Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

24th Aug 2026 07:00

RNS Number : 7563R

Barratt Redrow PLC

24 August 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 17 August 2026 to 21 August 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
17 Aug 2026	398,000	325.8000	321.4000	323.4821	LSE
18 Aug 2026	468,000	321.4000	314.5000	316.8223	LSE
19 Aug 2026	468,000	316.7000	310.2000	313.7275	LSE
20 Aug 2026	468,000	316.3000	309.0000	311.6617	LSE
21 Aug 2026	465,382	313.3000	309.7000	311.9314	LSE

To date, Barratt Redrow has purchased 13,554,537 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,396,965,716 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,396,965,716.

A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.

Date of purchase	Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue	Transactionreferencenumber
17/08/2026	803	325.8	08:06:07	LSE	592163375180743570
17/08/2026	803	325.8	08:06:07	LSE	592163375180743573
17/08/2026	804	325.8	08:06:07	LSE	606237127746851683
17/08/2026	1140	325.8	08:06:07	LSE	606237127746851684
17/08/2026	2125	325.8	08:06:07	LSE	592163375180743571
17/08/2026	2204	325.8	08:06:07	LSE	592163375180743569
17/08/2026	3745	325.8	08:06:07	LSE	592163375180743572
17/08/2026	201	324.1	08:09:28	LSE	592163375180795859
17/08/2026	848	324.1	08:09:28	LSE	592163375180795861
17/08/2026	1083	324.1	08:09:28	LSE	592163375180795860
17/08/2026	1097	323.5	08:11:02	LSE	606237127746928230
17/08/2026	1176	323.5	08:11:02	LSE	592163375180823452
17/08/2026	921	323.7	08:14:42	LSE	592163375180897607
17/08/2026	922	323.7	08:14:42	LSE	606237127746999107
17/08/2026	1706	323.4	08:15:02	LSE	592163375180903880
17/08/2026	315	322.8	08:16:28	LSE	592163375180929164
17/08/2026	946	324.3	08:20:29	LSE	592163375180991958
17/08/2026	904	324.8	08:22:18	LSE	592163375181018397
17/08/2026	1448	324.7	08:25:34	LSE	606237127747164995
17/08/2026	1477	324.7	08:25:34	LSE	606237127747164996
17/08/2026	3042	324.7	08:25:34	LSE	592163375181069349
17/08/2026	676	324.6	08:25:34	LSE	592163375181069355
17/08/2026	28	324.4	08:26:14	LSE	606237127747176713
17/08/2026	1197	324.4	08:26:15	LSE	606237127747176923
17/08/2026	911	325	08:29:30	LSE	592163375181135898
17/08/2026	867	324.9	08:32:55	LSE	592163375181198140
17/08/2026	2790	324.9	08:32:55	LSE	606237127747290770
17/08/2026	1581	324.5	08:37:14	LSE	592163375181269778
17/08/2026	945	324.5	08:37:14	LSE	592163375181269779
17/08/2026	217	324.3	08:39:48	LSE	592163375181308475
17/08/2026	871	324.3	08:40:07	LSE	592163375181313270
17/08/2026	304	324.3	08:40:17	LSE	592163375181315336
17/08/2026	42	324.3	08:46:14	LSE	592163375181410295
17/08/2026	808	324.3	08:46:14	LSE	592163375181410297
17/08/2026	808	324.3	08:46:14	LSE	592163375181410298
17/08/2026	808	324.3	08:46:14	LSE	592163375181410299
17/08/2026	819	324.3	08:46:14	LSE	592163375181410296
17/08/2026	838	324.1	08:49:41	LSE	592163375181462414
17/08/2026	838	324.1	08:49:41	LSE	606237127747548359
17/08/2026	881	323.9	08:54:27	LSE	606237127747619699
17/08/2026	921	323.9	08:54:27	LSE	606237127747619700
17/08/2026	1266	323.9	08:54:27	LSE	592163375181535634
17/08/2026	816	323.9	09:02:00	LSE	592163375181649755
17/08/2026	3490	323.9	09:02:00	LSE	606237127747730828
17/08/2026	1206	323.6	09:02:55	LSE	606237127747749505
17/08/2026	682	323.7	09:10:16	LSE	592163375181788835
17/08/2026	1524	323.8	09:16:45	LSE	606237127747950828
17/08/2026	837	323.9	09:17:12	LSE	606237127747956248
17/08/2026	848	323.9	09:17:12	LSE	592163375181884762
17/08/2026	1029	323.9	09:17:12	LSE	606237127747956249
17/08/2026	1383	323.8	09:17:12	LSE	606237127747956252
17/08/2026	128	323.8	09:17:12	LSE	606237127747956254
17/08/2026	334	323.8	09:17:12	LSE	606237127747956261
17/08/2026	810	323.8	09:20:27	LSE	606237127747999694
17/08/2026	12	323.8	09:20:27	LSE	606237127747999695
17/08/2026	340	323.6	09:22:18	LSE	592163375181954394
17/08/2026	341	323.6	09:22:18	LSE	592163375181954393
17/08/2026	132	323.6	09:23:22	LSE	592163375181970729
17/08/2026	328	323.5	09:25:40	LSE	592163375182004557
17/08/2026	554	323.5	09:25:41	LSE	592163375182004677
17/08/2026	812	323.5	09:26:30	LSE	606237127748085118
17/08/2026	910	323.5	09:26:30	LSE	606237127748085117
17/08/2026	955	323.5	09:26:30	LSE	606237127748085119
17/08/2026	286	323.5	09:34:00	LSE	592163375182115872
17/08/2026	860	323.7	09:37:31	LSE	592163375182162577
17/08/2026	1	324.1	09:39:16	LSE	606237127748246781
17/08/2026	685	324.1	09:40:01	LSE	592163375182195559
17/08/2026	1096	324.1	09:40:01	LSE	606237127748256118
17/08/2026	3469	324.1	09:40:01	LSE	592163375182195560
17/08/2026	6	324.1	09:40:08	LSE	592163375182197165
17/08/2026	1046	323.9	09:41:29	LSE	606237127748276255
17/08/2026	325	323.6	09:45:14	LSE	606237127748318935
17/08/2026	833	323.9	09:53:11	LSE	592163375182361502
17/08/2026	312	324.1	09:55:28	LSE	592163375182390273
17/08/2026	788	324.1	09:55:28	LSE	592163375182390275
17/08/2026	806	324.1	09:56:35	LSE	592163375182403826
17/08/2026	3462	324	09:56:44	LSE	606237127748459657
17/08/2026	810	324.1	09:59:54	LSE	592163375182443291
17/08/2026	558	324.4	10:02:45	LSE	592163375182484712
17/08/2026	1034	324.4	10:02:45	LSE	592163375182484710
17/08/2026	1073	324.4	10:02:45	LSE	592163375182484711
17/08/2026	1284	324.8	10:10:40	LSE	592163375182583141
17/08/2026	2946	324.8	10:10:40	LSE	592163375182583143
17/08/2026	881	325.2	10:18:30	LSE	592163375182688247
17/08/2026	922	325.2	10:18:30	LSE	606237127748733346
17/08/2026	2019	325.2	10:18:30	LSE	606237127748733345
17/08/2026	269	324.9	10:18:56	LSE	592163375182693697
17/08/2026	199	324.9	10:19:03	LSE	592163375182694992
17/08/2026	940	324.9	10:19:04	LSE	592163375182695159
17/08/2026	80	324.8	10:32:54	LSE	592163375182869372
17/08/2026	814	324.8	10:32:54	LSE	606237127748909394
17/08/2026	475	324.7	10:35:01	LSE	592163375182897275
17/08/2026	162	324.7	10:35:01	LSE	592163375182897277
17/08/2026	222	324.7	10:35:01	LSE	592163375182897276
17/08/2026	911	324.7	10:36:47	LSE	592163375182919787
17/08/2026	894	324.6	10:37:16	LSE	592163375182925850
17/08/2026	1849	324.6	10:37:16	LSE	592163375182925851
17/08/2026	894	324.5	10:37:16	LSE	592163375182925852
17/08/2026	1654	324.2	10:40:15	LSE	606237127749002331
17/08/2026	881	323.9	10:47:44	LSE	592163375183063190
17/08/2026	1626	323.9	10:47:44	LSE	606237127749095405
17/08/2026	881	323.8	10:47:51	LSE	606237127749096846
17/08/2026	1580	323.7	10:48:00	LSE	606237127749099336
17/08/2026	570	323.2	10:51:33	LSE	606237127749147060
17/08/2026	367	323.2	10:51:33	LSE	606237127749147061
17/08/2026	252	322.9	10:52:24	LSE	592163375183128569
17/08/2026	2406	322.9	10:52:24	LSE	592163375183128570
17/08/2026	1926	322.5	10:52:36	LSE	592163375183131085
17/08/2026	1670	322.7	10:56:44	LSE	592163375183186625
17/08/2026	941	323.9	11:10:48	LSE	606237127749407135
17/08/2026	955	323.9	11:10:48	LSE	592163375183388489
17/08/2026	852	323.9	11:11:07	LSE	606237127749411331
17/08/2026	24	323.5	11:11:56	LSE	606237127749422266
17/08/2026	58	323.5	11:11:56	LSE	606237127749422268
17/08/2026	127	323.5	11:11:56	LSE	606237127749422267
17/08/2026	3528	323.5	11:11:56	LSE	606237127749422269
17/08/2026	1558	323.3	11:11:58	LSE	606237127749422734
17/08/2026	1796	323.8	11:14:22	LSE	606237127749453054
17/08/2026	2674	323.6	11:14:29	LSE	606237127749455321
17/08/2026	1565	323.1	11:15:46	LSE	606237127749471532
17/08/2026	868	323.8	11:29:36	LSE	606237127749658783
17/08/2026	978	323.6	11:29:44	LSE	606237127749666355
17/08/2026	3474	323.4	11:30:40	LSE	606237127749693366
17/08/2026	878	323.6	11:44:41	LSE	606237127749861640
17/08/2026	1050	323.6	11:44:41	LSE	592163375183862423
17/08/2026	1050	323.6	11:44:41	LSE	592163375183862425
17/08/2026	3223	323.6	11:44:41	LSE	592163375183862424
17/08/2026	333	324	11:53:57	LSE	592163375183971671
17/08/2026	496	324	11:53:57	LSE	606237127749966251
17/08/2026	62	323.8	11:53:57	LSE	592163375183971677
17/08/2026	234	323.8	11:54:42	LSE	592163375183980760
17/08/2026	376	323.8	11:54:42	LSE	592163375183980761
17/08/2026	404	323.8	11:54:42	LSE	592163375183980759
17/08/2026	815	323.7	11:54:42	LSE	606237127749974877
17/08/2026	526	323.6	11:54:42	LSE	592163375183980779
17/08/2026	289	323.6	11:57:55	LSE	592163375184024059
17/08/2026	846	323.6	11:57:55	LSE	592163375184024060
17/08/2026	846	323.6	11:57:55	LSE	606237127750016610
17/08/2026	872	323.6	11:57:55	LSE	606237127750016609
17/08/2026	166	323.5	12:03:15	LSE	606237127750104720
17/08/2026	789	323.5	12:03:15	LSE	606237127750104719
17/08/2026	869	323.5	12:03:15	LSE	606237127750104721
17/08/2026	869	323.5	12:03:15	LSE	606237127750104722
17/08/2026	1	323.4	12:03:20	LSE	592163375184115334
17/08/2026	8	323.4	12:03:20	LSE	592163375184115335
17/08/2026	905	323.4	12:03:21	LSE	592163375184115621
17/08/2026	918	323.3	12:03:24	LSE	592163375184116090
17/08/2026	2326	323.3	12:03:24	LSE	606237127750106322
17/08/2026	2	323.3	12:11:27	LSE	592163375184226137
17/08/2026	861	323.3	12:11:27	LSE	592163375184226139
17/08/2026	861	323.3	12:11:27	LSE	606237127750212577
17/08/2026	1429	323.3	12:11:27	LSE	592163375184226138
17/08/2026	1641	323.1	12:12:17	LSE	606237127750223780
17/08/2026	264	323.4	12:17:05	LSE	606237127750282177
17/08/2026	1266	323.4	12:17:05	LSE	606237127750282182
17/08/2026	329	322.4	12:18:27	LSE	592163375184315209
17/08/2026	1264	322.4	12:19:57	LSE	592163375184335920
17/08/2026	173	324.6	12:31:52	LSE	592163375184493790
17/08/2026	91	324.6	12:31:52	LSE	606237127750469352
17/08/2026	684	324.6	12:31:52	LSE	606237127750469351
17/08/2026	3105	324.3	12:32:05	LSE	606237127750472076
17/08/2026	160	324.7	12:39:44	LSE	606237127750576841
17/08/2026	690	324.7	12:39:44	LSE	606237127750576839
17/08/2026	750	324.7	12:39:44	LSE	606237127750576842
17/08/2026	3004	324.7	12:39:44	LSE	606237127750576843
17/08/2026	61	324.7	12:39:44	LSE	606237127750576844
17/08/2026	142	324.7	12:40:19	LSE	606237127750588651
17/08/2026	1536	324.7	12:40:19	LSE	592163375184618346
17/08/2026	237	324.4	12:47:36	LSE	606237127750695377
17/08/2026	779	324.4	12:47:36	LSE	606237127750695378
17/08/2026	966	324.3	12:47:36	LSE	606237127750695379
17/08/2026	857	324.2	12:48:52	LSE	592163375184747497
17/08/2026	857	324.2	12:48:52	LSE	592163375184747498
17/08/2026	897	324.2	12:48:52	LSE	606237127750713192
17/08/2026	160	324.3	12:55:35	LSE	606237127750807827
17/08/2026	730	324.3	12:55:35	LSE	606237127750807826
17/08/2026	890	324.3	12:55:35	LSE	592163375184845796
17/08/2026	890	324.3	12:55:35	LSE	606237127750807828
17/08/2026	938	324.3	12:55:35	LSE	606237127750807825
17/08/2026	343	324.6	13:00:16	LSE	592163375184917408
17/08/2026	466	324.6	13:00:16	LSE	592163375184917409
17/08/2026	812	324.6	13:04:29	LSE	592163375184986982
17/08/2026	812	324.6	13:04:29	LSE	606237127750943884
17/08/2026	809	324.5	13:06:32	LSE	592163375185016295
17/08/2026	827	324.5	13:06:32	LSE	606237127750972188
17/08/2026	812	324.4	13:06:32	LSE	606237127750972191
17/08/2026	821	324.4	13:06:32	LSE	606237127750972192
17/08/2026	1033	323.8	13:07:08	LSE	606237127750980894
17/08/2026	879	323.6	13:14:11	LSE	592163375185134206
17/08/2026	1029	323.6	13:14:11	LSE	592163375185134207
17/08/2026	879	323.6	13:14:11	LSE	606237127751085837
17/08/2026	879	323.5	13:14:12	LSE	606237127751085950
17/08/2026	869	323.4	13:17:44	LSE	592163375185191133
17/08/2026	924	323.6	13:22:34	LSE	606237127751218451
17/08/2026	866	323.6	13:23:39	LSE	606237127751237888
17/08/2026	860	323.6	13:24:56	LSE	592163375185312579
17/08/2026	924	323.5	13:24:56	LSE	606237127751258370
17/08/2026	925	323.5	13:24:56	LSE	606237127751258369
17/08/2026	1695	323.3	13:24:56	LSE	592163375185312588
17/08/2026	328	323.3	13:26:35	LSE	592163375185340880
17/08/2026	815	323.2	13:26:39	LSE	606237127751292471
17/08/2026	556	323.1	13:26:40	LSE	592163375185350872
17/08/2026	968	323.1	13:26:40	LSE	592163375185350875
17/08/2026	890	323.5	13:29:51	LSE	592163375185422247
17/08/2026	1272	323.5	13:29:51	LSE	592163375185422246
17/08/2026	1409	322.9	13:32:13	LSE	592163375185470065
17/08/2026	831	322.8	13:32:13	LSE	606237127751411230
17/08/2026	933	322.5	13:34:22	LSE	606237127751454625
17/08/2026	1169	322.4	13:34:22	LSE	606237127751454627
17/08/2026	58	322.6	13:38:16	LSE	592163375185581389
17/08/2026	2096	322.6	13:38:16	LSE	592163375185581390
17/08/2026	17	323.1	13:44:03	LSE	592163375185676702
17/08/2026	630	323.4	13:48:02	LSE	606237127751668927
17/08/2026	907	323.4	13:48:02	LSE	592163375185735869
17/08/2026	1185	323.4	13:48:02	LSE	606237127751668928
17/08/2026	930	323.4	13:48:02	LSE	606237127751668930
17/08/2026	1836	323.4	13:48:02	LSE	606237127751668929
17/08/2026	601	323.4	13:48:02	LSE	592163375185735876
17/08/2026	321	323	13:49:50	LSE	592163375185763829
17/08/2026	591	323	13:49:50	LSE	592163375185763827
17/08/2026	1339	323.1	13:49:50	LSE	606237127751695799
17/08/2026	856	322.7	13:56:58	LSE	606237127751807325
17/08/2026	850	323	13:57:16	LSE	606237127751812899
17/08/2026	920	322.9	13:59:57	LSE	606237127751852927
17/08/2026	1447	322.9	13:59:57	LSE	592163375185926411
17/08/2026	115	322.6	14:00:40	LSE	592163375185940846
17/08/2026	958	322.6	14:00:40	LSE	592163375185940844
17/08/2026	1111	322.6	14:00:40	LSE	592163375185940845
17/08/2026	401	322.7	14:06:20	LSE	606237127751967783
17/08/2026	3102	322.7	14:06:20	LSE	606237127751967782
17/08/2026	1125	322.5	14:07:45	LSE	606237127751992145
17/08/2026	340	322.5	14:16:10	LSE	606237127752149909
17/08/2026	557	322.5	14:16:10	LSE	592163375186235948
17/08/2026	2195	322.4	14:17:06	LSE	592163375186256988
17/08/2026	1024	322.5	14:21:01	LSE	606237127752255069
17/08/2026	2100	322.5	14:21:01	LSE	606237127752255070
17/08/2026	555	322.5	14:21:01	LSE	592163375186344854
17/08/2026	227	322.3	14:21:07	LSE	606237127752256820
17/08/2026	674	322.3	14:21:07	LSE	606237127752256821
17/08/2026	333	322.4	14:21:48	LSE	606237127752272319
17/08/2026	270	322.1	14:25:35	LSE	606237127752353374
17/08/2026	429	322.1	14:25:35	LSE	592163375186446785
17/08/2026	507	322.1	14:25:35	LSE	592163375186446783
17/08/2026	866	322.1	14:25:35	LSE	606237127752353375
17/08/2026	936	322.1	14:25:35	LSE	592163375186446782
17/08/2026	936	322.3	14:29:06	LSE	606237127752434591
17/08/2026	936	322.3	14:29:06	LSE	606237127752434592
17/08/2026	1464	322.3	14:29:06	LSE	606237127752434593
17/08/2026	2373	322.7	14:32:03	LSE	606237127752543487
17/08/2026	840	322.5	14:33:22	LSE	592163375186695491
17/08/2026	840	322.5	14:33:22	LSE	592163375186695493
17/08/2026	848	322.5	14:33:22	LSE	592163375186695492
17/08/2026	884	322.3	14:35:52	LSE	606237127752684827
17/08/2026	1643	322.3	14:35:52	LSE	606237127752684826
17/08/2026	855	322.2	14:38:12	LSE	606237127752764064
17/08/2026	1975	322.2	14:38:12	LSE	592163375186870902
17/08/2026	897	322.3	14:40:44	LSE	606237127752860414
17/08/2026	898	322.3	14:40:44	LSE	606237127752860413
17/08/2026	8	322.4	14:42:53	LSE	606237127752943029
17/08/2026	821	322.4	14:42:53	LSE	606237127752943028
17/08/2026	828	322.3	14:42:54	LSE	606237127752943670
17/08/2026	829	322.2	14:43:07	LSE	606237127752949703
17/08/2026	2043	322.2	14:43:07	LSE	592163375187060722
17/08/2026	845	322.3	14:46:05	LSE	592163375187152791
17/08/2026	1056	322.3	14:47:58	LSE	606237127753093173
17/08/2026	549	322.2	14:47:58	LSE	592163375187206583
17/08/2026	856	322.2	14:47:58	LSE	592163375187206582
17/08/2026	857	322.2	14:47:58	LSE	606237127753093227
17/08/2026	1103	322.2	14:47:58	LSE	592163375187206581
17/08/2026	986	322.7	14:50:01	LSE	592163375187269786
17/08/2026	1039	322.9	14:51:28	LSE	606237127753198622
17/08/2026	1156	322.9	14:51:28	LSE	606237127753198621
17/08/2026	1532	322.9	14:51:28	LSE	606237127753198620
17/08/2026	1509	322.4	14:53:48	LSE	592163375187382992
17/08/2026	1509	322.1	14:54:53	LSE	606237127753295464
17/08/2026	1084	322	14:56:14	LSE	592163375187451003
17/08/2026	1125	321.8	14:56:14	LSE	606237127753330634
17/08/2026	1130	321.4	14:57:17	LSE	592163375187479975
17/08/2026	858	322.2	15:01:50	LSE	592163375187614255
17/08/2026	4576	322.2	15:01:50	LSE	592163375187614254
17/08/2026	833	321.6	15:04:28	LSE	592163375187693278
17/08/2026	107	323	15:11:57	LSE	592163375187879172
17/08/2026	447	323	15:11:57	LSE	592163375187879173
17/08/2026	666	323	15:11:57	LSE	592163375187879174
17/08/2026	929	323	15:11:57	LSE	606237127753749037
17/08/2026	1600	323	15:11:57	LSE	592163375187879171
17/08/2026	2497	323	15:11:57	LSE	592163375187879175
17/08/2026	4152	323	15:11:57	LSE	592163375187879176
17/08/2026	317	323	15:11:57	LSE	592163375187879181
17/08/2026	1111	322.9	15:11:57	LSE	592163375187879180
17/08/2026	825	322.8	15:16:37	LSE	592163375187997517
17/08/2026	1771	322.8	15:16:37	LSE	592163375187997518
17/08/2026	416	322.7	15:20:16	LSE	592163375188104935
17/08/2026	420	322.7	15:20:16	LSE	592163375188104936
17/08/2026	1430	322.7	15:20:16	LSE	606237127753969483
17/08/2026	952	322.9	15:22:29	LSE	606237127754025333
17/08/2026	237	322.8	15:22:35	LSE	606237127754027716
17/08/2026	1102	322.8	15:22:35	LSE	606237127754027717
17/08/2026	1586	322.8	15:22:35	LSE	606237127754027718
17/08/2026	846	322.8	15:22:35	LSE	592163375188165470
17/08/2026	564	322.7	15:23:34	LSE	606237127754053947
17/08/2026	75	322.7	15:23:34	LSE	606237127754053948
17/08/2026	35	322.7	15:23:34	LSE	606237127754053951
17/08/2026	498	322.7	15:23:34	LSE	606237127754053952
17/08/2026	1854	323	15:25:07	LSE	592163375188232272
17/08/2026	298	323	15:25:20	LSE	592163375188238682
17/08/2026	271	323.1	15:29:55	LSE	606237127754211510
17/08/2026	1203	323.4	15:30:10	LSE	592163375188361795
17/08/2026	338	323.4	15:30:10	LSE	592163375188361796
17/08/2026	1260	323.4	15:30:10	LSE	606237127754217730
17/08/2026	71	323.5	15:31:13	LSE	606237127754244675
17/08/2026	1380	323.5	15:31:13	LSE	606237127754244674
17/08/2026	3857	323.6	15:33:35	LSE	606237127754300876
17/08/2026	884	323.6	15:33:35	LSE	592163375188446884
17/08/2026	184	323.7	15:35:45	LSE	606237127754351364
17/08/2026	629	323.7	15:35:45	LSE	606237127754351361
17/08/2026	812	323.7	15:35:45	LSE	592163375188498704
17/08/2026	812	323.7	15:35:45	LSE	606237127754351367
17/08/2026	1173	323.5	15:36:07	LSE	592163375188507345
17/08/2026	950	324.1	15:37:52	LSE	592163375188552747
17/08/2026	257	323.9	15:40:25	LSE	592163375188616421
17/08/2026	339	323.9	15:40:25	LSE	592163375188616420
17/08/2026	463	323.9	15:40:25	LSE	592163375188616423
17/08/2026	869	323.8	15:40:25	LSE	606237127754465579
17/08/2026	912	323.9	15:40:25	LSE	606237127754465578
17/08/2026	1414	323.9	15:40:25	LSE	592163375188616419
17/08/2026	352	323.4	15:41:27	LSE	606237127754492040
17/08/2026	779	323.4	15:41:27	LSE	606237127754492041
17/08/2026	962	323.4	15:43:50	LSE	606237127754547462
17/08/2026	60	323.2	15:44:30	LSE	592163375188719219
17/08/2026	831	323.2	15:44:30	LSE	592163375188719220
17/08/2026	819	323.2	15:47:07	LSE	606237127754632051
17/08/2026	820	323.2	15:47:07	LSE	606237127754632049
17/08/2026	357	323.3	15:48:47	LSE	606237127754671801
17/08/2026	483	323.3	15:48:47	LSE	606237127754671802
17/08/2026	196	323.3	15:50:27	LSE	606237127754713467
17/08/2026	744	323.3	15:50:27	LSE	606237127754713468
17/08/2026	429	323.3	15:50:28	LSE	606237127754713845
17/08/2026	885	323.3	15:51:57	LSE	592163375188912086
17/08/2026	3214	323.3	15:51:57	LSE	592163375188912087
17/08/2026	867	323.3	15:52:20	LSE	606237127754762542
17/08/2026	1413	323.3	15:52:20	LSE	606237127754762543
17/08/2026	771	323.3	15:53:03	LSE	606237127754780710
17/08/2026	375	323.3	15:53:04	LSE	606237127754781078
17/08/2026	807	323.3	15:58:40	LSE	592163375189086124
17/08/2026	808	323.3	15:58:40	LSE	606237127754922611
17/08/2026	930	323.3	15:58:40	LSE	606237127754922612
17/08/2026	3412	323.3	15:58:40	LSE	606237127754922613
17/08/2026	1152	323.3	15:58:40	LSE	606237127754922619
17/08/2026	941	323.7	16:01:53	LSE	592163375189180203
17/08/2026	918	324	16:02:28	LSE	592163375189200760
17/08/2026	1523	323.8	16:02:36	LSE	592163375189205754
17/08/2026	3506	323.8	16:02:36	LSE	592163375189205752
17/08/2026	1622	323.7	16:05:08	LSE	592163375189276178
17/08/2026	142	323.6	16:06:17	LSE	592163375189312372
17/08/2026	289	323.6	16:06:17	LSE	606237127755144686
17/08/2026	563	323.6	16:06:17	LSE	606237127755144685
17/08/2026	779	323.6	16:06:17	LSE	592163375189312371
17/08/2026	1179	323.6	16:06:17	LSE	606237127755144684
17/08/2026	123	323.7	16:08:51	LSE	592163375189403164
17/08/2026	240	323.7	16:08:51	LSE	592163375189403163
17/08/2026	449	323.7	16:08:51	LSE	606237127755234035
17/08/2026	950	323.7	16:09:20	LSE	592163375189419695
17/08/2026	490	323.8	16:10:29	LSE	606237127755284902
17/08/2026	428	323.8	16:10:29	LSE	592163375189455375
17/08/2026	498	323.8	16:10:32	LSE	606237127755285957
17/08/2026	992	323.8	16:10:32	LSE	606237127755285959
17/08/2026	813	323.6	16:10:46	LSE	592163375189464157
17/08/2026	918	323.6	16:10:46	LSE	592163375189464158
17/08/2026	2449	323.6	16:10:46	LSE	592163375189464156
17/08/2026	895	323.7	16:14:11	LSE	606237127755395957
17/08/2026	323	323.6	16:15:36	LSE	592163375189618492
17/08/2026	462	323.6	16:15:36	LSE	592163375189618493
17/08/2026	608	323.6	16:15:36	LSE	592163375189618491
17/08/2026	931	323.6	16:15:36	LSE	606237127755444948
17/08/2026	932	323.6	16:15:36	LSE	592163375189618497
17/08/2026	4482	323.6	16:15:36	LSE	592163375189618495
17/08/2026	397	323.6	16:15:36	LSE	606237127755444957
17/08/2026	758	322.9	16:18:23	LSE	606237127755540339
17/08/2026	1103	322.9	16:18:23	LSE	592163375189715692
17/08/2026	1517	322.9	16:18:23	LSE	592163375189715693
17/08/2026	1	322.9	16:18:23	LSE	606237127755540435
17/08/2026	1	322.8	16:18:24	LSE	606237127755540813
17/08/2026	11	322.9	16:18:24	LSE	606237127755540809
17/08/2026	73	322.9	16:18:24	LSE	606237127755540808
17/08/2026	112	322.8	16:18:24	LSE	606237127755540829
17/08/2026	730	322.8	16:18:24	LSE	606237127755540830
17/08/2026	1146	322.7	16:20:01	LSE	606237127755607609
17/08/2026	903	322.6	16:20:58	LSE	592163375189825533
17/08/2026	1406	322.6	16:20:58	LSE	606237127755648053
17/08/2026	940	322.4	16:22:07	LSE	606237127755694717
17/08/2026	941	322.4	16:22:07	LSE	606237127755694716
17/08/2026	1136	322.4	16:22:07	LSE	592163375189872662
17/08/2026	380	322.1	16:24:06	LSE	606237127755779642
17/08/2026	547	322.1	16:24:06	LSE	606237127755779644
17/08/2026	576	322.1	16:24:06	LSE	606237127755779643
17/08/2026	1190	322.1	16:24:06	LSE	592163375189958542
17/08/2026	9	322.7	16:25:37	LSE	606237127755858240
17/08/2026	400	322.7	16:25:37	LSE	606237127755858238
17/08/2026	500	322.7	16:25:37	LSE	606237127755858239
17/08/2026	851	322.5	16:25:57	LSE	592163375190051263
17/08/2026	907	322.3	16:26:20	LSE	606237127755883800
17/08/2026	3172	322.3	16:26:20	LSE	592163375190064557
17/08/2026	267	322.3	16:26:20	LSE	592163375190064558
17/08/2026	899	322.3	16:26:20	LSE	592163375190064871
17/08/2026	1700	322.6	16:28:16	LSE	592163375190141651
17/08/2026	161	322.9	16:29:00	LSE	592163375190172276
17/08/2026	279	322.9	16:29:00	LSE	592163375190172278
17/08/2026	400	322.9	16:29:00	LSE	592163375190172277
17/08/2026	1615	322.9	16:29:52	LSE	592163375190245234
17/08/2026	2999	322.9	16:29:52	LSE	606237127756062301
18/08/2026	311	318.6	08:03:59	LSE	606237481637996826
18/08/2026	525	318.6	08:03:59	LSE	606237481637996825
18/08/2026	162	318.5	08:04:33	LSE	606237481638009884
18/08/2026	9	318.5	08:04:37	LSE	592163700606552563
18/08/2026	18	318.7	08:04:39	LSE	592163700606553358
18/08/2026	107	318.7	08:04:39	LSE	592163700606553361
18/08/2026	1028	318.7	08:04:39	LSE	592163700606553360
18/08/2026	391	318.5	08:05:24	LSE	606237481638028918
18/08/2026	20	318.5	08:05:38	LSE	592163700606575730
18/08/2026	1	318.5	08:05:42	LSE	592163700606577732
18/08/2026	295	318.2	08:05:43	LSE	592163700606578209
18/08/2026	14	318.2	08:05:53	LSE	606237481638039261
18/08/2026	1	318.2	08:05:54	LSE	606237481638039951
18/08/2026	1005	318.5	08:05:56	LSE	606237481638040301
18/08/2026	3809	317.8	08:05:56	LSE	592163700606582466
18/08/2026	447	320.4	08:09:59	LSE	606237481638122291
18/08/2026	880	320.7	08:10:06	LSE	592163700606670890
18/08/2026	3765	320.2	08:10:50	LSE	606237481638139786
18/08/2026	956	319.9	08:13:18	LSE	592163700606727782
18/08/2026	1424	319.9	08:13:18	LSE	606237481638180655
18/08/2026	1411	319.5	08:13:59	LSE	592163700606737909
18/08/2026	1372	319.9	08:16:26	LSE	606237481638232743
18/08/2026	136	320.4	08:20:39	LSE	592163700606943245
18/08/2026	2871	320.4	08:20:39	LSE	592163700606943246
18/08/2026	865	320.7	08:22:59	LSE	606237481638436134
18/08/2026	1594	320.7	08:22:59	LSE	592163700606989932
18/08/2026	905	320.5	08:28:51	LSE	592163700607122673
18/08/2026	905	320.5	08:28:51	LSE	592163700607122674
18/08/2026	1798	320.5	08:28:51	LSE	606237481638564374
18/08/2026	1092	320.4	08:30:50	LSE	592163700607173756
18/08/2026	427	321.2	08:38:02	LSE	606237481638772358
18/08/2026	813	321.3	08:38:18	LSE	606237481638778790
18/08/2026	13	321.4	08:40:48	LSE	606237481638819378
18/08/2026	1066	321.4	08:40:48	LSE	606237481638819377
18/08/2026	565	320.9	08:41:33	LSE	606237481638833165
18/08/2026	2564	320.9	08:42:14	LSE	606237481638844449
18/08/2026	680	320.9	08:42:14	LSE	606237481638844450
18/08/2026	266	320.8	08:42:43	LSE	606237481638853238
18/08/2026	1065	320.8	08:42:43	LSE	606237481638853237
18/08/2026	954	320.5	08:44:10	LSE	606237481638877807
18/08/2026	1192	320.6	08:47:35	LSE	606237481638943172
18/08/2026	691	320.8	08:53:01	LSE	606237481639031674
18/08/2026	907	320.8	08:53:01	LSE	606237481639031676
18/08/2026	1704	320.8	08:53:01	LSE	606237481639031675
18/08/2026	926	320.2	08:53:07	LSE	592163700607613944
18/08/2026	1513	319.9	08:55:50	LSE	592163700607663397
18/08/2026	1506	319.8	08:57:22	LSE	592163700607693942
18/08/2026	1310	319.5	08:58:26	LSE	592163700607715527
18/08/2026	79	318.7	09:00:01	LSE	592163700607751377
18/08/2026	1380	318.7	09:00:01	LSE	592163700607751378
18/08/2026	1116	318.4	09:01:40	LSE	592163700607796191
18/08/2026	955	317.8	09:04:02	LSE	592163700607842697
18/08/2026	3425	318.4	09:11:51	LSE	592163700608042925
18/08/2026	939	318	09:17:10	LSE	606237481639552722
18/08/2026	1949	318	09:17:11	LSE	606237481639552886
18/08/2026	921	317.9	09:17:13	LSE	592163700608152921
18/08/2026	144	317.3	09:19:42	LSE	592163700608201101
18/08/2026	539	317.3	09:19:42	LSE	592163700608201102
18/08/2026	224	317.3	09:20:09	LSE	592163700608210037
18/08/2026	95	317.2	09:20:14	LSE	592163700608211207
18/08/2026	563	317.2	09:20:14	LSE	592163700608211206
18/08/2026	645	317.2	09:20:14	LSE	592163700608211205
18/08/2026	915	317	09:28:11	LSE	592163700608361913
18/08/2026	797	316.9	09:32:57	LSE	606237481639838544
18/08/2026	3569	316.9	09:32:57	LSE	606237481639838545
18/08/2026	333	316.9	09:32:57	LSE	592163700608451737
18/08/2026	909	316.9	09:37:52	LSE	592163700608543798
18/08/2026	2656	316.9	09:37:52	LSE	592163700608543799
18/08/2026	1010	316.7	09:39:17	LSE	592163700608567937
18/08/2026	64	316.5	09:40:24	LSE	606237481639970836
18/08/2026	858	316.7	09:45:52	LSE	592163700608700203
18/08/2026	858	316.6	09:46:29	LSE	606237481640083534
18/08/2026	862	316.6	09:46:29	LSE	592163700608712087
18/08/2026	858	316.5	09:46:34	LSE	606237481640085286
18/08/2026	946	316.5	09:46:34	LSE	606237481640085285
18/08/2026	920	316	09:49:59	LSE	606237481640149352
18/08/2026	994	316	09:49:59	LSE	606237481640149351
18/08/2026	805	316.5	09:56:54	LSE	592163700608908788
18/08/2026	2282	316.5	09:56:54	LSE	592163700608908789
18/08/2026	1074	317.1	10:01:50	LSE	592163700609003487
18/08/2026	1165	317.1	10:03:09	LSE	606237481640383068
18/08/2026	715	317	10:03:10	LSE	606237481640383172
18/08/2026	71	317	10:03:10	LSE	606237481640383173
18/08/2026	117	317	10:03:10	LSE	606237481640383174
18/08/2026	2491	317	10:03:10	LSE	592163700609026091
18/08/2026	949	316.6	10:06:22	LSE	606237481640437525
18/08/2026	1012	316.6	10:06:22	LSE	592163700609083324
18/08/2026	1022	316.4	10:08:02	LSE	606237481640463358
18/08/2026	341	316.6	10:13:44	LSE	606237481640561461
18/08/2026	820	316.8	10:16:15	LSE	592163700609261943
18/08/2026	879	316.8	10:16:15	LSE	592163700609261944
18/08/2026	2171	316.8	10:16:15	LSE	592163700609261945
18/08/2026	29	316.8	10:16:15	LSE	592163700609261946
18/08/2026	555	316.8	10:16:15	LSE	592163700609261956
18/08/2026	1019	316.5	10:17:22	LSE	592163700609283777
18/08/2026	1016	316.2	10:20:01	LSE	592163700609331592
18/08/2026	1012	316.2	10:22:16	LSE	606237481640713030
18/08/2026	202	317.5	10:36:11	LSE	592163700609652129
18/08/2026	610	317.5	10:36:11	LSE	592163700609652130
18/08/2026	812	317.5	10:36:11	LSE	606237481640982265
18/08/2026	327	317.5	10:36:13	LSE	606237481640982641
18/08/2026	678	317.5	10:36:13	LSE	606237481640982640
18/08/2026	365	317.5	10:36:13	LSE	592163700609652545
18/08/2026	445	317.2	10:36:21	LSE	592163700609655343
18/08/2026	956	317.2	10:36:21	LSE	592163700609655344
18/08/2026	2647	317.2	10:36:21	LSE	592163700609655342
18/08/2026	1721	316.7	10:36:22	LSE	606237481640985715
18/08/2026	898	316.6	10:39:29	LSE	592163700609721621
18/08/2026	1001	316.6	10:39:29	LSE	606237481641048998
18/08/2026	850	316.6	10:44:40	LSE	606237481641140246
18/08/2026	1304	316.5	10:45:34	LSE	606237481641154508
18/08/2026	850	316.3	10:47:39	LSE	592163700609865829
18/08/2026	1438	316.4	10:47:39	LSE	592163700609865828
18/08/2026	955	316.4	10:53:45	LSE	606237481641283612
18/08/2026	2257	316.4	10:53:45	LSE	592163700609968316
18/08/2026	3532	316.4	10:59:40	LSE	606237481641391396
18/08/2026	877	316.7	11:06:36	LSE	606237481641509201
18/08/2026	3018	316.7	11:06:36	LSE	592163700610207019
18/08/2026	918	316.5	11:10:15	LSE	592163700610266787
18/08/2026	1016	316.4	11:10:15	LSE	592163700610266788
18/08/2026	807	316.5	11:18:10	LSE	606237481641688513
18/08/2026	1360	316.4	11:18:56	LSE	592163700610409237
18/08/2026	807	316.3	11:19:25	LSE	606237481641707093
18/08/2026	807	316.3	11:19:25	LSE	606237481641707094
18/08/2026	807	316.3	11:19:25	LSE	606237481641707095
18/08/2026	895	316.2	11:19:31	LSE	592163700610418718
18/08/2026	547	316.2	11:19:45	LSE	592163700610422218
18/08/2026	1046	316.2	11:19:47	LSE	592163700610423121
18/08/2026	4	316.2	11:19:49	LSE	592163700610423622
18/08/2026	1486	316.2	11:19:49	LSE	606237481641713605
18/08/2026	1035	316.2	11:19:49	LSE	606237481641713606
18/08/2026	876	316.2	11:19:56	LSE	606237481641715456
18/08/2026	1979	316.2	11:19:56	LSE	606237481641715457
18/08/2026	678	316.1	11:19:56	LSE	606237481641715459
18/08/2026	886	316.1	11:19:56	LSE	606237481641715458
18/08/2026	1519	316.1	11:19:56	LSE	606237481641715460
18/08/2026	1	315.9	11:19:57	LSE	592163700610425972
18/08/2026	775	315.9	11:19:57	LSE	592163700610425986
18/08/2026	938	315.9	11:19:57	LSE	592163700610425985
18/08/2026	888	315.6	11:22:22	LSE	606237481641752730
18/08/2026	1000	315.5	11:22:46	LSE	606237481641760592
18/08/2026	1009	315.6	11:24:36	LSE	606237481641786863
18/08/2026	931	315.6	11:28:14	LSE	606237481641843047
18/08/2026	999	315.6	11:28:14	LSE	592163700610559593
18/08/2026	28	315.5	11:28:34	LSE	606237481641848354
18/08/2026	371	315.5	11:28:34	LSE	606237481641848353
18/08/2026	606	315.5	11:34:07	LSE	606237481641939205
18/08/2026	926	315.5	11:34:07	LSE	606237481641939206
18/08/2026	1380	315.5	11:34:07	LSE	592163700610660239
18/08/2026	482	315.5	11:42:20	LSE	592163700610800029
18/08/2026	662	315.5	11:42:20	LSE	592163700610800027
18/08/2026	801	315.5	11:42:20	LSE	592163700610800026
18/08/2026	801	315.5	11:42:20	LSE	606237481642071674
18/08/2026	1580	315.5	11:42:20	LSE	592163700610800028
18/08/2026	270	315.5	11:42:20	LSE	592163700610800030
18/08/2026	3585	315.9	11:48:13	LSE	592163700610896392
18/08/2026	835	316.2	11:58:10	LSE	606237481642316058
18/08/2026	897	316.2	11:58:10	LSE	592163700611056611
18/08/2026	835	316	11:58:35	LSE	592163700611063831
18/08/2026	835	316	11:58:35	LSE	592163700611063832
18/08/2026	2206	316	11:58:35	LSE	606237481642322944
18/08/2026	839	316	12:01:42	LSE	592163700611118048
18/08/2026	882	315.9	12:01:44	LSE	606237481642375113
18/08/2026	1021	315.9	12:01:44	LSE	592163700611118372
18/08/2026	877	315.7	12:04:52	LSE	606237481642440081
18/08/2026	1020	315.7	12:04:52	LSE	606237481642440080
18/08/2026	874	316.1	12:13:12	LSE	592163700611338722
18/08/2026	54	316.1	12:15:39	LSE	592163700611382119
18/08/2026	705	316.1	12:15:39	LSE	592163700611382118
18/08/2026	930	316.1	12:15:39	LSE	606237481642627976
18/08/2026	953	316.1	12:15:39	LSE	592163700611382120
18/08/2026	1973	316.1	12:15:39	LSE	606237481642627975
18/08/2026	104	316.3	12:27:16	LSE	592163700611584813
18/08/2026	135	316.3	12:27:16	LSE	606237481642821631
18/08/2026	287	316.3	12:27:16	LSE	592163700611584815
18/08/2026	391	316.3	12:27:16	LSE	592163700611584816
18/08/2026	524	316.3	12:27:16	LSE	592163700611584817
18/08/2026	832	316.3	12:27:16	LSE	606237481642821630
18/08/2026	915	316.3	12:27:16	LSE	592163700611584809
18/08/2026	1047	316.3	12:27:16	LSE	592163700611584811
18/08/2026	1537	316.3	12:27:16	LSE	592163700611584814
18/08/2026	273	316.1	12:27:39	LSE	606237481642827473
18/08/2026	2016	316.4	12:30:17	LSE	592163700611634356
18/08/2026	839	316.9	12:39:14	LSE	606237481643030174
18/08/2026	903	316.9	12:39:14	LSE	592163700611804234
18/08/2026	19	316.8	12:39:50	LSE	592163700611814202
18/08/2026	832	316.8	12:39:50	LSE	592163700611814201
18/08/2026	2430	316.8	12:39:50	LSE	592163700611814200
18/08/2026	15	316.7	12:41:25	LSE	592163700611841781
18/08/2026	524	316.7	12:41:25	LSE	606237481643066200
18/08/2026	540	316.7	12:41:25	LSE	606237481643066199
18/08/2026	882	316.7	12:41:25	LSE	592163700611841788
18/08/2026	3190	317.7	12:48:05	LSE	592163700611958729
18/08/2026	1302	317.6	12:48:10	LSE	592163700611960677
18/08/2026	939	317.6	12:51:38	LSE	592163700612019102
18/08/2026	832	317.4	12:54:26	LSE	606237481643278987
18/08/2026	832	317.4	12:54:26	LSE	606237481643278988
18/08/2026	853	317.3	12:55:36	LSE	606237481643298645
18/08/2026	1018	317.3	12:55:36	LSE	606237481643298642
18/08/2026	1136	317.1	12:55:57	LSE	592163700612090252
18/08/2026	78	317.4	13:00:34	LSE	592163700612174944
18/08/2026	662	317.4	13:00:34	LSE	592163700612174945
18/08/2026	140	317.4	13:00:34	LSE	592163700612174947
18/08/2026	678	317.4	13:00:34	LSE	592163700612174946
18/08/2026	735	317.8	13:07:55	LSE	606237481643515103
18/08/2026	1045	317.8	13:07:55	LSE	606237481643515102
18/08/2026	2510	317.8	13:07:55	LSE	592163700612309880
18/08/2026	139	317.8	13:07:55	LSE	606237481643515104
18/08/2026	691	318	13:09:28	LSE	592163700612334991
18/08/2026	887	318	13:09:28	LSE	592163700612334990
18/08/2026	894	318	13:09:28	LSE	606237481643539342
18/08/2026	800	318.1	13:17:08	LSE	606237481643663972
18/08/2026	1591	318.1	13:17:08	LSE	592163700612465589
18/08/2026	355	318.1	13:17:08	LSE	606237481643663973
18/08/2026	937	318.6	13:21:11	LSE	592163700612543081
18/08/2026	944	318.6	13:21:53	LSE	592163700612557050
18/08/2026	3744	318.5	13:21:59	LSE	592163700612558886
18/08/2026	885	318.2	13:23:47	LSE	592163700612597505
18/08/2026	1008	318.2	13:23:47	LSE	606237481643790986
18/08/2026	240	318.1	13:26:15	LSE	606237481643837247
18/08/2026	264	318.1	13:26:45	LSE	606237481643846205
18/08/2026	526	318.1	13:26:45	LSE	606237481643846203
18/08/2026	815	318.1	13:26:45	LSE	592163700612654881
18/08/2026	825	318.5	13:30:00	LSE	592163700612712710
18/08/2026	1202	318.5	13:30:00	LSE	592163700612712711
18/08/2026	146	318.3	13:30:26	LSE	606237481643909699
18/08/2026	532	318.3	13:30:26	LSE	592163700612721888
18/08/2026	678	318.3	13:30:26	LSE	606237481643909698
18/08/2026	511	318.3	13:30:26	LSE	592163700612721889
18/08/2026	883	318.3	13:30:26	LSE	592163700612721890
18/08/2026	841	317.7	13:35:35	LSE	592163700612814899
18/08/2026	841	317.7	13:35:35	LSE	606237481643999401
18/08/2026	842	317.7	13:35:35	LSE	606237481643999400
18/08/2026	1011	317.7	13:35:35	LSE	606237481643999399
18/08/2026	841	317.6	13:35:38	LSE	606237481644000436
18/08/2026	889	317.4	13:37:09	LSE	592163700612850987
18/08/2026	1034	317.4	13:37:09	LSE	606237481644034501
18/08/2026	911	317.6	13:42:48	LSE	592163700612959777
18/08/2026	911	317.6	13:42:48	LSE	606237481644139325
18/08/2026	2792	317.6	13:42:48	LSE	606237481644139324
18/08/2026	826	318	13:50:11	LSE	606237481644282793
18/08/2026	3171	317.9	13:50:29	LSE	606237481644288046
18/08/2026	918	317.9	13:50:29	LSE	592163700613115167
18/08/2026	139	317.7	13:53:35	LSE	606237481644346279
18/08/2026	188	317.7	13:53:35	LSE	606237481644346277
18/08/2026	313	317.7	13:53:35	LSE	592163700613175597
18/08/2026	539	317.7	13:53:35	LSE	592163700613175596
18/08/2026	678	317.7	13:53:35	LSE	606237481644346278
18/08/2026	980	317.5	13:55:59	LSE	606237481644390768
18/08/2026	20	317.5	13:55:59	LSE	606237481644390774
18/08/2026	831	317.5	13:55:59	LSE	606237481644390775
18/08/2026	994	317.3	13:57:38	LSE	606237481644420372
18/08/2026	876	317.4	14:03:45	LSE	606237481644538379
18/08/2026	1812	317.4	14:03:45	LSE	592163700613373979
18/08/2026	1798	317.3	14:03:45	LSE	606237481644538381
18/08/2026	1318	317.2	14:03:50	LSE	606237481644539634
18/08/2026	287	316.9	14:10:34	LSE	592163700613513445
18/08/2026	425	316.9	14:10:34	LSE	592163700613513446
18/08/2026	171	316.9	14:10:34	LSE	606237481644673139
18/08/2026	1121	316.9	14:12:11	LSE	592163700613548172
18/08/2026	835	316.9	14:14:38	LSE	606237481644754435
18/08/2026	1004	316.9	14:14:43	LSE	606237481644755826
18/08/2026	3410	316.8	14:15:45	LSE	592163700613623063
18/08/2026	927	316.6	14:17:34	LSE	592163700613665320
18/08/2026	1738	317.2	14:24:07	LSE	606237481644967637
18/08/2026	869	317	14:24:39	LSE	592163700613833180
18/08/2026	880	316.8	14:25:35	LSE	606237481645007834
18/08/2026	3033	316.8	14:25:35	LSE	592163700613861747
18/08/2026	270	317.6	14:29:37	LSE	606237481645126144
18/08/2026	309	317.6	14:29:37	LSE	606237481645126146
18/08/2026	1043	317.6	14:29:37	LSE	606237481645126145
18/08/2026	1704	317.3	14:30:17	LSE	592163700614021052
18/08/2026	929	317.7	14:30:17	LSE	606237481645159545
18/08/2026	188	317.3	14:30:17	LSE	592163700614018792
18/08/2026	312	317.3	14:30:17	LSE	592163700614018794
18/08/2026	1100	317.3	14:30:17	LSE	592163700614018795
18/08/2026	187	317.4	14:31:10	LSE	592163700614075796
18/08/2026	875	317.4	14:31:34	LSE	592163700614093721
18/08/2026	47	317.3	14:31:34	LSE	592163700614093750
18/08/2026	482	317.3	14:31:34	LSE	592163700614093751
18/08/2026	1219	317.3	14:31:34	LSE	592163700614093752
18/08/2026	997	317.2	14:32:40	LSE	592163700614137756
18/08/2026	1024	317.1	14:33:28	LSE	606237481645308374
18/08/2026	807	317.1	14:37:06	LSE	606237481645443315
18/08/2026	126	316.8	14:37:14	LSE	592163700614315195
18/08/2026	1003	316.8	14:37:14	LSE	592163700614315196
18/08/2026	2119	316.8	14:37:14	LSE	592163700614315194
18/08/2026	836	316.9	14:38:04	LSE	592163700614344049
18/08/2026	699	316.8	14:38:04	LSE	592163700614344054
18/08/2026	1024	316.7	14:38:07	LSE	592163700614345894
18/08/2026	342	316.7	14:41:01	LSE	592163700614455907
18/08/2026	665	316.7	14:41:01	LSE	592163700614455908
18/08/2026	13	316.6	14:41:05	LSE	606237481645590942
18/08/2026	290	316.6	14:41:05	LSE	606237481645590941
18/08/2026	550	316.6	14:41:05	LSE	606237481645590943
18/08/2026	2565	316.6	14:41:05	LSE	592163700614460151
18/08/2026	864	317.1	14:43:44	LSE	606237481645687331
18/08/2026	161	317.5	14:45:31	LSE	592163700614638696
18/08/2026	681	317.5	14:45:31	LSE	592163700614638695
18/08/2026	4099	317.4	14:45:33	LSE	606237481645765302
18/08/2026	881	317.1	14:46:55	LSE	606237481645817610
18/08/2026	1064	317.1	14:46:55	LSE	606237481645817609
18/08/2026	431	316.8	14:46:56	LSE	592163700614694923
18/08/2026	600	316.8	14:46:56	LSE	592163700614694922
18/08/2026	1042	316.7	14:47:58	LSE	606237481645855926
18/08/2026	1606	317	14:49:33	LSE	606237481645913254
18/08/2026	110	316.8	14:50:11	LSE	592163700614816372
18/08/2026	919	316.8	14:50:11	LSE	592163700614816371
18/08/2026	940	316.6	14:51:53	LSE	606237481645995947
18/08/2026	993	316.6	14:51:53	LSE	592163700614877291
18/08/2026	865	317.2	14:54:01	LSE	606237481646066441
18/08/2026	1451	317.3	14:55:50	LSE	606237481646130779
18/08/2026	1792	317.3	14:55:50	LSE	606237481646130781
18/08/2026	823	317.3	14:55:50	LSE	606237481646130786
18/08/2026	19	317.3	14:55:50	LSE	592163700615017040
18/08/2026	894	317.3	14:55:50	LSE	592163700615017041
18/08/2026	184	316.8	14:57:00	LSE	606237481646174188
18/08/2026	848	316.8	14:57:00	LSE	606237481646174190
18/08/2026	1026	316.7	14:57:34	LSE	606237481646197402
18/08/2026	241	316.9	14:59:15	LSE	606237481646254224
18/08/2026	574	316.9	14:59:15	LSE	606237481646254223
18/08/2026	815	316.9	14:59:15	LSE	606237481646254225
18/08/2026	3166	317	15:01:19	LSE	592163700615224500
18/08/2026	467	317	15:01:19	LSE	606237481646332563
18/08/2026	24	316.4	15:02:19	LSE	606237481646371358
18/08/2026	558	316.4	15:02:19	LSE	606237481646371359
18/08/2026	425	316.4	15:02:19	LSE	606237481646371360
18/08/2026	814	316.4	15:02:19	LSE	606237481646371361
18/08/2026	173	316.3	15:04:04	LSE	606237481646429536
18/08/2026	724	316.3	15:04:04	LSE	606237481646429537
18/08/2026	935	316.2	15:04:20	LSE	592163700615333594
18/08/2026	1015	316.2	15:04:20	LSE	592163700615333593
18/08/2026	269	315.9	15:05:03	LSE	592163700615357297
18/08/2026	767	315.9	15:05:03	LSE	592163700615357298
18/08/2026	24	316	15:06:20	LSE	592163700615401636
18/08/2026	245	316	15:06:20	LSE	592163700615401635
18/08/2026	94	316	15:06:20	LSE	592163700615401638
18/08/2026	477	316	15:06:20	LSE	592163700615401637
18/08/2026	275	315.8	15:06:40	LSE	592163700615412695
18/08/2026	742	315.8	15:06:40	LSE	592163700615412694
18/08/2026	1022	315.7	15:07:07	LSE	592163700615430134
18/08/2026	891	316	15:10:25	LSE	606237481646635866
18/08/2026	704	315.9	15:10:25	LSE	606237481646636378
18/08/2026	839	315.9	15:10:25	LSE	606237481646636379
18/08/2026	890	315.9	15:10:25	LSE	592163700615536149
18/08/2026	890	315.9	15:10:25	LSE	606237481646636377
18/08/2026	868	315.7	15:13:24	LSE	606237481646733283
18/08/2026	1	315.7	15:14:37	LSE	606237481646770626
18/08/2026	803	315.7	15:14:37	LSE	606237481646770627
18/08/2026	110	315.7	15:14:47	LSE	592163700615679677
18/08/2026	1043	315.7	15:14:47	LSE	592163700615679676
18/08/2026	6	315.7	15:15:19	LSE	592163700615697279
18/08/2026	802	315.7	15:15:19	LSE	592163700615697280
18/08/2026	850	316	15:16:09	LSE	592163700615725417
18/08/2026	45	316	15:16:15	LSE	592163700615728220
18/08/2026	3707	315.9	15:17:02	LSE	592163700615753227
18/08/2026	924	315.9	15:17:06	LSE	592163700615755932
18/08/2026	97	316.1	15:21:07	LSE	592163700615884455
18/08/2026	257	316.1	15:21:07	LSE	592163700615884457
18/08/2026	426	316.1	15:21:07	LSE	592163700615884456
18/08/2026	102	316.1	15:22:17	LSE	606237481647008427
18/08/2026	289	316.1	15:22:17	LSE	606237481647008428
18/08/2026	620	316.1	15:22:17	LSE	606237481647008429
18/08/2026	3515	316.1	15:22:17	LSE	606237481647008430
18/08/2026	871	316.1	15:24:03	LSE	592163700615969377
18/08/2026	871	316.1	15:24:03	LSE	606237481647057428
18/08/2026	218	316.7	15:27:13	LSE	592163700616063480
18/08/2026	500	316.7	15:27:13	LSE	592163700616063479
18/08/2026	1043	316.7	15:27:13	LSE	592163700616063478
18/08/2026	432	316.7	15:27:13	LSE	606237481647149163
18/08/2026	460	316.7	15:27:13	LSE	606237481647149162
18/08/2026	891	316.6	15:27:13	LSE	606237481647149214
18/08/2026	2578	316.6	15:27:13	LSE	592163700616063519
18/08/2026	63	316.3	15:28:21	LSE	606237481647183798
18/08/2026	822	316.3	15:28:21	LSE	606237481647183799
18/08/2026	1007	316.2	15:28:21	LSE	592163700616099148
18/08/2026	3700	316.7	15:31:14	LSE	592163700616189972
18/08/2026	217	316.7	15:31:16	LSE	592163700616190826
18/08/2026	678	316.7	15:31:16	LSE	592163700616190825
18/08/2026	1051	316.5	15:31:53	LSE	606237481647290625
18/08/2026	967	316.3	15:32:28	LSE	592163700616229351
18/08/2026	1048	316.7	15:35:04	LSE	606237481647384920
18/08/2026	2406	316.7	15:35:04	LSE	606237481647384919
18/08/2026	885	316.6	15:35:40	LSE	592163700616325234
18/08/2026	814	316.5	15:36:09	LSE	606237481647414569
18/08/2026	976	316.5	15:36:09	LSE	606237481647414568
18/08/2026	1019	315.9	15:37:11	LSE	606237481647443692
18/08/2026	901	315.7	15:38:38	LSE	606237481647485814
18/08/2026	902	315.7	15:38:38	LSE	606237481647485813
18/08/2026	1033	315.7	15:38:38	LSE	606237481647485812
18/08/2026	1122	316.1	15:40:22	LSE	592163700616468995
18/08/2026	892	316	15:40:22	LSE	606237481647541318
18/08/2026	853	315.9	15:41:13	LSE	606237481647569358
18/08/2026	1026	315.9	15:41:13	LSE	606237481647569357
18/08/2026	161	315.8	15:42:03	LSE	606237481647594408
18/08/2026	856	315.8	15:42:09	LSE	606237481647597678
18/08/2026	129	316	15:44:23	LSE	606237481647668320
18/08/2026	688	316	15:44:23	LSE	606237481647668321
18/08/2026	936	316	15:45:38	LSE	606237481647711784
18/08/2026	5	316.1	15:46:18	LSE	592163700616669200
18/08/2026	953	316.1	15:46:18	LSE	592163700616669202
18/08/2026	936	316.1	15:47:52	LSE	592163700616724262
18/08/2026	3523	316.1	15:47:52	LSE	592163700616724261
18/08/2026	678	316.6	15:48:34	LSE	592163700616747724
18/08/2026	331	316.6	15:48:34	LSE	592163700616747766
18/08/2026	1363	316.6	15:48:34	LSE	606237481647810649
18/08/2026	80	316.2	15:49:16	LSE	606237481647834176
18/08/2026	214	316.2	15:49:16	LSE	606237481647834175
18/08/2026	737	316.2	15:49:16	LSE	606237481647834177
18/08/2026	918	316.1	15:50:45	LSE	606237481647888982
18/08/2026	1050	316	15:50:55	LSE	606237481647895123
18/08/2026	41	315.9	15:53:18	LSE	606237481647977271
18/08/2026	346	315.9	15:53:18	LSE	592163700616919809
18/08/2026	363	315.9	15:53:18	LSE	606237481647977265
18/08/2026	435	315.9	15:53:18	LSE	606237481647977268
18/08/2026	495	315.9	15:53:18	LSE	592163700616919808
18/08/2026	841	315.9	15:53:18	LSE	592163700616919806
18/08/2026	979	315.8	15:53:23	LSE	606237481647982760
18/08/2026	418	315.8	15:54:50	LSE	606237481648047275
18/08/2026	887	315.8	15:54:50	LSE	592163700616991836
18/08/2026	1383	315.8	15:54:50	LSE	606237481648047276
18/08/2026	304	315.8	15:57:17	LSE	606237481648130669
18/08/2026	537	315.8	15:57:17	LSE	606237481648130670
18/08/2026	926	315.8	15:57:17	LSE	606237481648130673
18/08/2026	1053	315.8	15:57:17	LSE	606237481648130671
18/08/2026	1090	315.8	15:57:17	LSE	606237481648130672
18/08/2026	2	315.6	15:57:51	LSE	606237481648149705
18/08/2026	959	315.6	15:57:51	LSE	606237481648149711
18/08/2026	1005	315.3	15:58:30	LSE	592163700617125393
18/08/2026	805	315.4	16:00:03	LSE	606237481648234423
18/08/2026	1453	315.4	16:00:03	LSE	606237481648234424
18/08/2026	806	315.3	16:00:03	LSE	606237481648234437
18/08/2026	908	315.4	16:02:17	LSE	592163700617269062
18/08/2026	916	315.8	16:03:29	LSE	606237481648356879
18/08/2026	916	315.8	16:03:29	LSE	606237481648356880
18/08/2026	4210	315.7	16:03:29	LSE	592163700617310827
18/08/2026	927	315.6	16:05:21	LSE	606237481648423453
18/08/2026	2747	315.6	16:05:21	LSE	606237481648423454
18/08/2026	86	315.5	16:06:20	LSE	592163700617416512
18/08/2026	448	315.5	16:06:20	LSE	592163700617416513
18/08/2026	480	315.5	16:06:20	LSE	592163700617416514
18/08/2026	822	315.5	16:06:20	LSE	592163700617416515
18/08/2026	910	315.4	16:08:41	LSE	592163700617500970
18/08/2026	909	315.2	16:08:54	LSE	606237481648548889
18/08/2026	910	315.2	16:08:54	LSE	606237481648548890
18/08/2026	911	315.2	16:08:54	LSE	592163700617508950
18/08/2026	1056	315.2	16:08:54	LSE	592163700617508949
18/08/2026	1003	315.1	16:09:12	LSE	606237481648562067
18/08/2026	868	315	16:11:23	LSE	606237481648656462
18/08/2026	139	314.9	16:11:37	LSE	606237481648666270
18/08/2026	145	314.9	16:11:37	LSE	606237481648666266
18/08/2026	723	314.9	16:11:37	LSE	606237481648666269
18/08/2026	868	314.9	16:11:37	LSE	606237481648666267
18/08/2026	1007	314.9	16:11:37	LSE	606237481648666265
18/08/2026	728	314.9	16:11:37	LSE	606237481648666271
18/08/2026	929	314.9	16:13:05	LSE	592163700617699287
18/08/2026	930	314.9	16:13:05	LSE	606237481648734967
18/08/2026	1068	314.9	16:13:05	LSE	606237481648734966
18/08/2026	976	314.8	16:13:17	LSE	592163700617707288
18/08/2026	942	314.7	16:15:23	LSE	592163700617813005
18/08/2026	942	314.7	16:15:23	LSE	606237481648845236
18/08/2026	943	314.7	16:15:23	LSE	606237481648845237
18/08/2026	979	314.7	16:15:23	LSE	606237481648845235
18/08/2026	945	314.7	16:15:28	LSE	606237481648850352
18/08/2026	942	315	16:17:28	LSE	606237481648955843
18/08/2026	1331	315	16:17:28	LSE	606237481648955841
18/08/2026	2114	315	16:17:28	LSE	606237481648955842
18/08/2026	883	314.9	16:18:21	LSE	592163700617972043
18/08/2026	1036	314.9	16:18:21	LSE	592163700617972042
18/08/2026	867	314.8	16:20:00	LSE	606237481649092050
18/08/2026	870	314.8	16:20:00	LSE	606237481649092051
18/08/2026	1848	314.8	16:20:00	LSE	592163700618067953
18/08/2026	809	315	16:21:41	LSE	592163700618155889
18/08/2026	891	315	16:21:54	LSE	606237481649187478
18/08/2026	2912	315	16:22:33	LSE	606237481649220294
18/08/2026	1665	314.9	16:23:03	LSE	592163700618225987
18/08/2026	90	314.9	16:23:03	LSE	592163700618225988
18/08/2026	721	314.9	16:23:03	LSE	606237481649245399
18/08/2026	808	314.9	16:23:03	LSE	606237481649245400
18/08/2026	941	314.9	16:23:03	LSE	592163700618225989
18/08/2026	1846	314.6	16:23:38	LSE	592163700618258235
18/08/2026	988	314.6	16:24:17	LSE	592163700618292317
18/08/2026	851	314.6	16:25:02	LSE	606237481649360815
18/08/2026	852	314.6	16:25:02	LSE	592163700618344841
18/08/2026	988	314.5	16:25:03	LSE	606237481649362007
18/08/2026	922	314.9	16:26:47	LSE	592163700618430677
18/08/2026	1013	314.8	16:26:50	LSE	606237481649447265
18/08/2026	833	314.9	16:27:09	LSE	592163700618446645
18/08/2026	956	314.9	16:27:29	LSE	592163700618463279
18/08/2026	830	314.9	16:27:48	LSE	592163700618478116
18/08/2026	1517	314.9	16:28:17	LSE	592163700618505814
18/08/2026	991	315.1	16:28:42	LSE	592163700618525916
18/08/2026	95	315.3	16:29:21	LSE	592163700618568938
18/08/2026	1325	315.3	16:29:21	LSE	592163700618568940
18/08/2026	763	315.3	16:29:21	LSE	606237481649580376
18/08/2026	274	315.3	16:29:43	LSE	592163700618595943
18/08/2026	807	315.3	16:29:43	LSE	592163700618595942
18/08/2026	379	315.3	16:29:52	LSE	592163700618629796
18/08/2026	811	315.3	16:29:52	LSE	592163700618629795
18/08/2026	867	315.3	16:29:52	LSE	592163700618629797
18/08/2026	760	315.3	16:29:52	LSE	606237481649640370
19/08/2026	789	315.6	08:03:31	LSE	592164054497507529
19/08/2026	789	315.6	08:03:31	LSE	606237835532099394
19/08/2026	790	315.6	08:03:31	LSE	606237835532099395
19/08/2026	2432	315.6	08:03:31	LSE	606237835532099393
19/08/2026	1648	315.5	08:04:27	LSE	592164054497531286
19/08/2026	938	315.1	08:06:03	LSE	592164054497565724
19/08/2026	938	315.1	08:06:03	LSE	606237835532156910
19/08/2026	1660	315.1	08:06:03	LSE	592164054497565723
19/08/2026	845	315.1	08:08:25	LSE	606237835532211940
19/08/2026	847	315.1	08:08:25	LSE	606237835532211942
19/08/2026	847	315.1	08:08:25	LSE	606237835532211944
19/08/2026	900	315.1	08:08:25	LSE	606237835532211939
19/08/2026	1554	315.3	08:09:55	LSE	606237835532246413
19/08/2026	892	315.1	08:13:55	LSE	592164054497737043
19/08/2026	893	315.1	08:13:55	LSE	592164054497737044
19/08/2026	978	315.1	08:13:55	LSE	606237835532325358
19/08/2026	2119	315.1	08:13:55	LSE	606237835532325359
19/08/2026	819	314.8	08:15:56	LSE	592164054497772674
19/08/2026	819	314.8	08:15:56	LSE	606237835532359886
19/08/2026	823	314.7	08:16:45	LSE	592164054497785799
19/08/2026	1248	314.7	08:16:45	LSE	606237835532372614
19/08/2026	1589	313.1	08:17:25	LSE	592164054497797604
19/08/2026	860	313	08:20:50	LSE	606237835532455667
19/08/2026	940	313	08:20:50	LSE	606237835532455668
19/08/2026	1295	312.5	08:21:15	LSE	606237835532463589
19/08/2026	1983	311.9	08:21:15	LSE	606237835532463737
19/08/2026	114	312.1	08:23:10	LSE	592164054497916412
19/08/2026	972	312.1	08:23:10	LSE	592164054497916411
19/08/2026	814	312.1	08:23:21	LSE	592164054497919437
19/08/2026	912	312	08:28:49	LSE	606237835532600489
19/08/2026	913	312	08:28:49	LSE	592164054498020138
19/08/2026	1828	312	08:28:49	LSE	606237835532600490
19/08/2026	894	311.9	08:29:22	LSE	606237835532608736
19/08/2026	913	311.9	08:29:22	LSE	606237835532608735
19/08/2026	1350	312.7	08:32:49	LSE	606237835532690126
19/08/2026	1545	312.7	08:32:49	LSE	606237835532690128
19/08/2026	861	312.5	08:33:07	LSE	592164054498117885
19/08/2026	138	312.4	08:33:07	LSE	592164054498117889
19/08/2026	862	312.4	08:33:07	LSE	592164054498117887
19/08/2026	3697	312.4	08:33:07	LSE	592164054498117886
19/08/2026	1121	312.1	08:37:27	LSE	592164054498209208
19/08/2026	845	312	08:39:55	LSE	592164054498262445
19/08/2026	842	311.8	08:40:12	LSE	592164054498268109
19/08/2026	1170	311.8	08:40:12	LSE	606237835532839787
19/08/2026	143	311.5	08:41:51	LSE	606237835532869077
19/08/2026	883	311.5	08:44:47	LSE	592164054498345325
19/08/2026	883	311.5	08:44:47	LSE	606237835532914619
19/08/2026	894	311.5	08:44:47	LSE	606237835532914617
19/08/2026	491	311.6	08:49:02	LSE	592164054498425455
19/08/2026	324	311.6	08:49:02	LSE	592164054498425456
19/08/2026	774	311.6	08:49:02	LSE	606237835532989953
19/08/2026	1300	311.6	08:49:03	LSE	606237835532990228
19/08/2026	370	311.5	08:50:09	LSE	606237835533008659
19/08/2026	446	311.5	08:50:27	LSE	606237835533013355
19/08/2026	1457	311.4	08:50:40	LSE	592164054498453202
19/08/2026	892	311	08:52:56	LSE	606237835533057631
19/08/2026	1056	310.9	08:52:56	LSE	592164054498496860
19/08/2026	4960	310.9	08:53:18	LSE	606237835533065035
19/08/2026	885	310.9	08:56:52	LSE	592164054498571211
19/08/2026	885	310.7	09:00:01	LSE	606237835533188009
19/08/2026	929	310.7	09:00:01	LSE	592164054498635001
19/08/2026	929	310.7	09:00:01	LSE	606237835533188010
19/08/2026	1082	310.7	09:00:01	LSE	592164054498634999
19/08/2026	2830	312.2	09:08:34	LSE	606237835533356226
19/08/2026	3124	312.2	09:08:34	LSE	592164054498812204
19/08/2026	983	312.2	09:12:28	LSE	592164054498884295
19/08/2026	113	312.6	09:14:06	LSE	592164054498912047
19/08/2026	428	312.6	09:14:06	LSE	592164054498912048
19/08/2026	843	312.6	09:14:06	LSE	592164054498912045
19/08/2026	1384	312.6	09:14:06	LSE	592164054498912046
19/08/2026	818	313.1	09:19:50	LSE	606237835533545903
19/08/2026	1954	313.1	09:19:50	LSE	606237835533545904
19/08/2026	915	313	09:19:50	LSE	606237835533545905
19/08/2026	998	312.9	09:20:33	LSE	592164054499026954
19/08/2026	125	312.9	09:26:15	LSE	606237835533658359
19/08/2026	823	312.9	09:26:15	LSE	592164054499130434
19/08/2026	823	312.9	09:26:15	LSE	592164054499130435
19/08/2026	1651	312.9	09:26:15	LSE	606237835533658358
19/08/2026	1049	312.6	09:26:58	LSE	606237835533671989
19/08/2026	1328	312.6	09:32:01	LSE	606237835533759688
19/08/2026	1410	312.6	09:32:01	LSE	606237835533759687
19/08/2026	897	312.4	09:37:24	LSE	592164054499330538
19/08/2026	897	312.4	09:37:24	LSE	592164054499330539
19/08/2026	1068	312.4	09:37:24	LSE	606237835533847857
19/08/2026	1105	312.4	09:39:25	LSE	592164054499366984
19/08/2026	807	312.3	09:39:40	LSE	606237835533886919
19/08/2026	1231	312.2	09:39:45	LSE	606237835533888273
19/08/2026	873	312	09:50:29	LSE	606237835534052913
19/08/2026	873	311.9	09:50:29	LSE	592164054499546551
19/08/2026	1670	311.8	09:50:30	LSE	592164054499546828
19/08/2026	951	311.6	09:50:41	LSE	592164054499549939
19/08/2026	1021	311.3	09:53:05	LSE	606237835534095777
19/08/2026	996	311.4	09:55:42	LSE	606237835534135445
19/08/2026	1012	311.2	09:56:30	LSE	606237835534149987
19/08/2026	858	310.9	10:00:11	LSE	606237835534206145
19/08/2026	1127	310.9	10:00:11	LSE	606237835534206144
19/08/2026	911	310.6	10:06:00	LSE	592164054499807259
19/08/2026	911	310.6	10:06:00	LSE	606237835534301684
19/08/2026	1075	310.6	10:06:00	LSE	592164054499807261
19/08/2026	180	310.5	10:14:05	LSE	606237835534441530
19/08/2026	677	310.5	10:14:05	LSE	606237835534441529
19/08/2026	857	310.5	10:14:05	LSE	592164054499955733
19/08/2026	857	310.5	10:14:05	LSE	606237835534441527
19/08/2026	857	310.5	10:14:05	LSE	606237835534441528
19/08/2026	974	310.4	10:14:05	LSE	592164054499955736
19/08/2026	1030	310.2	10:15:05	LSE	606237835534460702
19/08/2026	1185	310.6	10:20:41	LSE	592164054500082646
19/08/2026	848	311.2	10:30:56	LSE	592164054500273670
19/08/2026	848	311.2	10:30:56	LSE	592164054500273672
19/08/2026	1231	311.2	10:30:56	LSE	592164054500273671
19/08/2026	2439	311.2	10:30:56	LSE	606237835534742407
19/08/2026	2768	311.2	10:30:56	LSE	592164054500273669
19/08/2026	2528	311.9	10:46:23	LSE	606237835534986448
19/08/2026	3343	311.9	10:46:23	LSE	606237835534986449
19/08/2026	1181	311.8	10:48:10	LSE	606237835535010999
19/08/2026	1202	311.2	10:50:25	LSE	592164054500589565
19/08/2026	895	311.3	10:57:01	LSE	606237835535133051
19/08/2026	1473	311.3	10:57:01	LSE	592164054500684004
19/08/2026	895	311.3	10:57:01	LSE	592164054500684069
19/08/2026	176	311.2	10:57:42	LSE	606237835535141742
19/08/2026	719	311.2	10:57:42	LSE	606237835535141743
19/08/2026	895	311.2	10:57:42	LSE	592164054500693160
19/08/2026	901	311.3	11:00:45	LSE	592164054500741320
19/08/2026	874	311.3	11:05:20	LSE	606237835535253986
19/08/2026	874	311.3	11:05:20	LSE	606237835535253987
19/08/2026	874	311.3	11:05:20	LSE	606237835535253988
19/08/2026	867	311.1	11:06:48	LSE	606237835535275253
19/08/2026	1184	311.1	11:06:48	LSE	606237835535275252
19/08/2026	1049	311	11:09:19	LSE	592164054500873065
19/08/2026	814	311.2	11:15:01	LSE	606237835535391249
19/08/2026	2187	311.2	11:15:01	LSE	592164054500953688
19/08/2026	947	311.1	11:15:11	LSE	606237835535393624
19/08/2026	112	311	11:18:32	LSE	592164054500998989
19/08/2026	925	311	11:20:11	LSE	606237835535454708
19/08/2026	1603	311	11:20:11	LSE	592164054501020460
19/08/2026	900	310.7	11:23:19	LSE	606237835535497648
19/08/2026	1584	310.8	11:32:17	LSE	606237835535626534
19/08/2026	1593	310.8	11:32:17	LSE	592164054501198196
19/08/2026	2777	310.8	11:32:17	LSE	606237835535626535
19/08/2026	1	310.7	11:35:16	LSE	592164054501239102
19/08/2026	792	310.8	11:38:35	LSE	592164054501284020
19/08/2026	792	310.7	11:38:44	LSE	606237835535711842
19/08/2026	847	310.6	11:38:44	LSE	592164054501286398
19/08/2026	1050	310.7	11:38:44	LSE	592164054501286397
19/08/2026	889	310.7	11:42:18	LSE	606237835535759982
19/08/2026	813	311	11:49:25	LSE	606237835535857861
19/08/2026	1600	311	11:49:25	LSE	606237835535857860
19/08/2026	3410	311.1	11:55:10	LSE	592164054501519803
19/08/2026	563	312.2	12:08:16	LSE	592164054501729748
19/08/2026	1238	312.3	12:08:16	LSE	606237835536134204
19/08/2026	1972	312.3	12:08:16	LSE	592164054501729746
19/08/2026	3101	312.2	12:08:16	LSE	592164054501729747
19/08/2026	11	312.3	12:08:16	LSE	606237835536134208
19/08/2026	235	312.3	12:08:16	LSE	592164054501729753
19/08/2026	288	312.3	12:08:16	LSE	606237835536134209
19/08/2026	500	312.3	12:08:16	LSE	592164054501729751
19/08/2026	686	312.3	12:08:16	LSE	592164054501729752
19/08/2026	2596	312.3	12:08:16	LSE	606237835536134210
19/08/2026	714	312.2	12:08:16	LSE	592164054501729757
19/08/2026	1069	312.2	12:08:16	LSE	592164054501729768
19/08/2026	1400	312.1	12:23:01	LSE	592164054501942095
19/08/2026	1400	312.1	12:23:01	LSE	606237835536335763
19/08/2026	941	311.9	12:23:12	LSE	592164054501945257
19/08/2026	1960	311.9	12:23:12	LSE	606237835536338739
19/08/2026	2485	311.9	12:23:12	LSE	606237835536338738
19/08/2026	892	311.2	12:30:53	LSE	592164054502048437
19/08/2026	861	311.2	12:33:00	LSE	592164054502076851
19/08/2026	861	311.2	12:33:00	LSE	606237835536464665
19/08/2026	1188	311.1	12:33:50	LSE	592164054502087610
19/08/2026	169	311.1	12:36:14	LSE	606237835536508016
19/08/2026	1039	311.1	12:36:14	LSE	606237835536508017
19/08/2026	1231	310.9	12:38:15	LSE	592164054502153408
19/08/2026	847	310.8	12:40:46	LSE	592164054502196039
19/08/2026	861	310.8	12:40:46	LSE	592164054502196038
19/08/2026	686	311.7	12:49:43	LSE	606237835536715131
19/08/2026	780	312.1	12:50:35	LSE	592164054502352972
19/08/2026	1433	312.1	12:50:35	LSE	606237835536728481
19/08/2026	4387	312.1	12:52:06	LSE	606237835536751639
19/08/2026	464	312.1	12:52:06	LSE	592164054502377355
19/08/2026	930	312.1	12:52:41	LSE	592164054502386006
19/08/2026	2696	312.1	12:52:41	LSE	592164054502386007
19/08/2026	857	312.1	13:00:19	LSE	592164054502513582
19/08/2026	532	312.2	13:05:54	LSE	606237835536966384
19/08/2026	1093	312.2	13:05:54	LSE	606237835536966386
19/08/2026	1360	312.2	13:05:54	LSE	606237835536966385
19/08/2026	3278	312.1	13:05:54	LSE	592164054502603369
19/08/2026	2211	312.1	13:05:54	LSE	606237835536966456
19/08/2026	842	311.7	13:12:47	LSE	592164054502712406
19/08/2026	932	311.6	13:14:36	LSE	606237835537095675
19/08/2026	1219	311.6	13:14:36	LSE	592164054502739688
19/08/2026	935	311.6	13:17:57	LSE	592164054502791079
19/08/2026	812	312.1	13:22:47	LSE	606237835537220842
19/08/2026	4265	312.1	13:22:47	LSE	592164054502871735
19/08/2026	1221	312.1	13:23:22	LSE	606237835537231255
19/08/2026	1246	312.3	13:25:12	LSE	592164054502912122
19/08/2026	910	312.1	13:27:15	LSE	606237835537295194
19/08/2026	1230	312.1	13:27:15	LSE	606237835537295193
19/08/2026	1218	311.9	13:28:27	LSE	606237835537315741
19/08/2026	2946	313.2	13:34:38	LSE	592164054503102775
19/08/2026	45	313.2	13:34:38	LSE	592164054503102776
19/08/2026	906	313.3	13:36:17	LSE	606237835537475915
19/08/2026	79	313.4	13:36:17	LSE	592164054503138771
19/08/2026	1059	313.4	13:36:17	LSE	592164054503138769
19/08/2026	2676	313.4	13:36:17	LSE	592164054503138772
19/08/2026	399	313.4	13:36:17	LSE	592164054503138780
19/08/2026	1763	314.5	13:37:51	LSE	606237835537520960
19/08/2026	2058	315.5	13:41:23	LSE	592164054503283053
19/08/2026	548	313.9	13:43:20	LSE	606237835537658714
19/08/2026	663	313.9	13:43:20	LSE	606237835537658715
19/08/2026	1215	313.9	13:49:12	LSE	592164054503455751
19/08/2026	533	313.8	13:50:37	LSE	592164054503480185
19/08/2026	688	313.8	13:50:37	LSE	592164054503480186
19/08/2026	1190	313.7	13:52:30	LSE	592164054503522944
19/08/2026	895	313.6	13:54:53	LSE	592164054503575705
19/08/2026	801	313.5	13:55:37	LSE	606237835537910610
19/08/2026	1214	313.5	13:55:37	LSE	592164054503592438
19/08/2026	1201	313.7	13:58:23	LSE	606237835537966895
19/08/2026	901	313.6	13:58:23	LSE	592164054503651016
19/08/2026	132	313.7	14:04:21	LSE	606237835538086964
19/08/2026	798	313.7	14:04:21	LSE	606237835538086965
19/08/2026	930	313.7	14:04:21	LSE	606237835538086966
19/08/2026	2660	313.6	14:04:21	LSE	592164054503774981
19/08/2026	1213	313.5	14:05:35	LSE	606237835538110800
19/08/2026	915	313.5	14:09:55	LSE	592164054503886765
19/08/2026	915	313.5	14:09:55	LSE	606237835538194181
19/08/2026	1197	313.3	14:10:07	LSE	592164054503890277
19/08/2026	1345	313.4	14:13:16	LSE	606237835538261056
19/08/2026	1219	313.1	14:13:25	LSE	592164054503959646
19/08/2026	1525	313.2	14:19:36	LSE	606237835538391470
19/08/2026	1581	313.4	14:24:07	LSE	592164054504192546
19/08/2026	1582	313.4	14:24:07	LSE	592164054504192548
19/08/2026	2737	313.4	14:24:07	LSE	592164054504192547
19/08/2026	3142	313.7	14:29:28	LSE	592164054504350394
19/08/2026	3149	313.8	14:32:04	LSE	606237835538752344
19/08/2026	3998	313.7	14:32:04	LSE	592164054504464285
19/08/2026	1206	313.7	14:32:05	LSE	592164054504465632
19/08/2026	657	313.7	14:32:05	LSE	606237835538753605
19/08/2026	548	314.6	14:35:22	LSE	592164054504608158
19/08/2026	664	314.6	14:35:22	LSE	592164054504608159
19/08/2026	2544	315.2	14:37:09	LSE	606237835538981199
19/08/2026	836	314.9	14:40:11	LSE	592164054504813688
19/08/2026	1289	315.4	14:41:44	LSE	592164054504889406
19/08/2026	1878	315.4	14:41:44	LSE	592164054504889405
19/08/2026	1107	315.4	14:41:46	LSE	592164054504890897
19/08/2026	1109	315.6	14:41:53	LSE	606237835539175973
19/08/2026	1109	315.6	14:41:53	LSE	606237835539175974
19/08/2026	288	315.8	14:43:05	LSE	606237835539226689
19/08/2026	1349	315.8	14:43:05	LSE	606237835539226690
19/08/2026	428	315.5	14:45:11	LSE	606237835539308596
19/08/2026	505	315.5	14:45:11	LSE	606237835539308597
19/08/2026	904	315.4	14:45:54	LSE	592164054505060349
19/08/2026	1701	315.4	14:45:54	LSE	592164054505060350
19/08/2026	848	315.9	14:48:12	LSE	592164054505143257
19/08/2026	848	315.9	14:48:12	LSE	592164054505143258
19/08/2026	1218	315.9	14:48:12	LSE	606237835539415322
19/08/2026	1199	315.8	14:48:56	LSE	606237835539442959
19/08/2026	348	315.4	14:51:44	LSE	592164054505281964
19/08/2026	428	315.4	14:51:44	LSE	606237835539548709
19/08/2026	1101	315.4	14:51:44	LSE	592164054505281963
19/08/2026	432	315.4	14:51:45	LSE	606237835539548782
19/08/2026	868	315.3	14:51:45	LSE	606237835539548783
19/08/2026	910	315.5	14:53:10	LSE	606237835539606131
19/08/2026	208	316.4	14:57:28	LSE	592164054505496582
19/08/2026	918	316.4	14:58:06	LSE	592164054505517235
19/08/2026	1035	316.4	14:58:06	LSE	606237835539777277
19/08/2026	1861	316.4	14:58:06	LSE	592164054505517234
19/08/2026	3262	316.4	14:58:06	LSE	606237835539777278
19/08/2026	1377	316.3	15:00:04	LSE	606237835539854303
19/08/2026	867	316.2	15:00:05	LSE	606237835539855221
19/08/2026	1219	316.1	15:00:07	LSE	592164054505598937
19/08/2026	1315	316.5	15:04:51	LSE	606237835540036361
19/08/2026	894	316.3	15:04:51	LSE	606237835540036403
19/08/2026	4532	316.3	15:04:51	LSE	592164054505783508
19/08/2026	412	316.2	15:04:51	LSE	606237835540036415
19/08/2026	1319	316.1	15:05:01	LSE	592164054505790368
19/08/2026	3265	316.7	15:11:37	LSE	606237835540285755
19/08/2026	2070	316.7	15:11:37	LSE	606237835540285759
19/08/2026	874	316.5	15:15:00	LSE	592164054506171443
19/08/2026	874	316.5	15:15:00	LSE	606237835540411622
19/08/2026	875	316.4	15:15:00	LSE	592164054506171444
19/08/2026	1227	316.4	15:15:00	LSE	606237835540411624
19/08/2026	851	316	15:16:05	LSE	606237835540453615
19/08/2026	870	315.9	15:16:38	LSE	606237835540474499
19/08/2026	1200	315.9	15:16:38	LSE	606237835540474498
19/08/2026	155	316.1	15:17:54	LSE	592164054506278656
19/08/2026	1489	316.1	15:17:54	LSE	592164054506278668
19/08/2026	1602	316.5	15:23:00	LSE	592164054506462781
19/08/2026	40	316.5	15:23:00	LSE	606237835540695218
19/08/2026	686	316.5	15:23:00	LSE	606237835540695216
19/08/2026	830	316.5	15:23:00	LSE	606237835540695219
19/08/2026	1600	316.5	15:23:00	LSE	606237835540695217
19/08/2026	1571	316.5	15:23:00	LSE	592164054506462784
19/08/2026	923	316.3	15:24:31	LSE	592164054506512430
19/08/2026	227	316.2	15:27:16	LSE	606237835540831795
19/08/2026	652	316.2	15:27:16	LSE	606237835540831794
19/08/2026	880	316.2	15:27:16	LSE	606237835540831788
19/08/2026	880	316.2	15:27:16	LSE	606237835540831791
19/08/2026	880	316.2	15:27:16	LSE	606237835540831792
19/08/2026	1201	316.2	15:27:16	LSE	592164054506605585
19/08/2026	921	316.1	15:28:32	LSE	592164054506645340
19/08/2026	1246	316.1	15:28:32	LSE	592164054506645341
19/08/2026	919	316	15:29:53	LSE	606237835540912383
19/08/2026	1217	316	15:29:53	LSE	592164054506688829
19/08/2026	1213	315.9	15:30:29	LSE	592164054506708901
19/08/2026	855	316.3	15:34:00	LSE	606237835541040932
19/08/2026	234	316.4	15:34:38	LSE	592164054506842583
19/08/2026	686	316.4	15:34:38	LSE	592164054506842584
19/08/2026	846	316.4	15:34:38	LSE	592164054506842582
19/08/2026	8	316.4	15:34:38	LSE	606237835541061347
19/08/2026	686	316.4	15:34:42	LSE	592164054506844577
19/08/2026	882	316.4	15:34:42	LSE	592164054506844578
19/08/2026	855	316.2	15:35:21	LSE	606237835541083262
19/08/2026	1951	316.2	15:35:21	LSE	592164054506864704
19/08/2026	2345	316.2	15:35:21	LSE	606237835541083263
19/08/2026	1205	316.1	15:37:19	LSE	606237835541146432
19/08/2026	930	316.6	15:41:32	LSE	592164054507079312
19/08/2026	148	316.6	15:41:32	LSE	606237835541293606
19/08/2026	781	316.6	15:41:32	LSE	606237835541293605
19/08/2026	930	316.6	15:41:32	LSE	606237835541293604
19/08/2026	896	316.3	15:41:43	LSE	592164054507085241
19/08/2026	896	316.3	15:41:43	LSE	592164054507085242
19/08/2026	897	316.3	15:41:43	LSE	592164054507085240
19/08/2026	897	316.3	15:41:43	LSE	592164054507085244
19/08/2026	1176	316.3	15:41:43	LSE	606237835541299332
19/08/2026	897	316.2	15:42:30	LSE	592164054507116113
19/08/2026	327	316	15:47:03	LSE	592164054507270439
19/08/2026	923	316	15:47:03	LSE	592164054507270438
19/08/2026	1393	316	15:47:03	LSE	606237835541479543
19/08/2026	2235	316	15:47:03	LSE	592164054507270440
19/08/2026	880	316.1	15:50:00	LSE	606237835541574557
19/08/2026	873	316	15:50:17	LSE	606237835541584877
19/08/2026	880	315.9	15:50:37	LSE	592164054507389683
19/08/2026	880	315.9	15:50:37	LSE	592164054507389685
19/08/2026	1200	315.9	15:50:37	LSE	606237835541595317
19/08/2026	1198	315.8	15:51:34	LSE	592164054507423636
19/08/2026	1222	315.6	15:52:11	LSE	606237835541648317
19/08/2026	1188	315.5	15:52:59	LSE	592164054507472148
19/08/2026	830	315.3	15:56:32	LSE	592164054507603475
19/08/2026	830	315.3	15:56:32	LSE	592164054507603476
19/08/2026	832	315.3	15:56:32	LSE	606237835541803302
19/08/2026	2453	315.3	15:56:32	LSE	606237835541803303
19/08/2026	931	315.3	15:58:41	LSE	592164054507677503
19/08/2026	1489	315.3	15:58:41	LSE	592164054507677504
19/08/2026	599	315.3	15:58:41	LSE	592164054507677506
19/08/2026	1927	315.5	16:00:26	LSE	606237835541944219
19/08/2026	880	315.5	16:00:26	LSE	592164054507749252
19/08/2026	881	315.4	16:00:26	LSE	592164054507749277
19/08/2026	63	316.1	16:03:14	LSE	606237835542052849
19/08/2026	865	316.1	16:03:14	LSE	606237835542052847
19/08/2026	4316	316.1	16:03:14	LSE	606237835542052850
19/08/2026	920	315.7	16:04:21	LSE	606237835542097792
19/08/2026	1204	315.7	16:04:21	LSE	606237835542097791
19/08/2026	264	315.6	16:06:07	LSE	592164054507977769
19/08/2026	633	315.6	16:06:07	LSE	592164054507977768
19/08/2026	899	315.6	16:06:07	LSE	606237835542165937
19/08/2026	1236	315.5	16:06:07	LSE	592164054507977782
19/08/2026	873	315.5	16:08:15	LSE	606237835542252847
19/08/2026	873	315.5	16:08:15	LSE	606237835542252848
19/08/2026	873	315.5	16:08:15	LSE	606237835542252849
19/08/2026	1229	315.5	16:08:15	LSE	592164054508067864
19/08/2026	1229	315.2	16:09:08	LSE	592164054508106021
19/08/2026	1194	315.2	16:09:39	LSE	606237835542313951
19/08/2026	35	315.5	16:12:52	LSE	592164054508263099
19/08/2026	2284	315.5	16:12:52	LSE	606237835542442971
19/08/2026	3149	315.5	16:12:52	LSE	592164054508263410
19/08/2026	866	315.5	16:12:52	LSE	606237835542442956
19/08/2026	35	315.5	16:12:52	LSE	606237835542442966
19/08/2026	1201	315.2	16:13:22	LSE	592164054508284074
19/08/2026	893	315.3	16:17:21	LSE	606237835542637839
19/08/2026	1055	315.3	16:17:21	LSE	606237835542637838
19/08/2026	1073	315.3	16:17:21	LSE	592164054508462772
19/08/2026	1079	315.3	16:17:21	LSE	592164054508462773
19/08/2026	3220	315.3	16:17:21	LSE	592164054508462774
19/08/2026	495	315.3	16:17:21	LSE	606237835542637844
19/08/2026	313	315.4	16:19:27	LSE	592164054508562802
19/08/2026	811	315.4	16:19:27	LSE	592164054508562801
19/08/2026	811	315.4	16:19:27	LSE	592164054508562804
19/08/2026	3157	315.4	16:19:27	LSE	592164054508562803
19/08/2026	956	315.4	16:19:58	LSE	592164054508591200
19/08/2026	210	315.4	16:19:58	LSE	592164054508591647
19/08/2026	813	315.5	16:22:35	LSE	606237835542894466
19/08/2026	3109	315.5	16:22:35	LSE	592164054508726396
19/08/2026	813	315.4	16:22:46	LSE	606237835542903199
19/08/2026	814	315.4	16:22:46	LSE	606237835542903200
19/08/2026	815	315.4	16:22:46	LSE	606237835542903201
19/08/2026	816	315.4	16:22:46	LSE	592164054508735298
19/08/2026	1268	315.4	16:22:46	LSE	606237835542903198
19/08/2026	814	316	16:25:25	LSE	606237835543051113
19/08/2026	1957	316	16:25:25	LSE	606237835543051112
19/08/2026	393	315.9	16:26:05	LSE	606237835543082520
19/08/2026	874	315.9	16:26:05	LSE	606237835543082521
19/08/2026	3382	315.9	16:26:05	LSE	592164054508917756
19/08/2026	481	315.9	16:26:05	LSE	606237835543082522
19/08/2026	827	316	16:27:17	LSE	592164054508975107
19/08/2026	827	316	16:27:17	LSE	606237835543138262
19/08/2026	1173	316	16:27:17	LSE	592164054508975106
19/08/2026	216	315.9	16:28:38	LSE	606237835543204287
19/08/2026	638	315.9	16:28:38	LSE	606237835543204286
19/08/2026	855	315.9	16:28:38	LSE	606237835543204284
19/08/2026	856	315.9	16:28:38	LSE	592164054509042014
19/08/2026	1231	315.9	16:28:38	LSE	592164054509042013
19/08/2026	2812	315.5	16:29:42	LSE	592164054509115487
20/08/2026	2631	316.2	08:04:08	LSE	592164436861370878
20/08/2026	775	315.7	08:04:43	LSE	592164436861381217
20/08/2026	2450	315.7	08:04:43	LSE	592164436861381216
20/08/2026	1328	315.7	08:04:43	LSE	606238189429522905
20/08/2026	118	316.3	08:06:12	LSE	592164436861409431
20/08/2026	2564	316.3	08:06:12	LSE	592164436861409430
20/08/2026	902	316	08:06:32	LSE	606238189429556671
20/08/2026	1514	315.5	08:07:56	LSE	592164436861437700
20/08/2026	3095	315.1	08:09:50	LSE	606238189429607474
20/08/2026	889	314.9	08:10:31	LSE	606238189429618311
20/08/2026	4902	315.1	08:14:44	LSE	606238189429689839
20/08/2026	889	315	08:18:15	LSE	592164436861609930
20/08/2026	2255	315.1	08:18:15	LSE	606238189429747072
20/08/2026	1050	314.8	08:18:46	LSE	592164436861618501
20/08/2026	846	314.7	08:23:44	LSE	606238189429844088
20/08/2026	846	314.7	08:23:44	LSE	606238189429844090
20/08/2026	877	314.7	08:23:44	LSE	606238189429844089
20/08/2026	1446	314.7	08:23:44	LSE	606238189429844091
20/08/2026	801	314.8	08:25:07	LSE	592164436861734895
20/08/2026	887	314.6	08:26:02	LSE	592164436861751991
20/08/2026	958	314.5	08:26:17	LSE	606238189429892471
20/08/2026	1400	314.8	08:30:12	LSE	592164436861843515
20/08/2026	1992	314.7	08:30:30	LSE	592164436861850725
20/08/2026	965	314.6	08:30:46	LSE	606238189429989408
20/08/2026	3253	314.6	08:35:54	LSE	606238189430081800
20/08/2026	183	314.6	08:35:54	LSE	606238189430081803
20/08/2026	1096	314.5	08:37:01	LSE	592164436861972942
20/08/2026	956	314.5	08:38:23	LSE	606238189430126695
20/08/2026	260	314.4	08:43:03	LSE	606238189430205407
20/08/2026	609	314.4	08:43:03	LSE	606238189430205408
20/08/2026	870	314.4	08:43:03	LSE	592164436862077899
20/08/2026	905	314.3	08:43:12	LSE	606238189430207940
20/08/2026	862	314.4	08:47:01	LSE	606238189430269491
20/08/2026	1329	314.4	08:47:01	LSE	592164436862143613
20/08/2026	863	314.5	08:47:01	LSE	592164436862143458
20/08/2026	901	314.1	08:51:39	LSE	592164436862214996
20/08/2026	901	314.1	08:51:39	LSE	592164436862214997
20/08/2026	901	314.1	08:51:39	LSE	606238189430338955
20/08/2026	1090	314.1	08:51:39	LSE	606238189430338954
20/08/2026	849	314	08:55:15	LSE	592164436862268771
20/08/2026	849	314	08:55:15	LSE	606238189430391482
20/08/2026	109	313.8	08:56:44	LSE	606238189430415072
20/08/2026	739	313.8	08:56:44	LSE	606238189430415073
20/08/2026	1244	313.8	08:56:44	LSE	592164436862293448
20/08/2026	826	313.5	09:00:14	LSE	606238189430478281
20/08/2026	835	313.5	09:00:14	LSE	606238189430478282
20/08/2026	224	313.4	09:00:14	LSE	592164436862359234
20/08/2026	602	313.4	09:00:15	LSE	592164436862359369
20/08/2026	863	313.7	09:04:43	LSE	592164436862441352
20/08/2026	863	313.7	09:04:43	LSE	606238189430557356
20/08/2026	905	313.7	09:11:03	LSE	606238189430664053
20/08/2026	1988	313.7	09:11:03	LSE	592164436862551823
20/08/2026	2319	313.7	09:11:03	LSE	592164436862551824
20/08/2026	1166	313.4	09:11:24	LSE	592164436862557935
20/08/2026	878	314.2	09:16:58	LSE	606238189430761331
20/08/2026	1427	314	09:17:26	LSE	592164436862659884
20/08/2026	879	313.9	09:17:39	LSE	592164436862663135
20/08/2026	1800	313.8	09:17:44	LSE	592164436862664602
20/08/2026	961	313.6	09:21:00	LSE	592164436862715215
20/08/2026	822	313.3	09:26:46	LSE	592164436862805769
20/08/2026	404	313.2	09:26:46	LSE	592164436862805778
20/08/2026	418	313.2	09:26:46	LSE	592164436862805779
20/08/2026	822	313.2	09:26:46	LSE	592164436862805777
20/08/2026	1079	313.2	09:26:46	LSE	606238189430907123
20/08/2026	1064	312.9	09:27:02	LSE	592164436862810023
20/08/2026	797	312.5	09:31:45	LSE	592164436862893203
20/08/2026	823	312.3	09:32:25	LSE	606238189431001298
20/08/2026	911	312.3	09:32:25	LSE	592164436862904248
20/08/2026	797	312.2	09:32:28	LSE	592164436862905099
20/08/2026	317	312.5	09:42:16	LSE	606238189431161607
20/08/2026	525	312.5	09:42:16	LSE	606238189431161608
20/08/2026	2419	312.5	09:42:16	LSE	606238189431161609
20/08/2026	842	312.4	09:42:55	LSE	592164436863081530
20/08/2026	830	312.2	09:47:16	LSE	592164436863152030
20/08/2026	830	312.2	09:47:16	LSE	606238189431238605
20/08/2026	1121	312.2	09:47:16	LSE	606238189431238604
20/08/2026	845	312.2	09:51:25	LSE	606238189431302301
20/08/2026	845	312.1	09:51:44	LSE	592164436863224260
20/08/2026	854	312	09:51:44	LSE	606238189431307283
20/08/2026	86	312	09:53:22	LSE	606238189431332141
20/08/2026	778	312	09:53:22	LSE	606238189431332249
20/08/2026	1228	311.9	09:54:22	LSE	592164436863264723
20/08/2026	99	311.8	09:54:25	LSE	592164436863266384
20/08/2026	828	311.8	09:54:25	LSE	592164436863266383
20/08/2026	681	312.2	10:07:36	LSE	592164436863479565
20/08/2026	93	312.2	10:08:16	LSE	606238189431559187
20/08/2026	1736	312.2	10:08:16	LSE	606238189431559189
20/08/2026	2721	312.2	10:08:16	LSE	606238189431559188
20/08/2026	3059	312.2	10:08:16	LSE	592164436863490044
20/08/2026	58	311.8	10:09:52	LSE	592164436863516254
20/08/2026	341	311.8	10:09:52	LSE	592164436863516253
20/08/2026	681	311.8	10:09:52	LSE	592164436863516255
20/08/2026	1037	311.7	10:13:35	LSE	592164436863579674
20/08/2026	5	313.1	10:23:19	LSE	592164436863735123
20/08/2026	933	313.1	10:23:19	LSE	592164436863735122
20/08/2026	2141	313.3	10:27:18	LSE	606238189431850723
20/08/2026	982	313.3	10:27:34	LSE	606238189431855983
20/08/2026	1432	313.7	10:35:02	LSE	606238189431973592
20/08/2026	1433	313.7	10:35:02	LSE	592164436863926704
20/08/2026	3007	313.5	10:35:30	LSE	606238189431982503
20/08/2026	1832	313.5	10:45:05	LSE	592164436864085168
20/08/2026	1087	313.5	10:45:15	LSE	592164436864088705
20/08/2026	369	313.3	10:47:41	LSE	592164436864126280
20/08/2026	876	313.3	10:47:41	LSE	606238189432162092
20/08/2026	876	313.3	10:47:41	LSE	606238189432162094
20/08/2026	877	313.3	10:47:41	LSE	606238189432162093
20/08/2026	889	313.3	10:47:41	LSE	592164436864126281
20/08/2026	1728	313.3	10:47:41	LSE	592164436864126282
20/08/2026	1222	312.6	10:52:17	LSE	592164436864201810
20/08/2026	803	312.5	10:54:54	LSE	606238189432274858
20/08/2026	1799	312.4	10:54:54	LSE	606238189432274859
20/08/2026	62	312	10:56:21	LSE	592164436864271464
20/08/2026	306	312	10:57:42	LSE	592164436864293231
20/08/2026	97	312	11:00:22	LSE	592164436864344991
20/08/2026	846	312	11:00:22	LSE	592164436864344990
20/08/2026	797	312	11:00:22	LSE	592164436864344992
20/08/2026	894	312	11:00:22	LSE	606238189432368030
20/08/2026	894	311.9	11:00:22	LSE	606238189432368044
20/08/2026	899	312	11:08:11	LSE	606238189432494388
20/08/2026	1589	312	11:08:11	LSE	592164436864479129
20/08/2026	40	312	11:11:27	LSE	606238189432553447
20/08/2026	3565	312.2	11:14:57	LSE	592164436864604706
20/08/2026	566	312.2	11:14:57	LSE	606238189432612918
20/08/2026	1600	312.2	11:14:57	LSE	606238189432612917
20/08/2026	1947	312.2	11:15:02	LSE	606238189432613828
20/08/2026	56	312.2	11:15:06	LSE	592164436864606907
20/08/2026	859	312.2	11:15:06	LSE	592164436864606908
20/08/2026	829	311.9	11:22:23	LSE	592164436864732143
20/08/2026	1209	311.9	11:22:23	LSE	606238189432732933
20/08/2026	1181	311.7	11:23:58	LSE	606238189432757732
20/08/2026	936	311.9	11:36:21	LSE	592164436864980920
20/08/2026	936	311.9	11:36:21	LSE	592164436864980922
20/08/2026	965	311.9	11:36:21	LSE	606238189432966223
20/08/2026	1583	311.9	11:36:21	LSE	606238189432966224
20/08/2026	1627	311.9	11:36:21	LSE	606238189432966225
20/08/2026	2275	311.9	11:36:21	LSE	592164436864980921
20/08/2026	1075	311.3	11:41:28	LSE	592164436865085408
20/08/2026	130	311.4	11:52:08	LSE	592164436865272267
20/08/2026	797	311.4	11:52:08	LSE	606238189433240382
20/08/2026	964	311.4	11:52:08	LSE	592164436865272266
20/08/2026	1055	311.4	11:52:08	LSE	606238189433240381
20/08/2026	908	311.3	11:53:52	LSE	592164436865303320
20/08/2026	1933	311.3	11:53:52	LSE	592164436865303319
20/08/2026	2782	311.3	11:53:52	LSE	606238189433269971
20/08/2026	789	311.5	12:04:45	LSE	606238189433468143
20/08/2026	789	311.5	12:04:45	LSE	592164436865512121
20/08/2026	127	311.5	12:04:46	LSE	592164436865512194
20/08/2026	129	311.5	12:04:46	LSE	606238189433468222
20/08/2026	918	311.5	12:04:46	LSE	592164436865512193
20/08/2026	3263	311.4	12:04:46	LSE	606238189433468223
20/08/2026	862	311.3	12:12:02	LSE	606238189433575327
20/08/2026	344	311.9	12:21:54	LSE	592164436865776536
20/08/2026	711	311.9	12:21:54	LSE	592164436865776535
20/08/2026	1055	311.9	12:21:54	LSE	592164436865776532
20/08/2026	1934	311.9	12:21:54	LSE	606238189433718331
20/08/2026	703	311.9	12:22:33	LSE	592164436865787567
20/08/2026	280	311.9	12:22:33	LSE	606238189433728813
20/08/2026	703	311.9	12:22:53	LSE	606238189433732949
20/08/2026	280	311.9	12:22:53	LSE	592164436865791921
20/08/2026	703	311.9	12:22:54	LSE	606238189433733279
20/08/2026	278	311.9	12:22:54	LSE	592164436865792318
20/08/2026	87	311.9	12:27:24	LSE	592164436865865545
20/08/2026	245	311.9	12:27:24	LSE	592164436865865547
20/08/2026	267	311.9	12:27:24	LSE	592164436865865546
20/08/2026	588	311.9	12:27:24	LSE	592164436865865548
20/08/2026	602	311.9	12:27:24	LSE	592164436865865549
20/08/2026	101	311.9	12:27:25	LSE	606238189433803171
20/08/2026	249	311.9	12:27:25	LSE	606238189433803173
20/08/2026	526	311.9	12:27:25	LSE	606238189433803172
20/08/2026	491	311.9	12:27:25	LSE	592164436865865902
20/08/2026	853	311.7	12:28:42	LSE	592164436865885980
20/08/2026	831	311.7	12:29:50	LSE	606238189433840387
20/08/2026	463	312	12:35:18	LSE	606238189433924668
20/08/2026	149	312	12:35:18	LSE	592164436865994061
20/08/2026	2285	312	12:35:18	LSE	592164436865994062
20/08/2026	200	312	12:42:20	LSE	592164436866120277
20/08/2026	134	312	12:42:24	LSE	592164436866121696
20/08/2026	80	312	12:42:33	LSE	592164436866124575
20/08/2026	2484	312	12:43:15	LSE	592164436866137715
20/08/2026	3574	312	12:43:15	LSE	606238189434059637
20/08/2026	1841	312	12:43:15	LSE	606238189434059642
20/08/2026	1236	311.8	12:43:38	LSE	606238189434065530
20/08/2026	812	311.6	12:48:16	LSE	606238189434143985
20/08/2026	121	311.5	12:52:06	LSE	606238189434207629
20/08/2026	401	311.5	12:52:06	LSE	606238189434207630
20/08/2026	765	311.5	12:52:06	LSE	606238189434207631
20/08/2026	812	311.5	12:52:06	LSE	592164436866293361
20/08/2026	1213	311.5	12:52:06	LSE	606238189434207628
20/08/2026	485	311.5	12:52:06	LSE	606238189434207632
20/08/2026	886	311.4	12:52:46	LSE	592164436866308240
20/08/2026	2	311.2	12:53:15	LSE	606238189434230260
20/08/2026	857	311.2	12:58:05	LSE	592164436866403776
20/08/2026	879	311.2	12:58:05	LSE	606238189434313587
20/08/2026	857	311.1	12:58:15	LSE	606238189434316637
20/08/2026	857	311.1	12:58:15	LSE	606238189434316638
20/08/2026	3	311	12:59:14	LSE	592164436866427477
20/08/2026	22	311	12:59:14	LSE	592164436866427478
20/08/2026	245	311	12:59:22	LSE	592164436866430001
20/08/2026	266	311	12:59:22	LSE	592164436866430002
20/08/2026	431	311	12:59:22	LSE	592164436866430003
20/08/2026	2	310.9	13:00:12	LSE	606238189434357476
20/08/2026	803	310.9	13:02:40	LSE	592164436866499715
20/08/2026	886	310.9	13:02:40	LSE	606238189434404937
20/08/2026	803	310.8	13:02:40	LSE	592164436866499721
20/08/2026	56	310.8	13:10:48	LSE	592164436866675495
20/08/2026	233	311	13:12:36	LSE	592164436866710550
20/08/2026	569	311	13:12:36	LSE	592164436866710549
20/08/2026	998	311	13:12:36	LSE	606238189434608467
20/08/2026	1055	311	13:12:36	LSE	592164436866710548
20/08/2026	1055	311	13:12:36	LSE	606238189434608468
20/08/2026	1116	311	13:12:36	LSE	592164436866710551
20/08/2026	2117	311	13:12:36	LSE	592164436866710552
20/08/2026	790	310.7	13:17:15	LSE	592164436866794912
20/08/2026	791	310.7	13:17:15	LSE	606238189434689826
20/08/2026	1245	310.7	13:17:15	LSE	592164436866794911
20/08/2026	173	310.6	13:17:56	LSE	606238189434702416
20/08/2026	617	310.6	13:17:56	LSE	606238189434702417
20/08/2026	280	310.4	13:18:44	LSE	592164436866822456
20/08/2026	921	310.4	13:18:44	LSE	606238189434716083
20/08/2026	108	310.4	13:18:52	LSE	592164436866824929
20/08/2026	495	310.4	13:19:21	LSE	592164436866835140
20/08/2026	309	310.3	13:19:24	LSE	606238189434729552
20/08/2026	1600	310.3	13:19:24	LSE	606238189434729551
20/08/2026	2834	310.2	13:27:57	LSE	606238189434892631
20/08/2026	3019	310.2	13:30:05	LSE	606238189434932308
20/08/2026	929	310.1	13:30:05	LSE	592164436867048692
20/08/2026	929	310.1	13:30:05	LSE	606238189434932309
20/08/2026	3575	310.1	13:30:05	LSE	592164436867048691
20/08/2026	858	309.9	13:35:00	LSE	606238189435029119
20/08/2026	858	309.8	13:35:00	LSE	606238189435029141
20/08/2026	1200	309.8	13:35:00	LSE	606238189435029139
20/08/2026	785	310.4	13:43:00	LSE	592164436867308917
20/08/2026	2525	310.4	13:43:01	LSE	592164436867309430
20/08/2026	795	310.2	13:43:11	LSE	606238189435183701
20/08/2026	795	310.2	13:43:11	LSE	606238189435183703
20/08/2026	1309	310.2	13:43:11	LSE	606238189435183704
20/08/2026	1746	310.7	13:47:50	LSE	592164436867408019
20/08/2026	811	310.5	13:49:34	LSE	606238189435304014
20/08/2026	2127	310.4	13:49:34	LSE	592164436867438197
20/08/2026	853	310.2	13:57:36	LSE	592164436867588242
20/08/2026	853	310.2	13:57:36	LSE	606238189435446109
20/08/2026	853	310.2	13:57:36	LSE	606238189435446110
20/08/2026	854	310.2	13:57:36	LSE	592164436867588243
20/08/2026	1237	310.2	13:57:36	LSE	592164436867588241
20/08/2026	3064	311.2	14:04:02	LSE	606238189435582771
20/08/2026	1181	311.2	14:04:04	LSE	592164436867732148
20/08/2026	1700	311.2	14:04:04	LSE	592164436867732147
20/08/2026	803	310.9	14:07:24	LSE	592164436867802585
20/08/2026	28	310.8	14:07:57	LSE	592164436867813565
20/08/2026	776	310.8	14:07:57	LSE	592164436867813566
20/08/2026	1217	310.8	14:07:57	LSE	606238189435660430
20/08/2026	1215	310.7	14:08:47	LSE	592164436867833786
20/08/2026	269	310.4	14:14:53	LSE	592164436867983389
20/08/2026	578	310.4	14:14:53	LSE	592164436867983390
20/08/2026	846	310.4	14:14:53	LSE	592164436867983391
20/08/2026	49	310.4	14:17:40	LSE	592164436868055745
20/08/2026	832	310.4	14:17:40	LSE	592164436868055744
20/08/2026	881	310.4	14:17:40	LSE	592164436868055743
20/08/2026	2938	310.5	14:22:37	LSE	606238189436005248
20/08/2026	3085	310.5	14:22:37	LSE	606238189436005247
20/08/2026	26	310.4	14:27:22	LSE	592164436868303346
20/08/2026	418	310.4	14:27:22	LSE	606238189436128375
20/08/2026	428	310.4	14:27:22	LSE	606238189436128374
20/08/2026	820	310.4	14:27:22	LSE	592164436868303348
20/08/2026	846	310.4	14:27:22	LSE	606238189436128373
20/08/2026	847	310.4	14:27:22	LSE	606238189436128376
20/08/2026	1226	310.3	14:27:22	LSE	606238189436128406
20/08/2026	856	310.1	14:30:12	LSE	592164436868398135
20/08/2026	856	310.1	14:30:12	LSE	606238189436219240
20/08/2026	1211	310.1	14:30:12	LSE	592164436868398136
20/08/2026	2	309.7	14:31:35	LSE	606238189436286801
20/08/2026	210	309.7	14:31:35	LSE	606238189436286800
20/08/2026	280	309.7	14:31:35	LSE	606238189436286802
20/08/2026	709	309.7	14:31:35	LSE	606238189436286803
20/08/2026	862	309.7	14:31:35	LSE	592164436868468371
20/08/2026	2966	310.5	14:35:52	LSE	592164436868650854
20/08/2026	3453	310.5	14:35:52	LSE	606238189436464296
20/08/2026	843	310.9	14:37:25	LSE	606238189436532043
20/08/2026	468	310.8	14:39:05	LSE	592164436868781654
20/08/2026	787	310.8	14:39:05	LSE	592164436868781655
20/08/2026	813	310.8	14:39:05	LSE	606238189436591264
20/08/2026	3277	310.9	14:41:39	LSE	592164436868883402
20/08/2026	788	311	14:43:51	LSE	606238189436770575
20/08/2026	3562	311	14:43:51	LSE	606238189436770574
20/08/2026	912	310.9	14:43:51	LSE	592164436868967890
20/08/2026	3413	311	14:46:02	LSE	592164436869048164
20/08/2026	850	311.2	14:49:37	LSE	592164436869161582
20/08/2026	850	311.2	14:49:37	LSE	606238189436956862
20/08/2026	851	311.2	14:49:37	LSE	606238189436956864
20/08/2026	851	311.2	14:49:37	LSE	606238189436956865
20/08/2026	1252	311.2	14:49:37	LSE	606238189436956863
20/08/2026	206	311	14:50:39	LSE	592164436869196010
20/08/2026	598	311	14:50:39	LSE	592164436869196011
20/08/2026	26	310.8	14:50:54	LSE	606238189436998600
20/08/2026	1176	310.8	14:50:54	LSE	606238189436998599
20/08/2026	92	310.7	14:53:28	LSE	606238189437076428
20/08/2026	721	310.7	14:53:28	LSE	606238189437076427
20/08/2026	813	310.7	14:53:28	LSE	592164436869285440
20/08/2026	814	310.7	14:53:28	LSE	592164436869285441
20/08/2026	1244	310.7	14:53:28	LSE	606238189437076426
20/08/2026	135	310.7	14:55:50	LSE	606238189437144559
20/08/2026	738	310.7	14:55:50	LSE	606238189437144558
20/08/2026	872	310.7	14:55:50	LSE	592164436869357014
20/08/2026	880	310.6	14:57:25	LSE	592164436869409325
20/08/2026	880	310.6	14:57:25	LSE	592164436869409326
20/08/2026	1242	310.6	14:57:25	LSE	592164436869409323
20/08/2026	445	310.6	14:59:03	LSE	592164436869459331
20/08/2026	431	310.6	14:59:03	LSE	592164436869459333
20/08/2026	920	310.5	15:00:30	LSE	606238189437293293
20/08/2026	921	310.4	15:02:08	LSE	592164436869568722
20/08/2026	943	310.4	15:02:08	LSE	592164436869568723
20/08/2026	944	310.4	15:02:08	LSE	606238189437347307
20/08/2026	944	310.4	15:02:08	LSE	606238189437347308
20/08/2026	866	310.5	15:05:00	LSE	606238189437454890
20/08/2026	867	310.5	15:05:00	LSE	592164436869680687
20/08/2026	2324	310.5	15:05:00	LSE	606238189437454891
20/08/2026	867	310.4	15:05:19	LSE	592164436869692793
20/08/2026	793	310.3	15:05:21	LSE	606238189437467923
20/08/2026	61	310.1	15:07:55	LSE	606238189437564554
20/08/2026	811	310.1	15:07:55	LSE	606238189437564555
20/08/2026	500	310.5	15:12:29	LSE	592164436869953751
20/08/2026	673	310.5	15:12:29	LSE	592164436869953750
20/08/2026	2100	310.5	15:12:29	LSE	592164436869953749
20/08/2026	69	310.5	15:12:29	LSE	592164436869953757
20/08/2026	83	310.5	15:12:29	LSE	592164436869953758
20/08/2026	194	310.5	15:12:29	LSE	592164436869953756
20/08/2026	214	310.5	15:12:29	LSE	606238189437715785
20/08/2026	268	310.5	15:12:29	LSE	592164436869953755
20/08/2026	366	310.5	15:12:29	LSE	606238189437715784
20/08/2026	1066	310.5	15:12:29	LSE	606238189437715783
20/08/2026	678	310.5	15:12:29	LSE	592164436869953759
20/08/2026	2234	310.5	15:12:29	LSE	592164436869953765
20/08/2026	290	310.7	15:17:23	LSE	592164436870106959
20/08/2026	1440	310.7	15:17:23	LSE	606238189437861803
20/08/2026	1928	310.7	15:17:23	LSE	592164436870106958
20/08/2026	2696	310.7	15:17:23	LSE	592164436870106960
20/08/2026	859	310.8	15:19:23	LSE	592164436870171494
20/08/2026	882	310.6	15:20:37	LSE	592164436870217273
20/08/2026	663	310.5	15:21:14	LSE	606238189437987258
20/08/2026	1218	310.5	15:21:14	LSE	606238189437987256
20/08/2026	219	310.5	15:21:14	LSE	606238189437987367
20/08/2026	913	310.5	15:21:14	LSE	592164436870237097
20/08/2026	367	310.1	15:22:25	LSE	592164436870273965
20/08/2026	149	310.1	15:22:25	LSE	592164436870273648
20/08/2026	1056	310.1	15:22:25	LSE	592164436870273654
20/08/2026	447	310.1	15:22:30	LSE	592164436870276014
20/08/2026	4320	310.3	15:26:45	LSE	592164436870403470
20/08/2026	25	310.3	15:26:46	LSE	592164436870404133
20/08/2026	379	310.3	15:26:46	LSE	592164436870404136
20/08/2026	2981	310.3	15:26:46	LSE	592164436870404135
20/08/2026	882	310.2	15:26:59	LSE	606238189438153015
20/08/2026	981	310.7	15:34:25	LSE	606238189438374850
20/08/2026	546	310.7	15:34:29	LSE	606238189438376613
20/08/2026	981	310.7	15:34:29	LSE	592164436870644278
20/08/2026	935	310.7	15:35:42	LSE	606238189438412312
20/08/2026	1011	310.7	15:35:42	LSE	606238189438412309
20/08/2026	1011	310.7	15:35:42	LSE	606238189438412310
20/08/2026	1543	310.7	15:35:42	LSE	606238189438412308
20/08/2026	3335	310.7	15:35:42	LSE	606238189438412311
20/08/2026	224	310.7	15:35:42	LSE	592164436870681414
20/08/2026	703	310.7	15:35:42	LSE	592164436870681413
20/08/2026	1194	310.4	15:36:13	LSE	606238189438431258
20/08/2026	919	310.3	15:37:42	LSE	592164436870747003
20/08/2026	1263	310.2	15:38:02	LSE	592164436870757750
20/08/2026	870	310.4	15:41:35	LSE	606238189438587987
20/08/2026	870	310.4	15:41:35	LSE	592164436870864709
20/08/2026	869	310.3	15:41:50	LSE	592164436870872576
20/08/2026	870	310.3	15:41:50	LSE	606238189438595558
20/08/2026	34	310.6	15:44:45	LSE	606238189438687011
20/08/2026	975	310.6	15:44:45	LSE	606238189438687012
20/08/2026	997	310.6	15:44:45	LSE	606238189438687010
20/08/2026	1000	310.6	15:44:45	LSE	592164436870967677
20/08/2026	922	311	15:46:11	LSE	606238189438734166
20/08/2026	3197	311	15:46:11	LSE	592164436871016578
20/08/2026	955	311	15:46:11	LSE	606238189438734170
20/08/2026	875	311	15:48:25	LSE	606238189438807922
20/08/2026	947	311	15:48:25	LSE	592164436871093766
20/08/2026	200	311	15:51:59	LSE	606238189438918460
20/08/2026	415	311	15:51:59	LSE	592164436871208813
20/08/2026	495	311	15:51:59	LSE	592164436871208812
20/08/2026	672	311	15:51:59	LSE	606238189438918474
20/08/2026	750	311	15:51:59	LSE	606238189438918472
20/08/2026	828	311	15:51:59	LSE	606238189438918473
20/08/2026	829	311	15:51:59	LSE	592164436871208827
20/08/2026	951	311	15:51:59	LSE	592164436871208828
20/08/2026	2656	311	15:52:06	LSE	606238189438923065
20/08/2026	828	310.9	15:52:10	LSE	592164436871216402
20/08/2026	1188	310.9	15:54:24	LSE	592164436871306404
20/08/2026	824	310.8	15:55:37	LSE	606238189439057131
20/08/2026	1214	310.8	15:55:37	LSE	592164436871352090
20/08/2026	8	311.2	15:59:55	LSE	592164436871495249
20/08/2026	93	311.2	15:59:55	LSE	592164436871495267
20/08/2026	907	311.2	15:59:55	LSE	592164436871495269
20/08/2026	971	311.2	15:59:59	LSE	592164436871498445
20/08/2026	990	311.2	15:59:59	LSE	606238189439198008
20/08/2026	896	311.4	16:00:57	LSE	592164436871543148
20/08/2026	3598	311.4	16:00:57	LSE	606238189439240868
20/08/2026	1301	311.4	16:00:57	LSE	592164436871543152
20/08/2026	2803	311.4	16:01:18	LSE	592164436871558473
20/08/2026	874	311.8	16:04:05	LSE	592164436871688481
20/08/2026	896	311.7	16:05:00	LSE	606238189439411414
20/08/2026	1448	311.7	16:05:00	LSE	592164436871719641
20/08/2026	1931	311.6	16:05:11	LSE	606238189439417746
20/08/2026	396	311.8	16:07:48	LSE	606238189439507083
20/08/2026	863	311.8	16:07:48	LSE	592164436871818751
20/08/2026	2298	311.8	16:07:48	LSE	606238189439507084
20/08/2026	217	311.7	16:08:23	LSE	592164436871840858
20/08/2026	830	311.7	16:08:23	LSE	592164436871840857
20/08/2026	932	311.7	16:08:23	LSE	606238189439528657
20/08/2026	368	311.5	16:09:18	LSE	606238189439560906
20/08/2026	897	311.5	16:09:18	LSE	606238189439560905
20/08/2026	856	311.4	16:10:32	LSE	592164436871920688
20/08/2026	857	311.4	16:10:32	LSE	592164436871920687
20/08/2026	879	311.3	16:12:16	LSE	606238189439675861
20/08/2026	881	311.3	16:12:16	LSE	606238189439675860
20/08/2026	1230	311.3	16:12:16	LSE	592164436871992075
20/08/2026	879	311.2	16:12:17	LSE	606238189439677058
20/08/2026	793	311.2	16:13:51	LSE	606238189439736460
20/08/2026	793	311.1	16:13:52	LSE	592164436872055501
20/08/2026	2073	311.1	16:13:52	LSE	592164436872055500
20/08/2026	1233	311.1	16:14:29	LSE	606238189439758950
20/08/2026	809	311.1	16:15:43	LSE	592164436872131163
20/08/2026	1242	311.1	16:15:43	LSE	606238189439810273
20/08/2026	930	310.9	16:17:15	LSE	592164436872200719
20/08/2026	96	310.9	16:17:15	LSE	606238189439877014
20/08/2026	837	310.9	16:17:15	LSE	606238189439877013
20/08/2026	605	310.7	16:17:16	LSE	592164436872201815
20/08/2026	611	310.7	16:17:16	LSE	592164436872201816
20/08/2026	812	310.5	16:19:04	LSE	606238189439962357
20/08/2026	813	310.5	16:19:04	LSE	592164436872289009
20/08/2026	813	310.5	16:19:04	LSE	606238189439962359
20/08/2026	886	310.5	16:19:04	LSE	592164436872289008
20/08/2026	1243	310.5	16:19:04	LSE	606238189439962358
20/08/2026	869	310.5	16:20:09	LSE	592164436872351091
20/08/2026	1297	310.5	16:20:09	LSE	606238189440022446
20/08/2026	1255	310.3	16:20:30	LSE	592164436872370490
20/08/2026	862	310.1	16:22:34	LSE	606238189440142371
20/08/2026	863	310.1	16:22:34	LSE	592164436872474667
20/08/2026	864	310.1	16:22:34	LSE	592164436872474666
20/08/2026	1203	310.1	16:22:34	LSE	606238189440142370
20/08/2026	90	310	16:24:02	LSE	592164436872546419
20/08/2026	772	310	16:24:02	LSE	592164436872546418
20/08/2026	803	310	16:24:02	LSE	606238189440212251
20/08/2026	915	310	16:24:02	LSE	592164436872546420
20/08/2026	916	310	16:24:02	LSE	592164436872546422
20/08/2026	918	310	16:24:02	LSE	592164436872546421
20/08/2026	1158	310	16:24:02	LSE	606238189440212252
20/08/2026	378	309.7	16:25:02	LSE	606238189440275912
20/08/2026	1259	309.7	16:25:02	LSE	606238189440275913
20/08/2026	448	309.7	16:25:13	LSE	606238189440283343
20/08/2026	401	309.7	16:26:06	LSE	592164436872660940
20/08/2026	815	309.7	16:26:06	LSE	606238189440324229
20/08/2026	417	309.7	16:26:47	LSE	592164436872694564
20/08/2026	893	309.7	16:26:47	LSE	592164436872694565
20/08/2026	895	309.7	16:26:47	LSE	606238189440357179
20/08/2026	1957	309.6	16:26:54	LSE	592164436872699618
20/08/2026	197	309.6	16:26:54	LSE	592164436872699625
20/08/2026	1259	309.5	16:27:20	LSE	606238189440385038
20/08/2026	912	309.3	16:28:29	LSE	592164436872777439
20/08/2026	914	309.3	16:28:29	LSE	592164436872777438
20/08/2026	1270	309.3	16:28:29	LSE	606238189440438391
20/08/2026	1547	309	16:28:59	LSE	592164436872801603
20/08/2026	1556	309.5	16:29:52	LSE	592164436872879670
21/08/2026	456	311.1	08:05:21	LSE	592164762289879155
21/08/2026	728	311.1	08:05:21	LSE	592164762289879156
21/08/2026	2484	311.1	08:05:21	LSE	592164762289879153
21/08/2026	953	311.2	08:08:01	LSE	592164762289951811
21/08/2026	1619	311.2	08:08:01	LSE	592164762289951810
21/08/2026	1753	311.2	08:08:01	LSE	606238543320740185
21/08/2026	1974	311.2	08:08:01	LSE	606238543320740184
21/08/2026	2872	311	08:08:01	LSE	606238543320740187
21/08/2026	947	311	08:08:01	LSE	606238543320740193
21/08/2026	1253	311	08:08:01	LSE	606238543320740192
21/08/2026	896	310.1	08:10:18	LSE	592164762290017029
21/08/2026	872	309.8	08:11:18	LSE	606238543320827517
21/08/2026	877	309.8	08:11:18	LSE	592164762290043111
21/08/2026	817	309.8	08:12:55	LSE	592164762290081169
21/08/2026	840	309.8	08:12:55	LSE	592164762290081168
21/08/2026	866	309.8	08:14:46	LSE	606238543320899646
21/08/2026	887	309.7	08:15:53	LSE	606238543320928136
21/08/2026	1510	309.7	08:15:53	LSE	592164762290147944
21/08/2026	942	309.7	08:18:50	LSE	606238543320991085
21/08/2026	2091	309.7	08:18:58	LSE	606238543320993493
21/08/2026	798	309.7	08:20:44	LSE	606238543321026249
21/08/2026	1003	309.7	08:20:44	LSE	592164762290250285
21/08/2026	41	310.3	08:24:55	LSE	606238543321114921
21/08/2026	1595	311.1	08:30:09	LSE	592164762290452056
21/08/2026	1318	311.1	08:30:09	LSE	592164762290452063
21/08/2026	1595	311.1	08:30:09	LSE	606238543321221652
21/08/2026	3495	311.1	08:30:09	LSE	592164762290452064
21/08/2026	318	311.1	08:30:09	LSE	592164762290452069
21/08/2026	869	310.9	08:32:09	LSE	606238543321269115
21/08/2026	1286	311.6	08:36:06	LSE	592164762290600837
21/08/2026	2996	311.6	08:36:06	LSE	606238543321364221
21/08/2026	1084	311.4	08:37:50	LSE	606238543321401628
21/08/2026	1076	311.2	08:38:29	LSE	606238543321415249
21/08/2026	1731	311.1	08:40:45	LSE	592164762290705449
21/08/2026	568	311.2	08:42:27	LSE	592164762290740759
21/08/2026	572	311.2	08:42:27	LSE	592164762290740760
21/08/2026	841	311.4	08:46:55	LSE	606238543321582653
21/08/2026	1859	311.5	08:46:55	LSE	606238543321582651
21/08/2026	808	311.8	08:50:08	LSE	606238543321641143
21/08/2026	808	311.8	08:50:08	LSE	606238543321641144
21/08/2026	1012	311.6	08:50:08	LSE	606238543321641410
21/08/2026	999	311.2	08:50:54	LSE	606238543321658063
21/08/2026	1066	311.1	08:52:07	LSE	592164762290928849
21/08/2026	2681	311.8	08:59:40	LSE	592164762291065308
21/08/2026	2989	311.7	09:02:27	LSE	592164762291119118
21/08/2026	1505	311.7	09:02:27	LSE	606238543321860850
21/08/2026	880	311.6	09:04:00	LSE	606238543321886752
21/08/2026	1011	311.6	09:04:00	LSE	606238543321886751
21/08/2026	111	311.9	09:12:20	LSE	606238543322046475
21/08/2026	1366	311.9	09:12:20	LSE	606238543322046476
21/08/2026	1475	311.9	09:13:42	LSE	606238543322069939
21/08/2026	3301	311.9	09:13:42	LSE	606238543322069941
21/08/2026	886	312	09:18:23	LSE	606238543322157038
21/08/2026	944	312	09:18:23	LSE	592164762291427610
21/08/2026	823	312.5	09:23:01	LSE	606238543322239175
21/08/2026	4039	312.4	09:23:06	LSE	592164762291517005
21/08/2026	30	312.4	09:23:06	LSE	606238543322242104
21/08/2026	1033	312.2	09:24:20	LSE	592164762291539734
21/08/2026	1368	312.3	09:33:45	LSE	606238543322428251
21/08/2026	1414	312.3	09:33:45	LSE	606238543322428250
21/08/2026	3206	312.3	09:33:45	LSE	592164762291713304
21/08/2026	1384	312	09:34:45	LSE	606238543322449053
21/08/2026	359	312.4	09:45:05	LSE	606238543322657523
21/08/2026	2352	312.4	09:45:05	LSE	606238543322657522
21/08/2026	3602	312.4	09:45:05	LSE	592164762291953664
21/08/2026	851	312.5	09:49:25	LSE	606238543322739879
21/08/2026	866	312.6	09:54:00	LSE	606238543322821519
21/08/2026	2911	312.6	09:54:00	LSE	606238543322821518
21/08/2026	1148	312.4	09:54:10	LSE	592164762292129405
21/08/2026	854	312.5	09:58:46	LSE	606238543322898267
21/08/2026	335	312.2	09:59:42	LSE	592164762292222498
21/08/2026	958	312.2	09:59:42	LSE	592164762292222499
21/08/2026	588	312.2	09:59:42	LSE	592164762292222500
21/08/2026	30	312.1	10:04:29	LSE	592164762292305132
21/08/2026	778	312.1	10:04:29	LSE	592164762292305133
21/08/2026	114	312	10:05:07	LSE	592164762292316403
21/08/2026	808	312	10:05:07	LSE	592164762292316402
21/08/2026	1049	312	10:05:07	LSE	592164762292316401
21/08/2026	694	312	10:05:07	LSE	592164762292316404
21/08/2026	152	311.8	10:05:44	LSE	606238543323013446
21/08/2026	152	311.8	10:05:44	LSE	606238543323013449
21/08/2026	748	311.8	10:05:44	LSE	606238543323013450
21/08/2026	699	312.3	10:15:04	LSE	606238543323166818
21/08/2026	118	311.9	10:15:04	LSE	606238543323166821
21/08/2026	232	312	10:15:04	LSE	592164762292491440
21/08/2026	474	311.9	10:15:04	LSE	592164762292491438
21/08/2026	1255	311.9	10:15:04	LSE	592164762292491437
21/08/2026	1398	311.9	10:15:04	LSE	606238543323166822
21/08/2026	3338	311.9	10:15:04	LSE	606238543323166823
21/08/2026	699	311.9	10:15:04	LSE	606238543323166833
21/08/2026	1000	311.9	10:15:04	LSE	606238543323166834
21/08/2026	1262	311.9	10:15:04	LSE	606238543323166835
21/08/2026	112	312	10:15:24	LSE	592164762292505543
21/08/2026	938	312	10:15:24	LSE	592164762292505569
21/08/2026	1053	312	10:15:29	LSE	592164762292511047
21/08/2026	1053	312	10:15:29	LSE	606238543323185951
21/08/2026	1053	312	10:15:31	LSE	606238543323186475
21/08/2026	934	311.8	10:22:21	LSE	606238543323346208
21/08/2026	1075	311.8	10:22:21	LSE	592164762292681998
21/08/2026	1889	311.8	10:22:21	LSE	592164762292681997
21/08/2026	1220	311.7	10:22:33	LSE	592164762292688117
21/08/2026	1970	311.3	10:23:08	LSE	606238543323363702
21/08/2026	1132	311.1	10:23:31	LSE	592164762292711525
21/08/2026	941	310.9	10:28:16	LSE	592164762292817575
21/08/2026	1676	310.9	10:28:16	LSE	592164762292817574
21/08/2026	1073	310.7	10:30:29	LSE	606238543323530737
21/08/2026	899	310.6	10:33:01	LSE	592164762292944462
21/08/2026	922	310.6	10:33:01	LSE	606238543323593814
21/08/2026	452	311	10:39:04	LSE	592164762293089842
21/08/2026	2965	311	10:39:04	LSE	592164762293089843
21/08/2026	1611	311.2	10:48:13	LSE	592164762293288313
21/08/2026	1611	311.2	10:48:13	LSE	606238543323919065
21/08/2026	2822	311.2	10:48:13	LSE	592164762293288315
21/08/2026	345	310.7	10:50:01	LSE	592164762293332473
21/08/2026	477	310.7	10:50:03	LSE	592164762293333853
21/08/2026	474	310.7	10:50:03	LSE	592164762293333855
21/08/2026	869	310.7	10:50:03	LSE	606238543323962533
21/08/2026	23	310.7	10:51:30	LSE	606238543324014557
21/08/2026	24	310.7	10:51:45	LSE	606238543324023700
21/08/2026	25	310.7	10:52:00	LSE	606238543324030538
21/08/2026	23	310.7	10:52:15	LSE	606238543324037513
21/08/2026	24	310.7	10:52:30	LSE	606238543324043903
21/08/2026	26	310.7	10:52:45	LSE	606238543324051093
21/08/2026	22	310.7	10:53:00	LSE	606238543324057268
21/08/2026	22	311.3	10:57:15	LSE	592164762293551104
21/08/2026	1113	311.3	10:57:17	LSE	592164762293552427
21/08/2026	26	311.3	10:57:30	LSE	592164762293558261
21/08/2026	23	311.3	10:57:45	LSE	592164762293564479
21/08/2026	25	311.3	10:58:00	LSE	592164762293570532
21/08/2026	22	311.3	10:58:15	LSE	592164762293577739
21/08/2026	25	311.3	10:58:30	LSE	592164762293584139
21/08/2026	24	311.3	10:58:45	LSE	592164762293591083
21/08/2026	24	311.3	10:59:00	LSE	592164762293596936
21/08/2026	924	311.3	10:59:14	LSE	592164762293604655
21/08/2026	938	311.3	10:59:14	LSE	606238543324218793
21/08/2026	1570	311.3	10:59:14	LSE	606238543324218792
21/08/2026	2199	311.3	10:59:14	LSE	592164762293604654
21/08/2026	926	311.6	11:06:08	LSE	606238543324377197
21/08/2026	1328	311.6	11:06:08	LSE	606238543324377198
21/08/2026	955	311.6	11:06:33	LSE	606238543324385430
21/08/2026	817	311.6	11:11:51	LSE	592164762293870440
21/08/2026	817	311.6	11:11:51	LSE	606238543324468657
21/08/2026	817	311.6	11:11:51	LSE	606238543324468658
21/08/2026	2882	311.6	11:11:51	LSE	606238543324468659
21/08/2026	768	311.7	11:17:00	LSE	592164762293952475
21/08/2026	66	311.7	11:17:00	LSE	592164762293952476
21/08/2026	1458	312	11:21:46	LSE	592164762294033333
21/08/2026	1452	311.9	11:21:55	LSE	606238543324622860
21/08/2026	1963	311.8	11:21:55	LSE	606238543324622861
21/08/2026	3357	311.8	11:21:55	LSE	606238543324622862
21/08/2026	1045	311.7	11:28:23	LSE	592164762294137870
21/08/2026	891	311.9	11:34:12	LSE	592164762294230710
21/08/2026	891	311.9	11:34:12	LSE	606238543324803375
21/08/2026	1086	311.9	11:34:12	LSE	606238543324803376
21/08/2026	891	311.7	11:35:27	LSE	606238543324832949
21/08/2026	944	311.7	11:35:27	LSE	606238543324832948
21/08/2026	887	311.7	11:41:39	LSE	592164762294366546
21/08/2026	887	311.7	11:41:39	LSE	606238543324929458
21/08/2026	1036	311.6	11:41:43	LSE	592164762294367575
21/08/2026	262	311.4	11:43:41	LSE	592164762294401178
21/08/2026	694	311.4	11:43:41	LSE	592164762294401177
21/08/2026	905	312	11:49:32	LSE	606238543325065135
21/08/2026	1160	312	11:49:32	LSE	592164762294512163
21/08/2026	1589	312	11:49:32	LSE	592164762294512164
21/08/2026	981	311.6	11:51:23	LSE	606238543325093991
21/08/2026	916	311.7	11:58:31	LSE	592164762294667839
21/08/2026	2000	311.7	11:58:31	LSE	606238543325209763
21/08/2026	219	311.7	11:59:16	LSE	606238543325220905
21/08/2026	2261	311.7	11:59:16	LSE	592164762294680075
21/08/2026	1000	312	12:07:33	LSE	592164762294849979
21/08/2026	886	312	12:10:15	LSE	592164762294902115
21/08/2026	886	312	12:10:15	LSE	606238543325428673
21/08/2026	1897	312	12:10:15	LSE	592164762294902114
21/08/2026	2931	312	12:10:15	LSE	606238543325428672
21/08/2026	371	311.9	12:19:21	LSE	606238543325582875
21/08/2026	528	311.9	12:19:21	LSE	606238543325582874
21/08/2026	899	311.9	12:19:21	LSE	592164762295066807
21/08/2026	774	312.2	12:22:27	LSE	592164762295130908
21/08/2026	1971	312.2	12:22:27	LSE	592164762295130907
21/08/2026	4453	312.5	12:26:26	LSE	592164762295218122
21/08/2026	423	312.5	12:26:26	LSE	592164762295218125
21/08/2026	940	312.1	12:32:43	LSE	592164762295326382
21/08/2026	940	312.1	12:32:43	LSE	606238543325826143
21/08/2026	940	312.1	12:32:43	LSE	606238543325826144
21/08/2026	1064	312.1	12:32:43	LSE	592164762295326381
21/08/2026	132	312.4	12:37:48	LSE	606238543325921249
21/08/2026	1314	312.4	12:37:48	LSE	606238543325921250
21/08/2026	851	312.2	12:42:27	LSE	606238543325996137
21/08/2026	851	312.2	12:42:27	LSE	606238543325996138
21/08/2026	852	312.2	12:42:27	LSE	592164762295509569
21/08/2026	1984	312.2	12:42:27	LSE	606238543325996135
21/08/2026	1112	311.9	12:44:46	LSE	592164762295553770
21/08/2026	103	311.8	12:49:43	LSE	606238543326122112
21/08/2026	703	311.8	12:49:43	LSE	606238543326122111
21/08/2026	806	311.8	12:49:43	LSE	592164762295645302
21/08/2026	876	311.8	12:49:43	LSE	606238543326122110
21/08/2026	806	311.7	12:51:38	LSE	592164762295682931
21/08/2026	806	311.7	12:51:38	LSE	592164762295682932
21/08/2026	905	311.7	12:51:38	LSE	592164762295682933
21/08/2026	905	311.7	12:51:38	LSE	606238543326156999
21/08/2026	1395	311.6	13:00:15	LSE	606238543326296348
21/08/2026	30	311.5	13:00:15	LSE	592164762295833037
21/08/2026	813	311.5	13:00:15	LSE	592164762295833036
21/08/2026	813	311.5	13:00:15	LSE	606238543326296350
21/08/2026	813	311.5	13:00:15	LSE	606238543326296351
21/08/2026	3071	311.5	13:00:15	LSE	592164762295833035
21/08/2026	189	311.3	13:00:33	LSE	592164762295839154
21/08/2026	516	311.3	13:00:34	LSE	592164762295839492
21/08/2026	626	311.3	13:00:34	LSE	592164762295839552
21/08/2026	1911	311.5	13:09:11	LSE	592164762295994146
21/08/2026	789	311.4	13:10:18	LSE	606238543326469589
21/08/2026	149	311.5	13:14:57	LSE	592164762296106791
21/08/2026	1261	311.6	13:21:19	LSE	592164762296230621
21/08/2026	123	311.6	13:21:19	LSE	592164762296230632
21/08/2026	151	311.6	13:21:19	LSE	592164762296230638
21/08/2026	353	311.6	13:21:19	LSE	592164762296230637
21/08/2026	357	311.6	13:21:19	LSE	592164762296230634
21/08/2026	480	311.6	13:21:19	LSE	592164762296230636
21/08/2026	1299	311.6	13:21:19	LSE	606238543326670484
21/08/2026	2136	311.6	13:21:19	LSE	592164762296230635
21/08/2026	1361	311.6	13:21:19	LSE	606238543326670494
21/08/2026	3748	311.6	13:21:19	LSE	592164762296230650
21/08/2026	93	311.6	13:21:19	LSE	592164762296230660
21/08/2026	940	311.1	13:27:15	LSE	606238543326786797
21/08/2026	941	311.1	13:27:15	LSE	606238543326786798
21/08/2026	1205	311.1	13:27:15	LSE	606238543326786796
21/08/2026	1185	310.9	13:28:14	LSE	592164762296376528
21/08/2026	874	311.4	13:33:39	LSE	606238543326912625
21/08/2026	2840	311.4	13:34:49	LSE	592164762296512149
21/08/2026	1173	311.8	13:42:45	LSE	606238543327088510
21/08/2026	1900	311.8	13:42:45	LSE	592164762296674205
21/08/2026	810	311.8	13:42:45	LSE	592164762296674206
21/08/2026	922	312.1	13:46:46	LSE	606238543327166302
21/08/2026	1301	312.1	13:46:46	LSE	592164762296756900
21/08/2026	1320	312.1	13:46:46	LSE	606238543327166304
21/08/2026	1340	312.1	13:46:46	LSE	592164762296756899
21/08/2026	1695	312.1	13:46:46	LSE	606238543327166303
21/08/2026	2255	312.1	13:46:46	LSE	592164762296756901
21/08/2026	96	311.9	13:51:12	LSE	592164762296847090
21/08/2026	350	311.9	13:51:12	LSE	606238543327251505
21/08/2026	500	311.9	13:51:12	LSE	606238543327251504
21/08/2026	754	311.9	13:51:12	LSE	592164762296847091
21/08/2026	551	312.1	13:55:26	LSE	592164762296941526
21/08/2026	1890	312.1	13:55:26	LSE	592164762296941527
21/08/2026	892	311.9	13:56:18	LSE	606238543327359332
21/08/2026	840	311.8	13:56:46	LSE	606238543327367613
21/08/2026	171	312.3	14:03:54	LSE	606238543327526659
21/08/2026	205	312.3	14:03:54	LSE	606238543327526660
21/08/2026	478	312.3	14:03:54	LSE	606238543327526658
21/08/2026	989	312.3	14:03:54	LSE	606238543327526657
21/08/2026	163	312.3	14:03:54	LSE	592164762297138878
21/08/2026	183	312.3	14:03:54	LSE	592164762297138879
21/08/2026	458	312.3	14:03:54	LSE	592164762297138877
21/08/2026	3004	312.2	14:04:19	LSE	592164762297146618
21/08/2026	13	312.2	14:04:19	LSE	606238543327534087
21/08/2026	333	312.2	14:04:19	LSE	606238543327534088
21/08/2026	459	312.2	14:04:19	LSE	606238543327534086
21/08/2026	1183	311.8	14:07:01	LSE	592164762297205032
21/08/2026	798	311.7	14:07:13	LSE	592164762297209434
21/08/2026	1952	312.2	14:15:39	LSE	592164762297389078
21/08/2026	947	312.2	14:15:50	LSE	606238543327766433
21/08/2026	3006	312.9	14:21:41	LSE	606238543327901306
21/08/2026	3481	312.8	14:22:00	LSE	606238543327907894
21/08/2026	1226	312.7	14:23:27	LSE	606238543327937923
21/08/2026	435	312.9	14:27:29	LSE	606238543328041122
21/08/2026	467	312.9	14:27:29	LSE	606238543328041124
21/08/2026	902	312.9	14:27:29	LSE	606238543328041123
21/08/2026	1444	312.9	14:27:29	LSE	606238543328041125
21/08/2026	832	313	14:30:36	LSE	606238543328149631
21/08/2026	786	312.9	14:31:09	LSE	592164762297818591
21/08/2026	830	312.9	14:31:09	LSE	606238543328173922
21/08/2026	830	312.9	14:31:09	LSE	606238543328173924
21/08/2026	360	312.8	14:32:05	LSE	592164762297863401
21/08/2026	518	312.8	14:32:05	LSE	592164762297863402
21/08/2026	1230	312.8	14:32:05	LSE	592164762297863399
21/08/2026	879	312.7	14:32:05	LSE	592164762297863513
21/08/2026	1345	312.3	14:33:40	LSE	606238543328286883
21/08/2026	922	312	14:35:49	LSE	592164762298028826
21/08/2026	923	311.9	14:36:02	LSE	606238543328386662
21/08/2026	1871	312.3	14:38:29	LSE	606238543328474723
21/08/2026	9	312.2	14:38:29	LSE	592164762298130659
21/08/2026	298	312.2	14:38:29	LSE	592164762298130662
21/08/2026	880	312.2	14:38:29	LSE	592164762298130660
21/08/2026	888	312.2	14:38:29	LSE	592164762298130663
21/08/2026	1674	312.2	14:38:29	LSE	592164762298130661
21/08/2026	806	312.1	14:40:31	LSE	592164762298205993
21/08/2026	1639	312	14:40:31	LSE	592164762298206028
21/08/2026	1655	311.7	14:41:34	LSE	606238543328591553
21/08/2026	858	311.5	14:43:40	LSE	606238543328667527
21/08/2026	1562	311.4	14:43:41	LSE	592164762298330537
21/08/2026	795	311.1	14:45:24	LSE	606238543328727839
21/08/2026	1556	311.1	14:45:24	LSE	606238543328727838
21/08/2026	1215	310.9	14:46:42	LSE	606238543328773711
21/08/2026	797	312.1	14:52:33	LSE	592164762298659431
21/08/2026	2779	312.1	14:52:33	LSE	592164762298659430
21/08/2026	3348	312.1	14:52:33	LSE	606238543328984771
21/08/2026	1195	312.1	14:53:15	LSE	606238543329007321
21/08/2026	1208	312	14:54:24	LSE	592164762298725131
21/08/2026	1208	311.9	14:55:20	LSE	592164762298760541
21/08/2026	501	311.8	14:58:22	LSE	592164762298856572
21/08/2026	1	311.8	14:58:47	LSE	592164762298869014
21/08/2026	88	311.9	15:00:13	LSE	606238543329245328
21/08/2026	851	311.9	15:00:13	LSE	606238543329245329
21/08/2026	2318	311.9	15:00:13	LSE	592164762298929520
21/08/2026	2336	311.9	15:00:13	LSE	592164762298929521
21/08/2026	13	311.9	15:00:13	LSE	592164762298929525
21/08/2026	1801	312.3	15:04:58	LSE	606238543329407843
21/08/2026	1100	312.3	15:05:23	LSE	606238543329420233
21/08/2026	396	312.4	15:07:20	LSE	606238543329490007
21/08/2026	2574	312.4	15:07:20	LSE	606238543329490005
21/08/2026	4114	312.4	15:07:20	LSE	606238543329490004
21/08/2026	1314	312.3	15:07:20	LSE	606238543329490017
21/08/2026	912	312.2	15:12:40	LSE	592164762299354264
21/08/2026	2043	312.7	15:19:43	LSE	606238543329890698
21/08/2026	40	312.7	15:19:43	LSE	606238543329890701
21/08/2026	166	312.7	15:19:43	LSE	606238543329890704
21/08/2026	951	312.7	15:19:43	LSE	592164762299596179
21/08/2026	951	312.7	15:19:43	LSE	606238543329890702
21/08/2026	951	312.7	15:19:43	LSE	606238543329890703
21/08/2026	936	312.6	15:19:52	LSE	606238543329897949
21/08/2026	2758	312.6	15:20:21	LSE	606238543329917069
21/08/2026	909	313	15:25:00	LSE	592164762299775381
21/08/2026	909	313.1	15:25:11	LSE	606238543330071394
21/08/2026	2084	313.1	15:25:11	LSE	592164762299781765
21/08/2026	4861	313	15:25:13	LSE	606238543330072555
21/08/2026	857	312.9	15:27:14	LSE	592164762299849620
21/08/2026	858	312.9	15:27:14	LSE	606238543330138043
21/08/2026	1214	312.9	15:27:14	LSE	606238543330138042
21/08/2026	2841	313.3	15:31:28	LSE	606238543330270045
21/08/2026	824	313.1	15:32:13	LSE	606238543330294678
21/08/2026	825	313.1	15:32:13	LSE	592164762300010801
21/08/2026	826	313.1	15:32:13	LSE	592164762300010799
21/08/2026	357	313	15:32:16	LSE	606238543330295640
21/08/2026	467	313	15:32:16	LSE	606238543330295639
21/08/2026	824	313	15:32:16	LSE	592164762300011844
21/08/2026	1408	313	15:32:16	LSE	606238543330295641
21/08/2026	564	312.7	15:37:55	LSE	606238543330480283
21/08/2026	910	312.7	15:37:55	LSE	592164762300202920
21/08/2026	910	312.7	15:37:55	LSE	592164762300202921
21/08/2026	910	312.7	15:37:55	LSE	592164762300202922
21/08/2026	910	312.7	15:37:55	LSE	606238543330480282
21/08/2026	912	312.7	15:37:55	LSE	606238543330480281
21/08/2026	1198	312.7	15:37:55	LSE	606238543330480280
21/08/2026	2093	312.7	15:37:55	LSE	606238543330480284
21/08/2026	1705	313	15:41:45	LSE	606238543330612467
21/08/2026	861	312.9	15:43:29	LSE	606238543330671954
21/08/2026	862	312.9	15:43:29	LSE	592164762300402204
21/08/2026	884	312.8	15:43:37	LSE	606238543330676719
21/08/2026	905	312.8	15:43:37	LSE	592164762300407171
21/08/2026	834	312.6	15:46:30	LSE	592164762300506146
21/08/2026	834	312.6	15:46:30	LSE	592164762300506147
21/08/2026	1196	312.6	15:46:30	LSE	592164762300506148
21/08/2026	1382	313	15:51:55	LSE	606238543330957476
21/08/2026	1673	313	15:51:55	LSE	592164762300697473
21/08/2026	3276	313	15:51:55	LSE	606238543330957477
21/08/2026	1195	312.9	15:52:40	LSE	592164762300723311
21/08/2026	917	312.8	15:54:54	LSE	592164762300798578
21/08/2026	917	312.8	15:54:54	LSE	606238543331055255
21/08/2026	1197	312.8	15:54:54	LSE	606238543331055254
21/08/2026	2600	313.2	15:58:50	LSE	592164762300943229
21/08/2026	698	313	15:58:53	LSE	592164762300945097
21/08/2026	173	313	15:59:21	LSE	592164762300965084
21/08/2026	421	312.9	15:59:54	LSE	592164762300988830
21/08/2026	872	312.9	15:59:54	LSE	606238543331239854
21/08/2026	873	312.9	15:59:54	LSE	606238543331239853
21/08/2026	2731	312.9	15:59:54	LSE	592164762300988829
21/08/2026	797	312.8	16:02:09	LSE	606238543331332938
21/08/2026	274	313	16:04:30	LSE	606238543331427526
21/08/2026	812	313	16:04:30	LSE	606238543331427527
21/08/2026	1091	313	16:04:30	LSE	606238543331427525
21/08/2026	1606	313	16:04:30	LSE	606238543331427524
21/08/2026	1087	313	16:04:31	LSE	592164762301182718
21/08/2026	55	312.9	16:05:06	LSE	606238543331449155
21/08/2026	458	312.9	16:05:06	LSE	606238543331449154
21/08/2026	463	312.9	16:05:06	LSE	606238543331449153
21/08/2026	1565	312.9	16:05:06	LSE	606238543331449161
21/08/2026	980	312.9	16:05:06	LSE	606238543331449163
21/08/2026	1177	312.8	16:07:02	LSE	606238543331532035
21/08/2026	823	312.7	16:08:52	LSE	592164762301362548
21/08/2026	823	312.7	16:08:52	LSE	592164762301362549
21/08/2026	1199	312.7	16:08:52	LSE	592164762301362546
21/08/2026	730	312.4	16:10:05	LSE	606238543331651438
21/08/2026	328	312.4	16:10:26	LSE	606238543331665379
21/08/2026	109	312.4	16:10:26	LSE	606238543331665384
21/08/2026	889	312.3	16:11:08	LSE	592164762301453122
21/08/2026	934	312.3	16:11:08	LSE	592164762301453121
21/08/2026	935	312.3	16:11:08	LSE	606238543331692415
21/08/2026	1195	311.9	16:11:49	LSE	592164762301482464
21/08/2026	1226	311.8	16:12:19	LSE	592164762301502325
21/08/2026	1187	311.6	16:13:43	LSE	606238543331793747
21/08/2026	27	311.5	16:15:03	LSE	606238543331854989
21/08/2026	657	311.5	16:15:03	LSE	606238543331854988
21/08/2026	858	311.5	16:15:03	LSE	592164762301620893
21/08/2026	477	311.5	16:15:04	LSE	606238543331855569
21/08/2026	501	311.5	16:15:04	LSE	606238543331855568
21/08/2026	792	311.5	16:16:01	LSE	592164762301665338
21/08/2026	513	311.5	16:16:57	LSE	592164762301704166
21/08/2026	323	311.5	16:17:00	LSE	592164762301705902
21/08/2026	837	311.5	16:17:00	LSE	592164762301705903
21/08/2026	33	311.4	16:18:14	LSE	606238543331993466
21/08/2026	711	311.4	16:18:21	LSE	592164762301768500
21/08/2026	893	311.4	16:18:21	LSE	606238543331998559
21/08/2026	82	311.4	16:18:21	LSE	592164762301768515
21/08/2026	83	311.4	16:18:21	LSE	606238543331998571
21/08/2026	879	311.4	16:18:21	LSE	606238543331998569
21/08/2026	795	311.4	16:18:21	LSE	606238543331998572
21/08/2026	880	311.4	16:18:21	LSE	592164762301768516
21/08/2026	446	311.5	16:19:58	LSE	606238543332080706
21/08/2026	1202	311.5	16:19:58	LSE	592164762301852159
21/08/2026	455	311.5	16:20:49	LSE	606238543332130187
21/08/2026	894	311.5	16:20:49	LSE	592164762301902906
21/08/2026	847	311.6	16:22:26	LSE	606238543332214670
21/08/2026	1963	311.6	16:22:26	LSE	606238543332214671
21/08/2026	3121	311.6	16:22:26	LSE	606238543332214669
21/08/2026	1163	311.5	16:22:47	LSE	606238543332232795
21/08/2026	118	311.7	16:25:09	LSE	606238543332362665
21/08/2026	567	311.7	16:25:09	LSE	592164762302140318
21/08/2026	2211	311.7	16:25:09	LSE	592164762302140319
21/08/2026	120	311.6	16:26:10	LSE	606238543332404393
21/08/2026	637	311.6	16:26:10	LSE	592164762302183461
21/08/2026	815	311.6	16:26:10	LSE	592164762302183458
21/08/2026	1454	311.6	16:26:10	LSE	606238543332404642
21/08/2026	2473	311.6	16:26:10	LSE	592164762302183460
21/08/2026	456	311.6	16:26:10	LSE	592164762302183746
21/08/2026	912	311.6	16:26:10	LSE	592164762302183747
21/08/2026	1549	311.6	16:26:13	LSE	606238543332406537
21/08/2026	11	311.3	16:28:35	LSE	606238543332510719
21/08/2026	263	311.3	16:28:35	LSE	606238543332510718
21/08/2026	494	311.3	16:28:35	LSE	592164762302292998
21/08/2026	848	311.3	16:28:35	LSE	592164762302292997
21/08/2026	914	311.3	16:28:35	LSE	606238543332510720
21/08/2026	356	311.3	16:28:35	LSE	592164762302292999

Contacts: Tel: Email:

Kathryn Hudson +44 (0) 1530278278 [email protected]

Date of notification: 24 August 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSEWFMFEMSEFA

Related Shares:

FTSE 100 Latest

Value10,886.16

Change31.84