2026 | 862 | 189.6 | 12:15:47 | LSE | 592171514758469805 |
09/09/2026 | 827 | 189.2 | 12:33:58 | LSE | 592171514758933169 |
09/09/2026 | 827 | 189.2 | 12:33:58 | LSE | 606245267322681345 |
09/09/2026 | 912 | 189.2 | 12:33:58 | LSE | 592171514758933168 |
09/09/2026 | 1391 | 189.2 | 12:33:58 | LSE | 606245267322681344 |
09/09/2026 | 1979 | 188.9 | 12:38:50 | LSE | 592171514759040875 |
09/09/2026 | 942 | 188.4 | 12:47:36 | LSE | 592171514759249393 |
09/09/2026 | 1147 | 188.3 | 12:47:36 | LSE | 592171514759249399 |
09/09/2026 | 1357 | 188.7 | 12:52:27 | LSE | 592171514759475230 |
09/09/2026 | 942 | 188.3 | 12:58:41 | LSE | 606245267323380932 |
09/09/2026 | 1597 | 188.3 | 12:58:41 | LSE | 592171514759658807 |
09/09/2026 | 1793 | 188 | 13:04:18 | LSE | 606245267323567498 |
09/09/2026 | 791 | 188 | 13:12:12 | LSE | 592171514760068695 |
09/09/2026 | 1423 | 188 | 13:12:12 | LSE | 592171514760068696 |
09/09/2026 | 269 | 188 | 13:12:20 | LSE | 592171514760072136 |
09/09/2026 | 1230 | 188.4 | 13:17:28 | LSE | 606245267323905026 |
09/09/2026 | 922 | 188.4 | 13:23:29 | LSE | 592171514760359323 |
09/09/2026 | 1418 | 188.4 | 13:23:29 | LSE | 592171514760359322 |
09/09/2026 | 2139 | 188 | 13:28:48 | LSE | 606245267324196480 |
09/09/2026 | 2326 | 187.9 | 13:35:19 | LSE | 606245267324361542 |
09/09/2026 | 109 | 187.9 | 13:40:48 | LSE | 606245267324506724 |
09/09/2026 | 272 | 187.9 | 13:40:48 | LSE | 606245267324506723 |
09/09/2026 | 1 | 187.9 | 13:43:55 | LSE | 606245267324585047 |
09/09/2026 | 353 | 187.9 | 13:51:29 | LSE | 606245267324774281 |
09/09/2026 | 1077 | 187.9 | 13:52:06 | LSE | 606245267324788552 |
09/09/2026 | 2014 | 188.5 | 14:07:31 | LSE | 592171514761596462 |
09/09/2026 | 2097 | 188.5 | 14:07:31 | LSE | 592171514761596463 |
09/09/2026 | 2376 | 188.5 | 14:07:31 | LSE | 606245267325245483 |
09/09/2026 | 316 | 188.5 | 14:07:31 | LSE | 606245267325245491 |
09/09/2026 | 3450 | 188.5 | 14:07:31 | LSE | 592171514761596470 |
09/09/2026 | 1655 | 188.5 | 14:07:31 | LSE | 592171514761596473 |
09/09/2026 | 1795 | 188.5 | 14:07:31 | LSE | 592171514761596474 |
09/09/2026 | 627 | 188.5 | 14:07:31 | LSE | 606245267325245499 |
09/09/2026 | 852 | 188 | 14:23:49 | LSE | 592171514762075021 |
09/09/2026 | 895 | 188 | 14:30:10 | LSE | 606245267325954560 |
09/09/2026 | 1627 | 188 | 14:30:10 | LSE | 606245267325954562 |
09/09/2026 | 2814 | 188 | 14:30:10 | LSE | 592171514762333155 |
09/09/2026 | 2479 | 188 | 14:30:10 | LSE | 592171514762333164 |
09/09/2026 | 1 | 187.3 | 14:36:29 | LSE | 606245267326365889 |
09/09/2026 | 577 | 187.3 | 14:36:48 | LSE | 606245267326382290 |
09/09/2026 | 381 | 187.3 | 14:37:06 | LSE | 606245267326400867 |
09/09/2026 | 1 | 187.3 | 14:37:42 | LSE | 606245267326440079 |
09/09/2026 | 1784 | 188.1 | 14:47:07 | LSE | 592171514763369985 |
09/09/2026 | 1784 | 188.1 | 14:47:07 | LSE | 592171514763369988 |
09/09/2026 | 1784 | 188.1 | 14:47:07 | LSE | 606245267326961178 |
09/09/2026 | 911 | 188 | 14:52:49 | LSE | 592171514763671280 |
09/09/2026 | 3615 | 188 | 14:52:49 | LSE | 606245267327254634 |
09/09/2026 | 531 | 188 | 14:52:49 | LSE | 592171514763671287 |
09/09/2026 | 2400 | 188 | 14:52:49 | LSE | 592171514763671289 |
09/09/2026 | 531 | 188 | 14:52:49 | LSE | 606245267327254645 |
09/09/2026 | 1482 | 188 | 14:52:49 | LSE | 592171514763671306 |
09/09/2026 | 1397 | 188.1 | 14:54:01 | LSE | 592171514763724504 |
09/09/2026 | 1397 | 188.1 | 14:54:01 | LSE | 592171514763724505 |
09/09/2026 | 1397 | 188.1 | 14:54:01 | LSE | 606245267327306503 |
09/09/2026 | 416 | 188.1 | 14:54:04 | LSE | 606245267327309509 |
09/09/2026 | 981 | 188.1 | 14:54:04 | LSE | 592171514763727570 |
09/09/2026 | 1825 | 187.6 | 15:16:59 | LSE | 606245267328369917 |
09/09/2026 | 1759 | 187.6 | 15:17:07 | LSE | 592171514764824975 |
09/09/2026 | 213 | 187.6 | 15:17:12 | LSE | 606245267328379852 |
09/09/2026 | 1021 | 187.6 | 15:17:12 | LSE | 606245267328379853 |
09/09/2026 | 1 | 187.4 | 15:17:19 | LSE | 606245267328385753 |
09/09/2026 | 381 | 187.4 | 15:18:52 | LSE | 606245267328456278 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 592171514764935244 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 592171514764935245 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 592171514764935246 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 592171514764935247 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 606245267328483867 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 606245267328483868 |
09/09/2026 | 904 | 187.4 | 15:19:23 | LSE | 606245267328483869 |
09/09/2026 | 1142 | 187.4 | 15:19:23 | LSE | 592171514764935243 |
09/09/2026 | 1658 | 187.4 | 15:19:23 | LSE | 606245267328483866 |
09/09/2026 | 2670 | 187.3 | 15:30:13 | LSE | 606245267328982504 |
09/09/2026 | 2154 | 187.3 | 15:30:13 | LSE | 592171514765448075 |
09/09/2026 | 1352 | 187.1 | 15:32:22 | LSE | 606245267329080765 |
09/09/2026 | 1314 | 187 | 15:35:10 | LSE | 592171514765662405 |
09/09/2026 | 1390 | 187 | 15:35:10 | LSE | 592171514765662404 |
09/09/2026 | 2388 | 187.7 | 15:44:43 | LSE | 592171514766056248 |
09/09/2026 | 2121 | 187.7 | 15:44:43 | LSE | 592171514766056258 |
09/09/2026 | 1062 | 187.7 | 15:44:43 | LSE | 606245267329576614 |
09/09/2026 | 2052 | 187.4 | 15:48:22 | LSE | 592171514766222959 |
09/09/2026 | 923 | 187.4 | 15:59:01 | LSE | 592171514766681084 |
09/09/2026 | 842 | 187.3 | 16:01:07 | LSE | 606245267330295302 |
09/09/2026 | 922 | 187.2 | 16:01:26 | LSE | 592171514766816330 |
09/09/2026 | 3085 | 187.2 | 16:01:26 | LSE | 606245267330316072 |
09/09/2026 | 3446 | 187.2 | 16:01:26 | LSE | 592171514766816345 |
09/09/2026 | 1393 | 187.2 | 16:01:26 | LSE | 606245267330316080 |
09/09/2026 | 3183 | 187 | 16:06:12 | LSE | 592171514767053256 |
09/09/2026 | 2809 | 187.2 | 16:09:56 | LSE | 606245267330716895 |
09/09/2026 | 77 | 187.2 | 16:10:03 | LSE | 606245267330721984 |
09/09/2026 | 99 | 187.2 | 16:10:44 | LSE | 606245267330751409 |
09/09/2026 | 862 | 187.2 | 16:10:44 | LSE | 606245267330751411 |
09/09/2026 | 933 | 187.4 | 16:18:23 | LSE | 592171514767676292 |
09/09/2026 | 933 | 187.4 | 16:18:23 | LSE | 592171514767676293 |
09/09/2026 | 933 | 187.4 | 16:18:23 | LSE | 592171514767676294 |
09/09/2026 | 944 | 187.4 | 16:18:23 | LSE | 592171514767676291 |
09/09/2026 | 2536 | 187.4 | 16:18:23 | LSE | 592171514767676289 |
09/09/2026 | 1055 | 187.5 | 16:21:13 | LSE | 606245267331327689 |
09/09/2026 | 886 | 187.5 | 16:26:55 | LSE | 606245267331686161 |
09/09/2026 | 889 | 187.5 | 16:27:03 | LSE | 606245267331693945 |
09/09/2026 | 889 | 187.5 | 16:27:20 | LSE | 592171514768247265 |
09/09/2026 | 61 | 187.4 | 16:27:23 | LSE | 592171514768250190 |
09/09/2026 | 448 | 187.4 | 16:27:23 | LSE | 606245267331713511 |
09/09/2026 | 718 | 187.4 | 16:29:42 | LSE | 592171514768411218 |
09/09/2026 | 260 | 187.4 | 16:29:42 | LSE | 592171514768411224 |
09/09/2026 | 737 | 187.4 | 16:29:42 | LSE | 592171514768411223 |
10/09/2026 | 2339 | 186.8 | 08:01:13 | LSE | 606245621210326256 |
10/09/2026 | 2905 | 188.1 | 08:13:26 | LSE | 606245621210633905 |
10/09/2026 | 2336 | 188.1 | 08:13:26 | LSE | 606245621210633908 |
10/09/2026 | 285 | 188.1 | 08:13:26 | LSE | 592171840175120308 |
10/09/2026 | 1579 | 188.1 | 08:13:26 | LSE | 592171840175120307 |
10/09/2026 | 1296 | 187.7 | 08:15:15 | LSE | 592171840175164738 |
10/09/2026 | 811 | 187.9 | 08:25:53 | LSE | 592171840175373341 |
10/09/2026 | 811 | 187.9 | 08:25:53 | LSE | 606245621210878651 |
10/09/2026 | 2398 | 187.9 | 08:25:53 | LSE | 592171840175373339 |
10/09/2026 | 779 | 187.9 | 08:25:53 | LSE | 606245621210878660 |
10/09/2026 | 628 | 188.1 | 09:02:24 | LSE | 606245621211538344 |
10/09/2026 | 147 | 188.1 | 09:02:24 | LSE | 606245621211538352 |
10/09/2026 | 694 | 188.1 | 09:02:24 | LSE | 606245621211538353 |
10/09/2026 | 841 | 188.1 | 09:02:24 | LSE | 606245621211538354 |
10/09/2026 | 1551 | 188.1 | 09:02:24 | LSE | 606245621211538350 |
10/09/2026 | 1839 | 188.1 | 09:02:24 | LSE | 606245621211538351 |
10/09/2026 | 1939 | 188.1 | 09:02:24 | LSE | 606245621211538355 |
10/09/2026 | 2105 | 188.1 | 09:02:24 | LSE | 592171840176060740 |
10/09/2026 | 1993 | 188.1 | 09:02:24 | LSE | 606245621211538364 |
10/09/2026 | 1503 | 188 | 09:06:06 | LSE | 592171840176135024 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 592171840176306506 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 606245621211773156 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 606245621211773157 |
10/09/2026 | 1648 | 187.6 | 09:16:21 | LSE | 592171840176306505 |
10/09/2026 | 1241 | 187.2 | 09:19:21 | LSE | 606245621211822887 |
10/09/2026 | 237 | 187 | 09:53:35 | LSE | 592171840176953825 |
10/09/2026 | 634 | 187.3 | 09:55:08 | LSE | 592171840176980080 |
10/09/2026 | 1983 | 187.4 | 09:55:10 | LSE | 592171840176980600 |
10/09/2026 | 2618 | 187.4 | 09:55:10 | LSE | 606245621212416656 |
10/09/2026 | 231 | 187.1 | 09:56:38 | LSE | 592171840177004761 |
10/09/2026 | 827 | 187.1 | 09:56:38 | LSE | 606245621212440158 |
10/09/2026 | 864 | 187.7 | 10:04:29 | LSE | 592171840177145327 |
10/09/2026 | 2899 | 187.8 | 10:13:23 | LSE | 592171840177300449 |
10/09/2026 | 2200 | 187.8 | 10:13:23 | LSE | 606245621212722447 |
10/09/2026 | 2941 | 187.8 | 10:13:23 | LSE | 592171840177300463 |
10/09/2026 | 405 | 188 | 10:25:23 | LSE | 592171840177506710 |
10/09/2026 | 1304 | 188 | 10:25:23 | LSE | 592171840177506712 |
10/09/2026 | 2427 | 189.8 | 10:52:00 | LSE | 606245621213363362 |
10/09/2026 | 2399 | 189.8 | 10:52:11 | LSE | 606245621213366368 |
10/09/2026 | 3369 | 189.9 | 10:56:12 | LSE | 606245621213433952 |
10/09/2026 | 373 | 189.9 | 10:56:12 | LSE | 592171840178049388 |
10/09/2026 | 1973 | 189.9 | 10:56:12 | LSE | 592171840178049389 |
10/09/2026 | 150 | 189.9 | 10:56:12 | LSE | 606245621213433958 |
10/09/2026 | 430 | 190 | 11:25:40 | LSE | 592171840178634705 |
10/09/2026 | 1569 | 190 | 11:25:40 | LSE | 592171840178634706 |
10/09/2026 | 3633 | 190.3 | 11:31:27 | LSE | 592171840178747851 |
10/09/2026 | 2520 | 190.3 | 11:31:27 | LSE | 606245621214089365 |
10/09/2026 | 1875 | 190.3 | 11:31:27 | LSE | 592171840178747856 |
10/09/2026 | 824 | 190.5 | 11:45:14 | LSE | 592171840179021542 |
10/09/2026 | 2367 | 190.4 | 11:45:16 | LSE | 592171840179022260 |
10/09/2026 | 2294 | 190.4 | 11:45:16 | LSE | 606245621214347512 |
10/09/2026 | 322 | 190.4 | 11:45:16 | LSE | 592171840179022266 |
10/09/2026 | 2044 | 190.3 | 11:57:29 | LSE | 592171840179278319 |
10/09/2026 | 2472 | 190.1 | 11:57:29 | LSE | 606245621214589037 |
10/09/2026 | 926 | 190 | 12:11:57 | LSE | 606245621214880794 |
10/09/2026 | 734 | 189.9 | 12:12:01 | LSE | 592171840179589004 |
10/09/2026 | 192 | 189.9 | 12:15:11 | LSE | 592171840179646472 |
10/09/2026 | 2589 | 190.3 | 12:30:54 | LSE | 592171840179898673 |
10/09/2026 | 2896 | 190.3 | 12:30:54 | LSE | 592171840179898674 |
10/09/2026 | 1068 | 190.3 | 12:30:54 | LSE | 606245621215175479 |
10/09/2026 | 2457 | 190.1 | 12:31:06 | LSE | 592171840179901563 |
10/09/2026 | 123 | 190.2 | 12:31:22 | LSE | 592171840179906567 |
10/09/2026 | 628 | 190.2 | 12:43:55 | LSE | 592171840180158594 |
10/09/2026 | 662 | 190.2 | 12:48:46 | LSE | 592171840180257905 |
10/09/2026 | 829 | 190.2 | 12:48:46 | LSE | 592171840180257904 |
10/09/2026 | 2201 | 190.2 | 12:48:46 | LSE | 592171840180257903 |
10/09/2026 | 167 | 190.2 | 12:48:46 | LSE | 592171840180257906 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 592171840180462518 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 592171840180462519 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 606245621215710644 |
10/09/2026 | 1265 | 190.2 | 12:58:49 | LSE | 606245621215710643 |
10/09/2026 | 833 | 189.5 | 13:09:47 | LSE | 606245621215970430 |
10/09/2026 | 833 | 189.5 | 13:09:47 | LSE | 606245621215970431 |
10/09/2026 | 1656 | 189.5 | 13:09:47 | LSE | 592171840180734584 |
10/09/2026 | 859 | 189.2 | 13:15:27 | LSE | 606245621216090447 |
10/09/2026 | 1444 | 189.2 | 13:15:27 | LSE | 606245621216090446 |
10/09/2026 | 862 | 189 | 13:23:06 | LSE | 606245621216295253 |
10/09/2026 | 1290 | 189 | 13:23:06 | LSE | 606245621216295252 |
10/09/2026 | 1837 | 188.9 | 13:28:07 | LSE | 606245621216416539 |
10/09/2026 | 871 | 188.5 | 13:33:00 | LSE | 606245621216580863 |
10/09/2026 | 1742 | 188.5 | 13:33:00 | LSE | 606245621216580861 |
10/09/2026 | 2503 | 188.3 | 13:42:02 | LSE | 592171840181668461 |
10/09/2026 | 764 | 188.3 | 13:42:02 | LSE | 592171840181668465 |
10/09/2026 | 2687 | 188.7 | 14:08:04 | LSE | 592171840182392721 |
10/09/2026 | 242 | 188.6 | 14:08:04 | LSE | 606245621217556639 |
10/09/2026 | 654 | 188.6 | 14:08:04 | LSE | 606245621217556640 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392726 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392727 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392728 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556637 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556638 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556641 |
10/09/2026 | 2473 | 188.6 | 14:08:04 | LSE | 592171840182392725 |
10/09/2026 | 306 | 188.6 | 14:08:04 | LSE | 592171840182392732 |
10/09/2026 | 690 | 188.6 | 14:08:43 | LSE | 606245621217572492 |
10/09/2026 | 707 | 188.6 | 14:08:43 | LSE | 606245621217572494 |
10/09/2026 | 1291 | 188.6 | 14:08:43 | LSE | 606245621217572493 |
10/09/2026 | 816 | 187.9 | 14:27:50 | LSE | 592171840182942134 |
10/09/2026 | 817 | 187.9 | 14:27:50 | LSE | 592171840182942133 |
10/09/2026 | 2057 | 187.9 | 14:27:50 | LSE | 606245621218080747 |
10/09/2026 | 816 | 187.8 | 14:28:03 | LSE | 606245621218087650 |
10/09/2026 | 816 | 187.9 | 14:31:06 | LSE | 592171840183077463 |
10/09/2026 | 1714 | 188 | 14:35:17 | LSE | 606245621218425005 |
10/09/2026 | 2776 | 188 | 14:35:17 | LSE | 606245621218425004 |
10/09/2026 | 1470 | 188 | 14:35:17 | LSE | 606245621218425008 |
10/09/2026 | 2031 | 187.8 | 14:38:17 | LSE | 592171840183430352 |
10/09/2026 | 929 | 187.8 | 14:38:17 | LSE | 592171840183430356 |
10/09/2026 | 3582 | 187.9 | 14:47:25 | LSE | 592171840183810939 |
10/09/2026 | 1615 | 187.9 | 14:47:25 | LSE | 606245621218919413 |
10/09/2026 | 821 | 187.8 | 14:47:25 | LSE | 592171840183810953 |
10/09/2026 | 439 | 187.8 | 14:48:00 | LSE | 592171840183838311 |
10/09/2026 | 932 | 187.9 | 14:54:27 | LSE | 592171840184094752 |
10/09/2026 | 2626 | 187.9 | 14:54:27 | LSE | 592171840184094751 |
10/09/2026 | 918 | 187.9 | 15:00:57 | LSE | 592171840184341544 |
10/09/2026 | 918 | 187.9 | 15:00:57 | LSE | 606245621219430606 |
10/09/2026 | 933 | 187.9 | 15:00:57 | LSE | 592171840184341542 |
10/09/2026 | 1808 | 187.9 | 15:00:57 | LSE | 592171840184341543 |
10/09/2026 | 1875 | 188.1 | 15:14:52 | LSE | 606245621219935032 |
10/09/2026 | 1877 | 188.1 | 15:14:52 | LSE | 606245621219935033 |
10/09/2026 | 963 | 188 | 15:15:09 | LSE | 592171840184876035 |
10/09/2026 | 1436 | 188 | 15:15:09 | LSE | 592171840184876090 |
10/09/2026 | 2873 | 188 | 15:15:09 | LSE | 592171840184876100 |
10/09/2026 | 1877 | 188 | 15:15:17 | LSE | 606245621219949661 |
10/09/2026 | 993 | 187.5 | 15:19:19 | LSE | 592171840185022796 |
10/09/2026 | 3211 | 188.3 | 15:27:07 | LSE | 592171840185365746 |
10/09/2026 | 2933 | 188.3 | 15:27:07 | LSE | 592171840185365750 |
10/09/2026 | 650 | 188.3 | 15:27:07 | LSE | 606245621220421388 |
10/09/2026 | 943 | 188 | 15:30:15 | LSE | 606245621220529255 |
10/09/2026 | 2164 | 188 | 15:30:15 | LSE | 606245621220529256 |
10/09/2026 | 2243 | 187.6 | 15:34:51 | LSE | 592171840185622305 |
10/09/2026 | 503 | 187.6 | 15:38:30 | LSE | 606245621220785936 |
10/09/2026 | 2327 | 187.6 | 15:38:30 | LSE | 606245621220785934 |
10/09/2026 | 149 | 187.5 | 15:42:33 | LSE | 606245621220919153 |
10/09/2026 | 863 | 187.5 | 15:43:01 | LSE | 606245621220934694 |
10/09/2026 | 1910 | 187.5 | 15:43:01 | LSE | 606245621220934693 |
10/09/2026 | 92 | 187.4 | 15:56:08 | LSE | 606245621221383650 |
10/09/2026 | 329 | 187.4 | 15:56:08 | LSE | 606245621221383647 |
10/09/2026 | 433 | 187.4 | 15:56:08 | LSE | 606245621221383651 |
10/09/2026 | 459 | 187.4 | 15:56:08 | LSE | 606245621221383649 |
10/09/2026 | 493 | 187.4 | 15:56:08 | LSE | 606245621221383648 |
10/09/2026 | 1786 | 187.3 | 15:58:49 | LSE | 592171840186454498 |
10/09/2026 | 1812 | 187.3 | 15:58:49 | LSE | 606245621221478297 |
10/09/2026 | 875 | 187.2 | 16:01:05 | LSE | 606245621221575811 |
10/09/2026 | 903 | 187.2 | 16:01:05 | LSE | 606245621221575810 |
10/09/2026 | 995 | 187.2 | 16:01:05 | LSE | 592171840186554569 |
10/09/2026 | 3105 | 187.2 | 16:01:05 | LSE | 606245621221575809 |
10/09/2026 | 230 | 187.2 | 16:01:05 | LSE | 606245621221575816 |
10/09/2026 | 2348 | 187.2 | 16:01:08 | LSE | 606245621221578224 |
10/09/2026 | 792 | 187.2 | 16:01:08 | LSE | 592171840186557029 |
10/09/2026 | 1810 | 186.7 | 16:06:26 | LSE | 592171840186774388 |
10/09/2026 | 84 | 186.8 | 16:11:25 | LSE | 592171840186964821 |
10/09/2026 | 932 | 186.8 | 16:11:25 | LSE | 592171840186964820 |
10/09/2026 | 1020 | 187.1 | 16:16:25 | LSE | 592171840187205372 |
10/09/2026 | 736 | 187.1 | 16:16:38 | LSE | 592171840187215357 |
10/09/2026 | 285 | 187.1 | 16:16:38 | LSE | 592171840187215359 |
10/09/2026 | 1021 | 187.1 | 16:16:54 | LSE | 606245621222231056 |
10/09/2026 | 1021 | 187.1 | 16:17:00 | LSE | 606245621222235427 |
10/09/2026 | 1021 | 187.1 | 16:17:03 | LSE | 606245621222236780 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 606245621222662478 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 606245621222662480 |
10/09/2026 | 919 | 187 | 16:25:10 | LSE | 606245621222662481 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 592171840187673008 |
10/09/2026 | 886 | 187 | 16:25:10 | LSE | 592171840187673009 |
10/09/2026 | 344 | 186.9 | 16:26:07 | LSE | 592171840187720619 |
10/09/2026 | 1111 | 186.9 | 16:26:07 | LSE | 606245621222708812 |
10/09/2026 | 531 | 186.9 | 16:26:07 | LSE | 592171840187720622 |
10/09/2026 | 2 | 187 | 16:26:14 | LSE | 592171840187725847 |
10/09/2026 | 859 | 187 | 16:26:14 | LSE | 606245621222713873 |
10/09/2026 | 1125 | 187 | 16:26:14 | LSE | 592171840187725845 |
10/09/2026 | 24 | 187 | 16:29:19 | LSE | 606245621222868093 |
10/09/2026 | 210 | 187 | 16:29:19 | LSE | 606245621222868091 |
10/09/2026 | 478 | 187 | 16:29:19 | LSE | 606245621222868094 |
10/09/2026 | 888 | 187 | 16:29:19 | LSE | 606245621222868092 |
10/09/2026 | 240 | 187 | 16:29:28 | LSE | 592171840187894187 |
10/09/2026 | 242 | 187 | 16:29:28 | LSE | 592171840187894186 |
10/09/2026 | 500 | 187 | 16:29:28 | LSE | 592171840187894185 |
10/09/2026 | 500 | 187 | 16:29:51 | LSE | 592171840187943449 |
10/09/2026 | 2711 | 187 | 16:29:51 | LSE | 592171840187943453 |
10/09/2026 | 95 | 187 | 16:29:51 | LSE | 592171840187943457 |
10/09/2026 | 669 | 187 | 16:29:51 | LSE | 592171840187943456 |
10/09/2026 | 819 | 187 | 16:29:51 | LSE | 592171840187943458 |
10/09/2026 | 2339 | 186.8 | 08:01:13 | LSE | 606245621210326256 |
10/09/2026 | 2905 | 188.1 | 08:13:26 | LSE | 606245621210633905 |
10/09/2026 | 2336 | 188.1 | 08:13:26 | LSE | 606245621210633908 |
10/09/2026 | 285 | 188.1 | 08:13:26 | LSE | 592171840175120308 |
10/09/2026 | 1579 | 188.1 | 08:13:26 | LSE | 592171840175120307 |
10/09/2026 | 1296 | 187.7 | 08:15:15 | LSE | 592171840175164738 |
10/09/2026 | 811 | 187.9 | 08:25:53 | LSE | 592171840175373341 |
10/09/2026 | 811 | 187.9 | 08:25:53 | LSE | 606245621210878651 |
10/09/2026 | 2398 | 187.9 | 08:25:53 | LSE | 592171840175373339 |
10/09/2026 | 779 | 187.9 | 08:25:53 | LSE | 606245621210878660 |
10/09/2026 | 628 | 188.1 | 09:02:24 | LSE | 606245621211538344 |
10/09/2026 | 147 | 188.1 | 09:02:24 | LSE | 606245621211538352 |
10/09/2026 | 694 | 188.1 | 09:02:24 | LSE | 606245621211538353 |
10/09/2026 | 841 | 188.1 | 09:02:24 | LSE | 606245621211538354 |
10/09/2026 | 1551 | 188.1 | 09:02:24 | LSE | 606245621211538350 |
10/09/2026 | 1839 | 188.1 | 09:02:24 | LSE | 606245621211538351 |
10/09/2026 | 1939 | 188.1 | 09:02:24 | LSE | 606245621211538355 |
10/09/2026 | 2105 | 188.1 | 09:02:24 | LSE | 592171840176060740 |
10/09/2026 | 1993 | 188.1 | 09:02:24 | LSE | 606245621211538364 |
10/09/2026 | 1503 | 188 | 09:06:06 | LSE | 592171840176135024 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 592171840176306506 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 606245621211773156 |
10/09/2026 | 896 | 187.6 | 09:16:21 | LSE | 606245621211773157 |
10/09/2026 | 1648 | 187.6 | 09:16:21 | LSE | 592171840176306505 |
10/09/2026 | 1241 | 187.2 | 09:19:21 | LSE | 606245621211822887 |
10/09/2026 | 237 | 187 | 09:53:35 | LSE | 592171840176953825 |
10/09/2026 | 634 | 187.3 | 09:55:08 | LSE | 592171840176980080 |
10/09/2026 | 1983 | 187.4 | 09:55:10 | LSE | 592171840176980600 |
10/09/2026 | 2618 | 187.4 | 09:55:10 | LSE | 606245621212416656 |
10/09/2026 | 231 | 187.1 | 09:56:38 | LSE | 592171840177004761 |
10/09/2026 | 827 | 187.1 | 09:56:38 | LSE | 606245621212440158 |
10/09/2026 | 864 | 187.7 | 10:04:29 | LSE | 592171840177145327 |
10/09/2026 | 2899 | 187.8 | 10:13:23 | LSE | 592171840177300449 |
10/09/2026 | 2200 | 187.8 | 10:13:23 | LSE | 606245621212722447 |
10/09/2026 | 2941 | 187.8 | 10:13:23 | LSE | 592171840177300463 |
10/09/2026 | 405 | 188 | 10:25:23 | LSE | 592171840177506710 |
10/09/2026 | 1304 | 188 | 10:25:23 | LSE | 592171840177506712 |
10/09/2026 | 2427 | 189.8 | 10:52:00 | LSE | 606245621213363362 |
10/09/2026 | 2399 | 189.8 | 10:52:11 | LSE | 606245621213366368 |
10/09/2026 | 3369 | 189.9 | 10:56:12 | LSE | 606245621213433952 |
10/09/2026 | 373 | 189.9 | 10:56:12 | LSE | 592171840178049388 |
10/09/2026 | 1973 | 189.9 | 10:56:12 | LSE | 592171840178049389 |
10/09/2026 | 150 | 189.9 | 10:56:12 | LSE | 606245621213433958 |
10/09/2026 | 430 | 190 | 11:25:40 | LSE | 592171840178634705 |
10/09/2026 | 1569 | 190 | 11:25:40 | LSE | 592171840178634706 |
10/09/2026 | 3633 | 190.3 | 11:31:27 | LSE | 592171840178747851 |
10/09/2026 | 2520 | 190.3 | 11:31:27 | LSE | 606245621214089365 |
10/09/2026 | 1875 | 190.3 | 11:31:27 | LSE | 592171840178747856 |
10/09/2026 | 824 | 190.5 | 11:45:14 | LSE | 592171840179021542 |
10/09/2026 | 2367 | 190.4 | 11:45:16 | LSE | 592171840179022260 |
10/09/2026 | 2294 | 190.4 | 11:45:16 | LSE | 606245621214347512 |
10/09/2026 | 322 | 190.4 | 11:45:16 | LSE | 592171840179022266 |
10/09/2026 | 2044 | 190.3 | 11:57:29 | LSE | 592171840179278319 |
10/09/2026 | 2472 | 190.1 | 11:57:29 | LSE | 606245621214589037 |
10/09/2026 | 926 | 190 | 12:11:57 | LSE | 606245621214880794 |
10/09/2026 | 734 | 189.9 | 12:12:01 | LSE | 592171840179589004 |
10/09/2026 | 192 | 189.9 | 12:15:11 | LSE | 592171840179646472 |
10/09/2026 | 2589 | 190.3 | 12:30:54 | LSE | 592171840179898673 |
10/09/2026 | 2896 | 190.3 | 12:30:54 | LSE | 592171840179898674 |
10/09/2026 | 1068 | 190.3 | 12:30:54 | LSE | 606245621215175479 |
10/09/2026 | 2457 | 190.1 | 12:31:06 | LSE | 592171840179901563 |
10/09/2026 | 123 | 190.2 | 12:31:22 | LSE | 592171840179906567 |
10/09/2026 | 628 | 190.2 | 12:43:55 | LSE | 592171840180158594 |
10/09/2026 | 662 | 190.2 | 12:48:46 | LSE | 592171840180257905 |
10/09/2026 | 829 | 190.2 | 12:48:46 | LSE | 592171840180257904 |
10/09/2026 | 2201 | 190.2 | 12:48:46 | LSE | 592171840180257903 |
10/09/2026 | 167 | 190.2 | 12:48:46 | LSE | 592171840180257906 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 592171840180462518 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 592171840180462519 |
10/09/2026 | 838 | 190.2 | 12:58:49 | LSE | 606245621215710644 |
10/09/2026 | 1265 | 190.2 | 12:58:49 | LSE | 606245621215710643 |
10/09/2026 | 833 | 189.5 | 13:09:47 | LSE | 606245621215970430 |
10/09/2026 | 833 | 189.5 | 13:09:47 | LSE | 606245621215970431 |
10/09/2026 | 1656 | 189.5 | 13:09:47 | LSE | 592171840180734584 |
10/09/2026 | 859 | 189.2 | 13:15:27 | LSE | 606245621216090447 |
10/09/2026 | 1444 | 189.2 | 13:15:27 | LSE | 606245621216090446 |
10/09/2026 | 862 | 189 | 13:23:06 | LSE | 606245621216295253 |
10/09/2026 | 1290 | 189 | 13:23:06 | LSE | 606245621216295252 |
10/09/2026 | 1837 | 188.9 | 13:28:07 | LSE | 606245621216416539 |
10/09/2026 | 871 | 188.5 | 13:33:00 | LSE | 606245621216580863 |
10/09/2026 | 1742 | 188.5 | 13:33:00 | LSE | 606245621216580861 |
10/09/2026 | 2503 | 188.3 | 13:42:02 | LSE | 592171840181668461 |
10/09/2026 | 764 | 188.3 | 13:42:02 | LSE | 592171840181668465 |
10/09/2026 | 2687 | 188.7 | 14:08:04 | LSE | 592171840182392721 |
10/09/2026 | 242 | 188.6 | 14:08:04 | LSE | 606245621217556639 |
10/09/2026 | 654 | 188.6 | 14:08:04 | LSE | 606245621217556640 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392726 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392727 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 592171840182392728 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556637 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556638 |
10/09/2026 | 896 | 188.6 | 14:08:04 | LSE | 606245621217556641 |
10/09/2026 | 2473 | 188.6 | 14:08:04 | LSE | 592171840182392725 |
10/09/2026 | 306 | 188.6 | 14:08:04 | LSE | 592171840182392732 |
10/09/2026 | 690 | 188.6 | 14:08:43 | LSE | 606245621217572492 |
10/09/2026 | 707 | 188.6 | 14:08:43 | LSE | 606245621217572494 |
10/09/2026 | 1291 | 188.6 | 14:08:43 | LSE | 606245621217572493 |
10/09/2026 | 816 | 187.9 | 14:27:50 | LSE | 592171840182942134 |
10/09/2026 | 817 | 187.9 | 14:27:50 | LSE | 592171840182942133 |
10/09/2026 | 2057 | 187.9 | 14:27:50 | LSE | 606245621218080747 |
10/09/2026 | 816 | 187.8 | 14:28:03 | LSE | 606245621218087650 |
10/09/2026 | 816 | 187.9 | 14:31:06 | LSE | 592171840183077463 |
10/09/2026 | 1714 | 188 | 14:35:17 | LSE | 606245621218425005 |
10/09/2026 | 2776 | 188 | 14:35:17 | LSE | 606245621218425004 |
10/09/2026 | 1470 | 188 | 14:35:17 | LSE | 606245621218425008 |
10/09/2026 | 2031 | 187.8 | 14:38:17 | LSE | 592171840183430352 |
10/09/2026 | 929 | 187.8 | 14:38:17 | LSE | 592171840183430356 |
10/09/2026 | 3582 | 187.9 | 14:47:25 | LSE | 592171840183810939 |
10/09/2026 | 1615 | 187.9 | 14:47:25 | LSE | 606245621218919413 |
10/09/2026 | 821 | 187.8 | 14:47:25 | LSE | 592171840183810953 |
10/09/2026 | 439 | 187.8 | 14:48:00 | LSE | 592171840183838311 |
10/09/2026 | 932 | 187.9 | 14:54:27 | LSE | 592171840184094752 |
10/09/2026 | 2626 | 187.9 | 14:54:27 | LSE | 592171840184094751 |
10/09/2026 | 918 | 187.9 | 15:00:57 | LSE | 592171840184341544 |
10/09/2026 | 918 | 187.9 | 15:00:57 | LSE | 606245621219430606 |
10/09/2026 | 933 | 187.9 | 15:00:57 | LSE | 592171840184341542 |
10/09/2026 | 1808 | 187.9 | 15:00:57 | LSE | 592171840184341543 |
10/09/2026 | 1875 | 188.1 | 15:14:52 | LSE | 606245621219935032 |
10/09/2026 | 1877 | 188.1 | 15:14:52 | LSE | 606245621219935033 |
10/09/2026 | 963 | 188 | 15:15:09 | LSE | 592171840184876035 |
10/09/2026 | 1436 | 188 | 15:15:09 | LSE | 592171840184876090 |
10/09/2026 | 2873 | 188 | 15:15:09 | LSE | 592171840184876100 |
10/09/2026 | 1877 | 188 | 15:15:17 | LSE | 606245621219949661 |
10/09/2026 | 993 | 187.5 | 15:19:19 | LSE | 592171840185022796 |
10/09/2026 | 3211 | 188.3 | 15:27:07 | LSE | 592171840185365746 |
10/09/2026 | 2933 | 188.3 | 15:27:07 | LSE | 592171840185365750 |
10/09/2026 | 650 | 188.3 | 15:27:07 | LSE | 606245621220421388 |
10/09/2026 | 943 | 188 | 15:30:15 | LSE | 606245621220529255 |
10/09/2026 | 2164 | 188 | 15:30:15 | LSE | 606245621220529256 |
10/09/2026 | 2243 | 187.6 | 15:34:51 | LSE | 592171840185622305 |
10/09/2026 | 503 | 187.6 | 15:38:30 | LSE | 606245621220785936 |
10/09/2026 | 2327 | 187.6 | 15:38:30 | LSE | 606245621220785934 |
10/09/2026 | 149 | 187.5 | 15:42:33 | LSE | 606245621220919153 |
10/09/2026 | 863 | 187.5 | 15:43:01 | LSE | 606245621220934694 |
10/09/2026 | 1910 | 187.5 | 15:43:01 | LSE | 606245621220934693 |
10/09/2026 | 92 | 187.4 | 15:56:08 | LSE | 606245621221383650 |
10/09/2026 | 329 | 187.4 | 15:56:08 | LSE | 606245621221383647 |
10/09/2026 | 433 | 187.4 | 15:56:08 | LSE | 606245621221383651 |
10/09/2026 | 459 | 187.4 | 15:56:08 | LSE | 606245621221383649 |
10/09/2026 | 493 | 187.4 | 15:56:08 | LSE | 606245621221383648 |
10/09/2026 | 1786 | 187.3 | 15:58:49 | LSE | 592171840186454498 |
10/09/2026 | 1812 | 187.3 | 15:58:49 | LSE | 606245621221478297 |
10/09/2026 | 875 | 187.2 | 16:01:05 | LSE | 606245621221575811 |
10/09/2026 | 903 | 187.2 | 16:01:05 | LSE | 606245621221575810 |
10/09/2026 | 995 | 187.2 | 16:01:05 | LSE | 592171840186554569 |
10/09/2026 | 3105 | 187.2 | 16:01:05 | LSE | 606245621221575809 |
10/09/2026 | 230 | 187.2 | 16:01:05 | LSE | 606245621221575816 |
10/09/2026 | 2348 | 187.2 | 16:01:08 | LSE | 606245621221578224 |
10/09/2026 | 792 | 187.2 | 16:01:08 | LSE | 592171840186557029 |
10/09/2026 | 1810 | 186.7 | 16:06:26 | LSE | 592171840186774388 |
10/09/2026 | 84 | 186.8 | 16:11:25 | LSE | 592171840186964821 |
10/09/2026 | 932 | 186.8 | 16:11:25 | LSE | 592171840186964820 |
10/09/2026 | 1020 | 187.1 | 16:16:25 | LSE | 592171840187205372 |
10/09/2026 | 736 | 187.1 | 16:16:38 | LSE | 592171840187215357 |
10/09/2026 | 285 | 187.1 | 16:16:38 | LSE | 592171840187215359 |
10/09/2026 | 1021 | 187.1 | 16:16:54 | LSE | 606245621222231056 |
10/09/2026 | 1021 | 187.1 | 16:17:00 | LSE | 606245621222235427 |
10/09/2026 | 1021 | 187.1 | 16:17:03 | LSE | 606245621222236780 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 606245621222662478 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 606245621222662480 |
10/09/2026 | 919 | 187 | 16:25:10 | LSE | 606245621222662481 |
10/09/2026 | 1310 | 187 | 16:25:10 | LSE | 592171840187673008 |
10/09/2026 | 886 | 187 | 16:25:10 | LSE | 592171840187673009 |
10/09/2026 | 344 | 186.9 | 16:26:07 | LSE | 592171840187720619 |
10/09/2026 | 1111 | 186.9 | 16:26:07 | LSE | 606245621222708812 |
10/09/2026 | 531 | 186.9 | 16:26:07 | LSE | 592171840187720622 |
10/09/2026 | 2 | 187 | 16:26:14 | LSE | 592171840187725847 |
10/09/2026 | 859 | 187 | 16:26:14 | LSE | 606245621222713873 |
10/09/2026 | 1125 | 187 | 16:26:14 | LSE | 592171840187725845 |
10/09/2026 | 24 | 187 | 16:29:19 | LSE | 606245621222868093 |
10/09/2026 | 210 | 187 | 16:29:19 | LSE | 606245621222868091 |
10/09/2026 | 478 | 187 | 16:29:19 | LSE | 606245621222868094 |
10/09/2026 | 888 | 187 | 16:29:19 | LSE | 606245621222868092 |
10/09/2026 | 240 | 187 | 16:29:28 | LSE | 592171840187894187 |
10/09/2026 | 242 | 187 | 16:29:28 | LSE | 592171840187894186 |
10/09/2026 | 500 | 187 | 16:29:28 | LSE | 592171840187894185 |
10/09/2026 | 500 | 187 | 16:29:51 | LSE | 592171840187943449 |
10/09/2026 | 2711 | 187 | 16:29:51 | LSE | 592171840187943453 |
10/09/2026 | 95 | 187 | 16:29:51 | LSE | 592171840187943457 |
10/09/2026 | 669 | 187 | 16:29:51 | LSE | 592171840187943456 |
10/09/2026 | 819 | 187 | 16:29:51 | LSE | 592171840187943458 |
11/09/2026 | 1381 | 187.7 | 08:16:08 | LSE | 592172194070639590 |
11/09/2026 | 1784 | 187.7 | 08:16:08 | LSE | 592172194070639591 |
11/09/2026 | 2273 | 187.7 | 08:16:08 | LSE | 606245975105490109 |
11/09/2026 | 2279 | 187.7 | 08:16:08 | LSE | 592172194070639596 |
11/09/2026 | 624 | 187.7 | 08:16:08 | LSE | 606245975105490113 |
11/09/2026 | 1404 | 187.7 | 08:16:08 | LSE | 606245975105490114 |
11/09/2026 | 2473 | 187.5 | 08:27:21 | LSE | 592172194070877441 |
11/09/2026 | 3054 | 187.5 | 08:27:21 | LSE | 606245975105723292 |
11/09/2026 | 862 | 187 | 08:33:12 | LSE | 606245975105850682 |
11/09/2026 | 1458 | 187 | 08:33:12 | LSE | 606245975105850681 |
11/09/2026 | 1 | 186.8 | 08:54:55 | LSE | 592172194071408528 |
11/09/2026 | 872 | 186.9 | 09:03:33 | LSE | 606245975106397108 |
11/09/2026 | 956 | 186.9 | 09:03:33 | LSE | 592172194071573215 |
11/09/2026 | 956 | 186.9 | 09:03:33 | LSE | 592172194071573217 |
11/09/2026 | 1908 | 186.9 | 09:03:33 | LSE | 592172194071573218 |
11/09/2026 | 2109 | 186.9 | 09:03:33 | LSE | 606245975106397109 |
11/09/2026 | 2562 | 186.9 | 09:03:33 | LSE | 592172194071573226 |
11/09/2026 | 2562 | 186.9 | 09:03:33 | LSE | 606245975106397118 |
11/09/2026 | 963 | 186.8 | 09:03:33 | LSE | 592172194071573236 |
11/09/2026 | 956 | 186.2 | 09:06:21 | LSE | 592172194071628321 |
11/09/2026 | 807 | 186.9 | 09:40:52 | LSE | 592172194072244975 |
11/09/2026 | 807 | 186.9 | 09:40:52 | LSE | 592172194072244977 |
11/09/2026 | 807 | 186.9 | 09:40:52 | LSE | 592172194072244979 |
11/09/2026 | 807 | 186.9 | 09:40:52 | LSE | 592172194072244981 |
11/09/2026 | 807 | 186.9 | 09:40:52 | LSE | 606245975107047302 |
11/09/2026 | 3219 | 186.9 | 09:40:52 | LSE | 606245975107047300 |
11/09/2026 | 1087 | 186.8 | 09:40:52 | LSE | 606245975107047314 |
11/09/2026 | 47 | 186.8 | 09:46:30 | LSE | 592172194072347459 |
11/09/2026 | 3347 | 187.6 | 10:04:47 | LSE | 592172194072658308 |
11/09/2026 | 901 | 187.6 | 10:04:47 | LSE | 592172194072658312 |
11/09/2026 | 1033 | 187.6 | 10:05:11 | LSE | 592172194072664483 |
11/09/2026 | 1105 | 187.6 | 10:05:11 | LSE | 592172194072664485 |
11/09/2026 | 944 | 187.6 | 10:05:11 | LSE | 592172194072664492 |
11/09/2026 | 875 | 187.5 | 10:15:07 | LSE | 592172194072812611 |
11/09/2026 | 875 | 187.5 | 10:15:07 | LSE | 606245975107591757 |
11/09/2026 | 908 | 187.5 | 10:15:07 | LSE | 606245975107591758 |
11/09/2026 | 1092 | 187.5 | 10:15:07 | LSE | 592172194072812610 |
11/09/2026 | 362 | 188.2 | 10:31:26 | LSE | 606245975107830831 |
11/09/2026 | 513 | 188.2 | 10:31:26 | LSE | 606245975107830832 |
11/09/2026 | 1012 | 188 | 10:45:37 | LSE | 592172194073297664 |
11/09/2026 | 2368 | 188 | 10:45:37 | LSE | 606245975108054817 |
11/09/2026 | 2849 | 188 | 10:45:37 | LSE | 592172194073297665 |
11/09/2026 | 876 | 188 | 10:45:37 | LSE | 592172194073297681 |
11/09/2026 | 1012 | 188 | 10:45:37 | LSE | 592172194073297679 |
11/09/2026 | 153 | 188 | 10:45:37 | LSE | 592172194073297691 |
11/09/2026 | 806 | 188 | 10:52:38 | LSE | 606245975108174082 |
11/09/2026 | 2039 | 188 | 10:52:38 | LSE | 592172194073424077 |
11/09/2026 | 437 | 188 | 10:52:38 | LSE | 606245975108174086 |
11/09/2026 | 917 | 187.9 | 11:00:01 | LSE | 606245975108286687 |
11/09/2026 | 1555 | 187.9 | 11:00:01 | LSE | 592172194073541711 |
11/09/2026 | 1704 | 188.6 | 11:30:57 | LSE | 592172194074022915 |
11/09/2026 | 1705 | 188.6 | 11:31:22 | LSE | 592172194074029767 |
11/09/2026 | 2956 | 188.5 | 11:31:22 | LSE | 606245975108753648 |
11/09/2026 | 484 | 188.5 | 11:31:22 | LSE | 606245975108753655 |
11/09/2026 | 123 | 188.4 | 11:32:00 | LSE | 592172194074038938 |
11/09/2026 | 129 | 188.4 | 11:47:15 | LSE | 592172194074262311 |
11/09/2026 | 220 | 188.4 | 11:47:15 | LSE | 592172194074262305 |
11/09/2026 | 302 | 188.4 | 11:47:15 | LSE | 592172194074262312 |
11/09/2026 | 370 | 188.4 | 11:47:15 | LSE | 592172194074262308 |
11/09/2026 | 697 | 188.4 | 11:47:15 | LSE | 592172194074262306 |
11/09/2026 | 801 | 188.4 | 11:47:15 | LSE | 592172194074262307 |
11/09/2026 | 801 | 188.4 | 11:47:15 | LSE | 592172194074262309 |
11/09/2026 | 801 | 188.4 | 11:47:15 | LSE | 592172194074262310 |
11/09/2026 | 1705 | 188.4 | 11:47:15 | LSE | 606245975108976316 |
11/09/2026 | 2324 | 188.4 | 11:47:15 | LSE | 606245975108976318 |
11/09/2026 | 1348 | 188.5 | 12:13:16 | LSE | 606245975109370381 |
11/09/2026 | 1431 | 188.5 | 12:13:16 | LSE | 606245975109370383 |
11/09/2026 | 2233 | 188.5 | 12:13:55 | LSE | 592172194074685610 |
11/09/2026 | 2821 | 188.5 | 12:13:55 | LSE | 606245975109379738 |
11/09/2026 | 457 | 188.5 | 12:13:56 | LSE | 606245975109379972 |
11/09/2026 | 1463 | 188.5 | 12:13:56 | LSE | 606245975109379974 |
11/09/2026 | 851 | 188.5 | 12:31:49 | LSE | 592172194074986885 |
11/09/2026 | 851 | 188.5 | 12:31:49 | LSE | 592172194074986886 |
11/09/2026 | 851 | 188.5 | 12:31:49 | LSE | 606245975109667699 |
11/09/2026 | 1170 | 188.5 | 12:31:49 | LSE | 606245975109667700 |
11/09/2026 | 1506 | 188.5 | 12:31:49 | LSE | 592172194074986884 |
11/09/2026 | 918 | 188.2 | 12:48:35 | LSE | 592172194075282073 |
11/09/2026 | 918 | 188.2 | 12:48:35 | LSE | 606245975109951760 |
11/09/2026 | 918 | 188.2 | 12:48:35 | LSE | 606245975109951761 |
11/09/2026 | 1295 | 188.2 | 12:48:35 | LSE | 592172194075282072 |
11/09/2026 | 813 | 188.3 | 13:02:27 | LSE | 592172194075523418 |
11/09/2026 | 813 | 188.3 | 13:02:27 | LSE | 606245975110180808 |
11/09/2026 | 2747 | 188.3 | 13:02:27 | LSE | 592172194075523419 |
11/09/2026 | 299 | 188.2 | 13:02:27 | LSE | 592172194075523454 |
11/09/2026 | 514 | 188.2 | 13:02:27 | LSE | 592172194075523455 |
11/09/2026 | 813 | 188.2 | 13:02:27 | LSE | 606245975110180849 |
11/09/2026 | 843 | 188.1 | 13:30:04 | LSE | 606245975110682926 |
11/09/2026 | 1452 | 188.1 | 13:30:04 | LSE | 606245975110682924 |
11/09/2026 | 2374 | 188.1 | 13:30:04 | LSE | 606245975110682925 |
11/09/2026 | 3324 | 188.1 | 13:30:04 | LSE | 592172194076045830 |
11/09/2026 | 1554 | 188.1 | 13:30:04 | LSE | 606245975110682984 |
11/09/2026 | 604 | 188 | 13:30:58 | LSE | 606245975110725178 |
11/09/2026 | 1624 | 188 | 13:30:58 | LSE | 592172194076089066 |
11/09/2026 | 330 | 188 | 13:30:58 | LSE | 606245975110725179 |
11/09/2026 | 33 | 188 | 13:32:08 | LSE | 606245975110757035 |
11/09/2026 | 657 | 188.4 | 13:32:55 | LSE | 592172194076141196 |
11/09/2026 | 1624 | 188.4 | 13:32:55 | LSE | 606245975110776401 |
11/09/2026 | 894 | 188.6 | 14:01:37 | LSE | 606245975111419024 |
11/09/2026 | 894 | 188.5 | 14:01:38 | LSE | 592172194076807149 |
11/09/2026 | 894 | 188.5 | 14:01:38 | LSE | 606245975111419651 |
11/09/2026 | 894 | 188.5 | 14:01:38 | LSE | 606245975111419652 |
11/09/2026 | 1553 | 188.5 | 14:01:38 | LSE | 592172194076807148 |
11/09/2026 | 1143 | 188.4 | 14:01:42 | LSE | 592172194076808995 |
11/09/2026 | 844 | 188.4 | 14:08:09 | LSE | 592172194076976374 |
11/09/2026 | 2089 | 188.4 | 14:08:09 | LSE | 606245975111583336 |
11/09/2026 | 820 | 188.1 | 14:15:46 | LSE | 592172194077170415 |
11/09/2026 | 1934 | 188.1 | 14:15:46 | LSE | 592172194077170416 |
11/09/2026 | 1271 | 188.6 | 14:32:44 | LSE | 606245975112310527 |
11/09/2026 | 1276 | 188.6 | 14:32:48 | LSE | 606245975112313542 |
11/09/2026 | 491 | 188.6 | 14:33:22 | LSE | 606245975112340388 |
11/09/2026 | 781 | 188.6 | 14:33:22 | LSE | 606245975112340386 |
11/09/2026 | 2674 | 188.4 | 14:33:30 | LSE | 606245975112346300 |
11/09/2026 | 1993 | 188.4 | 14:33:30 | LSE | 606245975112346304 |
11/09/2026 | 1993 | 188.4 | 14:33:30 | LSE | 592172194077763442 |
11/09/2026 | 573 | 188.4 | 14:33:30 | LSE | 606245975112346317 |
11/09/2026 | 1094 | 188.4 | 14:33:30 | LSE | 592172194077763455 |
11/09/2026 | 1420 | 188.4 | 14:33:30 | LSE | 606245975112346318 |
11/09/2026 | 899 | 188.4 | 14:33:30 | LSE | 592172194077763456 |
11/09/2026 | 84 | 188.4 | 14:33:32 | LSE | 606245975112347720 |
11/09/2026 | 1271 | 188.6 | 14:35:13 | LSE | 592172194077838167 |
11/09/2026 | 72 | 188.4 | 14:38:20 | LSE | 606245975112554308 |
11/09/2026 | 2559 | 188.1 | 14:42:05 | LSE | 606245975112714083 |
11/09/2026 | 888 | 187.8 | 14:50:13 | LSE | 592172194078457014 |
11/09/2026 | 888 | 187.8 | 14:50:13 | LSE | 606245975113027096 |
11/09/2026 | 888 | 187.8 | 14:50:13 | LSE | 606245975113027097 |
11/09/2026 | 1967 | 187.8 | 14:50:13 | LSE | 592172194078457013 |
11/09/2026 | 744 | 187.8 | 14:51:04 | LSE | 606245975113059060 |
11/09/2026 | 1027 | 188 | 15:00:05 | LSE | 606245975113366508 |
11/09/2026 | 2496 | 187.8 | 15:00:32 | LSE | 592172194078826910 |
11/09/2026 | 740 | 187.8 | 15:00:40 | LSE | 592172194078831895 |
11/09/2026 | 872 | 187.8 | 15:01:52 | LSE | 592172194078881201 |
11/09/2026 | 1701 | 187.8 | 15:01:52 | LSE | 592172194078881202 |
11/09/2026 | 499 | 187.8 | 15:01:52 | LSE | 606245975113441513 |
11/09/2026 | 870 | 187.8 | 15:08:47 | LSE | 606245975113692694 |
11/09/2026 | 806 | 187.7 | 15:10:45 | LSE | 606245975113765511 |
11/09/2026 | 870 | 187.7 | 15:10:45 | LSE | 592172194079211050 |
11/09/2026 | 915 | 187.7 | 15:10:45 | LSE | 606245975113765512 |
11/09/2026 | 915 | 187.7 | 15:10:45 | LSE | 606245975113765514 |
11/09/2026 | 2131 | 187.7 | 15:10:45 | LSE | 606245975113765513 |
11/09/2026 | 644 | 187.6 | 15:19:45 | LSE | 592172194079538113 |
11/09/2026 | 865 | 187.6 | 15:22:10 | LSE | 592172194079620693 |
11/09/2026 | 1408 | 187.6 | 15:22:10 | LSE | 606245975114163839 |
11/09/2026 | 1545 | 187.6 | 15:22:10 | LSE | 592172194079620692 |
11/09/2026 | 864 | 187.5 | 15:22:10 | LSE | 606245975114163840 |
11/09/2026 | 606 | 187.6 | 15:22:10 | LSE | 592172194079620701 |
11/09/2026 | 912 | 187.6 | 15:22:10 | LSE | 592172194079620699 |
11/09/2026 | 963 | 187.6 | 15:22:10 | LSE | 592172194079620700 |
11/09/2026 | 890 | 186.9 | 15:29:41 | LSE | 606245975114398952 |
11/09/2026 | 890 | 186.9 | 15:29:41 | LSE | 606245975114398953 |
11/09/2026 | 1947 | 186.9 | 15:29:41 | LSE | 592172194079864597 |
11/09/2026 | 8 | 186.9 | 15:29:41 | LSE | 592172194079864603 |
11/09/2026 | 598 | 186.9 | 15:29:41 | LSE | 592172194079864604 |
11/09/2026 | 642 | 186.9 | 15:29:41 | LSE | 592172194079864602 |
11/09/2026 | 191 | 186.6 | 15:31:01 | LSE | 592172194079905627 |
11/09/2026 | 1 | 186.6 | 15:32:41 | LSE | 592172194079957754 |
11/09/2026 | 698 | 186.6 | 15:34:16 | LSE | 592172194080009977 |
11/09/2026 | 2056 | 186.6 | 15:34:16 | LSE | 592172194080009978 |
11/09/2026 | 2044 | 186.3 | 15:45:21 | LSE | 606245975114905994 |
11/09/2026 | 2104 | 186.3 | 15:45:21 | LSE | 592172194080386646 |
11/09/2026 | 2104 | 186.3 | 15:45:21 | LSE | 606245975114905999 |
11/09/2026 | 448 | 186.3 | 15:45:21 | LSE | 592172194080386659 |
11/09/2026 | 593 | 186.3 | 15:45:21 | LSE | 592172194080386733 |
11/09/2026 | 163 | 186.1 | 15:47:41 | LSE | 592172194080465427 |
11/09/2026 | 870 | 186.2 | 15:52:33 | LSE | 606245975115168648 |
11/09/2026 | 871 | 186.2 | 15:52:33 | LSE | 606245975115168649 |
11/09/2026 | 2147 | 186.2 | 15:52:33 | LSE | 592172194080656096 |
11/09/2026 | 1508 | 186.2 | 15:52:33 | LSE | 606245975115168674 |
11/09/2026 | 3138 | 185.7 | 15:55:44 | LSE | 606245975115274943 |
11/09/2026 | 865 | 185.4 | 16:05:31 | LSE | 592172194081118166 |
11/09/2026 | 1992 | 185.4 | 16:05:31 | LSE | 606245975115618024 |
11/09/2026 | 2031 | 185.4 | 16:05:31 | LSE | 592172194081118165 |
11/09/2026 | 2526 | 185.4 | 16:05:31 | LSE | 606245975115618031 |
11/09/2026 | 187 | 185.1 | 16:10:29 | LSE | 592172194081316391 |
11/09/2026 | 1116 | 185.5 | 16:17:42 | LSE | 606245975116103029 |
11/09/2026 | 1120 | 185.5 | 16:17:42 | LSE | 592172194081618988 |
11/09/2026 | 892 | 185.3 | 16:17:43 | LSE | 592172194081619617 |
11/09/2026 | 892 | 185.3 | 16:17:43 | LSE | 592172194081619619 |
11/09/2026 | 892 | 185.3 | 16:17:43 | LSE | 606245975116103786 |
11/09/2026 | 938 | 185.3 | 16:17:43 | LSE | 592172194081619618 |
11/09/2026 | 2002 | 185.3 | 16:17:43 | LSE | 592172194081619616 |
11/09/2026 | 1150 | 185.3 | 16:17:43 | LSE | 592172194081619624 |
11/09/2026 | 548 | 185.3 | 16:17:43 | LSE | 592172194081619625 |
11/09/2026 | 10 | 185.3 | 16:17:47 | LSE | 592172194081623446 |
11/09/2026 | 26 | 185.3 | 16:18:06 | LSE | 592172194081636356 |
11/09/2026 | 1120 | 185.5 | 16:18:54 | LSE | 592172194081671047 |
11/09/2026 | 1120 | 185.5 | 16:18:54 | LSE | 606245975116153382 |
11/09/2026 | 1120 | 185.5 | 16:18:54 | LSE | 606245975116153385 |
11/09/2026 | 2325 | 185.6 | 16:28:22 | LSE | 606245975116647838 |
11/09/2026 | 1930 | 185.6 | 16:28:22 | LSE | 592172194082179607 |
11/09/2026 | 1236 | 185.6 | 16:28:22 | LSE | 592172194082179615 |
11/09/2026 | 694 | 185.6 | 16:28:22 | LSE | 592172194082179703 |
11/09/2026 | 1548 | 185.6 | 16:28:22 | LSE | 592172194082179716 |
| |||||||||||
Date of notification: 14 September 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group