28th Aug 2026 17:22
28 August 2026
Barratt Redrow plc
Transaction in Own Shares
Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 24 August 2026 to 28 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 |
24 Aug 2026 | 463,835 | 314.9000 | 310.2000 | 312.8604 | LSE |
25 Aug 2026 | 398,000 | 323.3000 | 316.2000 | 318.6345 | LSE |
26 Aug 2026 | 398,000 | 326.5000 | 321.7000 | 324.0034 | LSE |
27 Aug 2026 | 397,462 | 325.2000 | 319.5000 | 322.2357 | LSE |
28 Aug 2026 | 398,000 | 321.6000 | 315.4000 | 318.1354 | LSE |
To date, Barratt Redrow has purchased 15,609,834 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 1,394,910,419 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,394,910,419.
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 |
24/08/2026 | 2230 | 313.6 | 08:00:31 | LSE | 592165852437744157 |
24/08/2026 | 873 | 314.1 | 08:02:49 | LSE | 606239605009526393 |
24/08/2026 | 873 | 314.1 | 08:02:49 | LSE | 606239605009526394 |
24/08/2026 | 2947 | 314.1 | 08:02:49 | LSE | 606239605009526392 |
24/08/2026 | 790 | 313.5 | 08:05:15 | LSE | 592165852437849978 |
24/08/2026 | 850 | 313.5 | 08:05:44 | LSE | 592165852437859611 |
24/08/2026 | 481 | 313.5 | 08:06:10 | LSE | 592165852437866811 |
24/08/2026 | 788 | 313.1 | 08:06:10 | LSE | 606239605009592069 |
24/08/2026 | 790 | 313.1 | 08:06:10 | LSE | 592165852437866814 |
24/08/2026 | 790 | 313.1 | 08:06:10 | LSE | 606239605009592065 |
24/08/2026 | 790 | 313.1 | 08:06:10 | LSE | 606239605009592067 |
24/08/2026 | 844 | 313.1 | 08:06:10 | LSE | 606239605009592066 |
24/08/2026 | 333 | 313.3 | 08:06:10 | LSE | 606239605009592071 |
24/08/2026 | 1475 | 312.8 | 08:06:55 | LSE | 606239605009603577 |
24/08/2026 | 884 | 312.5 | 08:09:56 | LSE | 606239605009648736 |
24/08/2026 | 884 | 312.5 | 08:09:56 | LSE | 606239605009648738 |
24/08/2026 | 1495 | 312.5 | 08:09:56 | LSE | 592165852437924116 |
24/08/2026 | 975 | 312 | 08:11:05 | LSE | 592165852437943442 |
24/08/2026 | 1578 | 312 | 08:11:05 | LSE | 592165852437943441 |
24/08/2026 | 1805 | 312.1 | 08:13:23 | LSE | 606239605009700247 |
24/08/2026 | 800 | 312.3 | 08:17:57 | LSE | 606239605009764691 |
24/08/2026 | 1158 | 312.3 | 08:17:57 | LSE | 592165852438044266 |
24/08/2026 | 3061 | 312.3 | 08:17:57 | LSE | 592165852438044267 |
24/08/2026 | 1073 | 312.2 | 08:18:11 | LSE | 592165852438047924 |
24/08/2026 | 145 | 312.8 | 08:24:26 | LSE | 606239605009878834 |
24/08/2026 | 702 | 312.8 | 08:24:26 | LSE | 606239605009878835 |
24/08/2026 | 4712 | 312.6 | 08:24:55 | LSE | 606239605009886301 |
24/08/2026 | 108 | 312.2 | 08:28:13 | LSE | 606239605009940572 |
24/08/2026 | 377 | 312.2 | 08:28:13 | LSE | 592165852438224522 |
24/08/2026 | 520 | 312.2 | 08:28:13 | LSE | 592165852438224521 |
24/08/2026 | 809 | 312.2 | 08:28:13 | LSE | 606239605009940571 |
24/08/2026 | 898 | 312.2 | 08:28:13 | LSE | 592165852438224520 |
24/08/2026 | 905 | 312.2 | 08:28:13 | LSE | 606239605009940570 |
24/08/2026 | 266 | 311.8 | 08:29:50 | LSE | 592165852438254219 |
24/08/2026 | 770 | 311.8 | 08:29:50 | LSE | 592165852438254220 |
24/08/2026 | 927 | 311.7 | 08:33:05 | LSE | 606239605010034494 |
24/08/2026 | 927 | 311.7 | 08:33:05 | LSE | 606239605010034495 |
24/08/2026 | 994 | 311.7 | 08:33:05 | LSE | 592165852438320981 |
24/08/2026 | 838 | 311.3 | 08:34:59 | LSE | 592165852438351706 |
24/08/2026 | 1116 | 311.2 | 08:35:00 | LSE | 592165852438352054 |
24/08/2026 | 782 | 311.2 | 08:38:05 | LSE | 606239605010111706 |
24/08/2026 | 867 | 310.9 | 08:40:16 | LSE | 592165852438434475 |
24/08/2026 | 110 | 310.8 | 08:40:16 | LSE | 606239605010143422 |
24/08/2026 | 782 | 310.8 | 08:43:53 | LSE | 606239605010198110 |
24/08/2026 | 785 | 310.8 | 08:43:53 | LSE | 606239605010198111 |
24/08/2026 | 818 | 310.8 | 08:43:53 | LSE | 592165852438491508 |
24/08/2026 | 818 | 310.8 | 08:43:53 | LSE | 606239605010198112 |
24/08/2026 | 998 | 310.8 | 08:43:53 | LSE | 592165852438491507 |
24/08/2026 | 3504 | 311.1 | 08:49:55 | LSE | 606239605010287593 |
24/08/2026 | 97 | 311.1 | 08:49:55 | LSE | 592165852438584388 |
24/08/2026 | 834 | 311 | 08:50:13 | LSE | 606239605010292862 |
24/08/2026 | 782 | 310.6 | 08:54:50 | LSE | 592165852438661397 |
24/08/2026 | 964 | 310.6 | 08:54:50 | LSE | 606239605010362306 |
24/08/2026 | 902 | 310.6 | 08:56:22 | LSE | 606239605010386567 |
24/08/2026 | 782 | 310.5 | 08:57:30 | LSE | 592165852438704539 |
24/08/2026 | 782 | 310.5 | 08:57:30 | LSE | 606239605010403764 |
24/08/2026 | 945 | 310.4 | 08:57:30 | LSE | 606239605010403765 |
24/08/2026 | 834 | 310.3 | 08:58:45 | LSE | 592165852438723922 |
24/08/2026 | 847 | 310.2 | 08:59:52 | LSE | 606239605010439821 |
24/08/2026 | 1073 | 310.2 | 08:59:52 | LSE | 592165852438742408 |
24/08/2026 | 851 | 311.3 | 09:07:07 | LSE | 606239605010555683 |
24/08/2026 | 1035 | 311.5 | 09:07:57 | LSE | 606239605010584268 |
24/08/2026 | 2740 | 311.5 | 09:07:57 | LSE | 606239605010584269 |
24/08/2026 | 1005 | 311.5 | 09:08:45 | LSE | 606239605010597790 |
24/08/2026 | 938 | 311.4 | 09:08:56 | LSE | 592165852438908955 |
24/08/2026 | 815 | 312 | 09:17:39 | LSE | 592165852439041464 |
24/08/2026 | 861 | 312 | 09:18:37 | LSE | 592165852439055251 |
24/08/2026 | 852 | 312 | 09:18:40 | LSE | 592165852439056187 |
24/08/2026 | 516 | 312 | 09:20:42 | LSE | 592165852439091509 |
24/08/2026 | 321 | 312 | 09:21:30 | LSE | 592165852439104012 |
24/08/2026 | 320 | 312 | 09:21:30 | LSE | 592165852439104087 |
24/08/2026 | 517 | 312 | 09:21:30 | LSE | 592165852439104086 |
24/08/2026 | 3479 | 311.8 | 09:22:35 | LSE | 592165852439122495 |
24/08/2026 | 9 | 311.8 | 09:22:35 | LSE | 606239605010805843 |
24/08/2026 | 500 | 311.8 | 09:22:35 | LSE | 606239605010805841 |
24/08/2026 | 197 | 311.5 | 09:28:24 | LSE | 592165852439212510 |
24/08/2026 | 819 | 311.5 | 09:28:24 | LSE | 592165852439212511 |
24/08/2026 | 840 | 311.5 | 09:28:24 | LSE | 606239605010892648 |
24/08/2026 | 1136 | 311.5 | 09:28:24 | LSE | 592165852439212512 |
24/08/2026 | 792 | 311.8 | 09:33:40 | LSE | 606239605010970112 |
24/08/2026 | 706 | 311.6 | 09:33:55 | LSE | 606239605010973494 |
24/08/2026 | 3 | 312.1 | 09:36:07 | LSE | 592165852439325921 |
24/08/2026 | 786 | 312.2 | 09:36:08 | LSE | 592165852439325987 |
24/08/2026 | 596 | 312.2 | 09:37:37 | LSE | 592165852439347528 |
24/08/2026 | 930 | 312.2 | 09:37:37 | LSE | 592165852439347529 |
24/08/2026 | 1452 | 312.4 | 09:41:31 | LSE | 592165852439407772 |
24/08/2026 | 3068 | 312.4 | 09:41:31 | LSE | 592165852439407773 |
24/08/2026 | 931 | 312.4 | 09:41:31 | LSE | 592165852439407778 |
24/08/2026 | 236 | 312.4 | 09:41:31 | LSE | 592165852439407782 |
24/08/2026 | 794 | 312.4 | 09:49:35 | LSE | 592165852439528837 |
24/08/2026 | 114 | 312.3 | 09:49:36 | LSE | 592165852439529024 |
24/08/2026 | 794 | 312.3 | 09:49:36 | LSE | 606239605011196411 |
24/08/2026 | 680 | 312.3 | 09:49:37 | LSE | 592165852439529563 |
24/08/2026 | 794 | 312.2 | 09:49:37 | LSE | 606239605011196896 |
24/08/2026 | 888 | 312.2 | 09:49:37 | LSE | 592165852439529564 |
24/08/2026 | 886 | 312.2 | 09:55:02 | LSE | 606239605011287473 |
24/08/2026 | 242 | 312.6 | 09:59:26 | LSE | 592165852439691299 |
24/08/2026 | 706 | 312.6 | 09:59:26 | LSE | 592165852439691298 |
24/08/2026 | 839 | 312.5 | 09:59:27 | LSE | 606239605011353182 |
24/08/2026 | 922 | 312.4 | 10:01:00 | LSE | 592165852439718687 |
24/08/2026 | 3384 | 312.4 | 10:01:00 | LSE | 606239605011379284 |
24/08/2026 | 909 | 312.8 | 10:07:08 | LSE | 606239605011479337 |
24/08/2026 | 807 | 312.6 | 10:10:26 | LSE | 606239605011525721 |
24/08/2026 | 843 | 312.6 | 10:10:26 | LSE | 592165852439871538 |
24/08/2026 | 2326 | 312.6 | 10:10:26 | LSE | 606239605011525722 |
24/08/2026 | 930 | 312.9 | 10:15:39 | LSE | 592165852439951923 |
24/08/2026 | 1103 | 312.9 | 10:15:39 | LSE | 592165852439951922 |
24/08/2026 | 1990 | 312.9 | 10:15:39 | LSE | 592165852439951921 |
24/08/2026 | 924 | 312.8 | 10:17:21 | LSE | 606239605011624046 |
24/08/2026 | 137 | 312.5 | 10:18:50 | LSE | 592165852439996623 |
24/08/2026 | 238 | 312.5 | 10:18:50 | LSE | 592165852439996622 |
24/08/2026 | 1119 | 312.5 | 10:18:50 | LSE | 592165852439996624 |
24/08/2026 | 958 | 312.3 | 10:25:05 | LSE | 606239605011734734 |
24/08/2026 | 1113 | 312.5 | 10:32:07 | LSE | 606239605011839390 |
24/08/2026 | 924 | 312.5 | 10:33:53 | LSE | 606239605011863602 |
24/08/2026 | 706 | 312.3 | 10:34:27 | LSE | 592165852440233973 |
24/08/2026 | 1280 | 312.3 | 10:34:27 | LSE | 592165852440233974 |
24/08/2026 | 351 | 312.3 | 10:37:24 | LSE | 592165852440276251 |
24/08/2026 | 797 | 312.3 | 10:37:24 | LSE | 592165852440276250 |
24/08/2026 | 797 | 312.3 | 10:37:24 | LSE | 592165852440276252 |
24/08/2026 | 920 | 312.2 | 10:39:04 | LSE | 606239605011933066 |
24/08/2026 | 946 | 312.2 | 10:39:04 | LSE | 592165852440300155 |
24/08/2026 | 892 | 312.1 | 10:39:04 | LSE | 592165852440300157 |
24/08/2026 | 984 | 311.8 | 10:40:16 | LSE | 606239605011948953 |
24/08/2026 | 831 | 311.3 | 10:45:03 | LSE | 606239605012018085 |
24/08/2026 | 831 | 311.4 | 10:45:03 | LSE | 606239605012018084 |
24/08/2026 | 919 | 311.4 | 10:45:03 | LSE | 592165852440389560 |
24/08/2026 | 811 | 311.2 | 10:48:45 | LSE | 592165852440442619 |
24/08/2026 | 472 | 311.1 | 10:50:11 | LSE | 606239605012086861 |
24/08/2026 | 628 | 311.1 | 10:50:11 | LSE | 606239605012086860 |
24/08/2026 | 900 | 311.5 | 10:57:15 | LSE | 592165852440557199 |
24/08/2026 | 1105 | 311.6 | 10:57:15 | LSE | 606239605012178061 |
24/08/2026 | 888 | 311.5 | 10:58:53 | LSE | 592165852440580035 |
24/08/2026 | 769 | 311.8 | 11:00:39 | LSE | 592165852440610100 |
24/08/2026 | 54 | 311.8 | 11:00:42 | LSE | 592165852440611196 |
24/08/2026 | 900 | 311.8 | 11:01:40 | LSE | 592165852440624313 |
24/08/2026 | 957 | 311.8 | 11:03:22 | LSE | 592165852440649648 |
24/08/2026 | 694 | 312.3 | 11:07:26 | LSE | 606239605012322029 |
24/08/2026 | 806 | 312.3 | 11:07:26 | LSE | 606239605012322028 |
24/08/2026 | 806 | 312.3 | 11:07:26 | LSE | 606239605012322031 |
24/08/2026 | 2722 | 312.3 | 11:07:26 | LSE | 606239605012322030 |
24/08/2026 | 500 | 312.3 | 11:07:26 | LSE | 592165852440708381 |
24/08/2026 | 773 | 312.3 | 11:07:26 | LSE | 592165852440708382 |
24/08/2026 | 1067 | 312 | 11:08:04 | LSE | 606239605012330453 |
24/08/2026 | 815 | 312.5 | 11:17:23 | LSE | 592165852440849016 |
24/08/2026 | 1249 | 312.5 | 11:17:23 | LSE | 592165852440849017 |
24/08/2026 | 2838 | 312.4 | 11:17:23 | LSE | 606239605012456961 |
24/08/2026 | 795 | 312.5 | 11:20:09 | LSE | 592165852440888710 |
24/08/2026 | 1082 | 312.5 | 11:20:09 | LSE | 606239605012495032 |
24/08/2026 | 934 | 312.6 | 11:27:45 | LSE | 592165852440991547 |
24/08/2026 | 811 | 313.1 | 11:31:45 | LSE | 606239605012651126 |
24/08/2026 | 19 | 313.1 | 11:33:02 | LSE | 592165852441072829 |
24/08/2026 | 419 | 313.1 | 11:33:02 | LSE | 592165852441072828 |
24/08/2026 | 406 | 313.1 | 11:33:02 | LSE | 606239605012670928 |
24/08/2026 | 14 | 313.1 | 11:35:11 | LSE | 592165852441103498 |
24/08/2026 | 467 | 313.1 | 11:35:11 | LSE | 592165852441103499 |
24/08/2026 | 594 | 313.1 | 11:35:11 | LSE | 606239605012700333 |
24/08/2026 | 465 | 313.1 | 11:36:41 | LSE | 606239605012721233 |
24/08/2026 | 377 | 313.1 | 11:36:41 | LSE | 592165852441125244 |
24/08/2026 | 3751 | 312.9 | 11:37:15 | LSE | 606239605012728743 |
24/08/2026 | 1102 | 312.8 | 11:37:15 | LSE | 606239605012728783 |
24/08/2026 | 1001 | 312.7 | 11:44:15 | LSE | 606239605012827824 |
24/08/2026 | 867 | 312.7 | 11:44:44 | LSE | 592165852441243598 |
24/08/2026 | 835 | 312.6 | 11:49:02 | LSE | 592165852441307645 |
24/08/2026 | 838 | 312.6 | 11:49:02 | LSE | 592165852441307643 |
24/08/2026 | 838 | 312.6 | 11:49:02 | LSE | 592165852441307644 |
24/08/2026 | 838 | 312.6 | 11:49:02 | LSE | 606239605012895576 |
24/08/2026 | 835 | 312.5 | 11:49:21 | LSE | 606239605012899922 |
24/08/2026 | 1073 | 312.4 | 11:49:21 | LSE | 606239605012899954 |
24/08/2026 | 820 | 312.4 | 11:55:55 | LSE | 592165852441409077 |
24/08/2026 | 820 | 312.4 | 11:55:55 | LSE | 592165852441409078 |
24/08/2026 | 820 | 312.4 | 11:55:55 | LSE | 606239605012991740 |
24/08/2026 | 1034 | 312.3 | 11:55:55 | LSE | 606239605012991749 |
24/08/2026 | 1380 | 312.2 | 11:56:52 | LSE | 592165852441422753 |
24/08/2026 | 581 | 311.9 | 12:01:26 | LSE | 592165852441497218 |
24/08/2026 | 718 | 311.9 | 12:01:26 | LSE | 592165852441497219 |
24/08/2026 | 875 | 311.9 | 12:01:26 | LSE | 592165852441497220 |
24/08/2026 | 481 | 312.1 | 12:08:43 | LSE | 606239605013189901 |
24/08/2026 | 555 | 312.1 | 12:08:43 | LSE | 606239605013189909 |
24/08/2026 | 40 | 312.1 | 12:10:11 | LSE | 606239605013210734 |
24/08/2026 | 1086 | 312 | 12:10:11 | LSE | 592165852441639406 |
24/08/2026 | 800 | 312 | 12:11:50 | LSE | 592165852441668339 |
24/08/2026 | 72 | 312.1 | 12:15:06 | LSE | 606239605013282745 |
24/08/2026 | 791 | 312.1 | 12:15:06 | LSE | 592165852441715745 |
24/08/2026 | 61 | 312.1 | 12:16:42 | LSE | 592165852441739366 |
24/08/2026 | 75 | 312.1 | 12:16:43 | LSE | 606239605013305463 |
24/08/2026 | 707 | 312.1 | 12:16:43 | LSE | 606239605013305482 |
24/08/2026 | 700 | 312.1 | 12:18:09 | LSE | 606239605013324800 |
24/08/2026 | 293 | 312.2 | 12:19:24 | LSE | 592165852441777445 |
24/08/2026 | 803 | 312.2 | 12:19:24 | LSE | 606239605013341416 |
24/08/2026 | 3012 | 312.2 | 12:19:24 | LSE | 606239605013341417 |
24/08/2026 | 582 | 312.2 | 12:19:24 | LSE | 606239605013341539 |
24/08/2026 | 142 | 312.2 | 12:19:33 | LSE | 606239605013343355 |
24/08/2026 | 1339 | 312.5 | 12:26:19 | LSE | 592165852441885980 |
24/08/2026 | 949 | 312.7 | 12:28:36 | LSE | 606239605013475153 |
24/08/2026 | 857 | 312.9 | 12:29:56 | LSE | 592165852441941466 |
24/08/2026 | 117 | 312.9 | 12:31:29 | LSE | 606239605013520540 |
24/08/2026 | 253 | 312.9 | 12:31:29 | LSE | 606239605013520539 |
24/08/2026 | 425 | 312.9 | 12:31:29 | LSE | 606239605013520541 |
24/08/2026 | 262 | 312.9 | 12:32:44 | LSE | 592165852441996132 |
24/08/2026 | 611 | 312.9 | 12:32:44 | LSE | 592165852441996133 |
24/08/2026 | 1054 | 312.9 | 12:34:11 | LSE | 592165852442020198 |
24/08/2026 | 799 | 313 | 12:35:41 | LSE | 606239605013599116 |
24/08/2026 | 3951 | 313.4 | 12:38:18 | LSE | 592165852442099497 |
24/08/2026 | 1050 | 313.3 | 12:39:23 | LSE | 592165852442121705 |
24/08/2026 | 1045 | 313.2 | 12:39:45 | LSE | 592165852442127748 |
24/08/2026 | 1067 | 312.9 | 12:40:52 | LSE | 606239605013688847 |
24/08/2026 | 907 | 313.1 | 12:45:12 | LSE | 606239605013753346 |
24/08/2026 | 908 | 313.1 | 12:45:12 | LSE | 592165852442213556 |
24/08/2026 | 668 | 312.9 | 12:48:42 | LSE | 606239605013806015 |
24/08/2026 | 159 | 312.9 | 12:48:42 | LSE | 606239605013806016 |
24/08/2026 | 827 | 312.8 | 12:48:42 | LSE | 606239605013806020 |
24/08/2026 | 828 | 312.8 | 12:48:42 | LSE | 592165852442268608 |
24/08/2026 | 1238 | 312.8 | 12:48:42 | LSE | 606239605013806019 |
24/08/2026 | 874 | 312.8 | 12:54:42 | LSE | 592165852442361834 |
24/08/2026 | 325 | 312.7 | 12:54:52 | LSE | 606239605013896117 |
24/08/2026 | 820 | 312.7 | 12:54:52 | LSE | 606239605013896121 |
24/08/2026 | 874 | 312.6 | 12:56:06 | LSE | 592165852442381472 |
24/08/2026 | 874 | 312.6 | 12:56:06 | LSE | 606239605013912858 |
24/08/2026 | 925 | 312.6 | 12:56:06 | LSE | 592165852442381473 |
24/08/2026 | 927 | 312.6 | 12:56:06 | LSE | 592165852442381476 |
24/08/2026 | 1065 | 312.4 | 12:57:55 | LSE | 606239605013942944 |
24/08/2026 | 808 | 312.9 | 13:05:50 | LSE | 606239605014068456 |
24/08/2026 | 808 | 312.9 | 13:05:50 | LSE | 606239605014068457 |
24/08/2026 | 3379 | 312.8 | 13:05:50 | LSE | 606239605014068506 |
24/08/2026 | 210 | 312.7 | 13:09:00 | LSE | 592165852442603075 |
24/08/2026 | 647 | 312.7 | 13:09:00 | LSE | 592165852442603078 |
24/08/2026 | 188 | 312.6 | 13:09:05 | LSE | 592165852442604644 |
24/08/2026 | 669 | 312.6 | 13:09:05 | LSE | 592165852442604645 |
24/08/2026 | 301 | 312.6 | 13:14:04 | LSE | 606239605014201272 |
24/08/2026 | 531 | 312.6 | 13:14:04 | LSE | 606239605014201273 |
24/08/2026 | 832 | 312.6 | 13:14:04 | LSE | 592165852442684952 |
24/08/2026 | 734 | 312.7 | 13:17:07 | LSE | 592165852442734791 |
24/08/2026 | 122 | 312.7 | 13:17:15 | LSE | 592165852442737308 |
24/08/2026 | 935 | 312.7 | 13:18:07 | LSE | 592165852442751099 |
24/08/2026 | 828 | 312.7 | 13:19:07 | LSE | 592165852442766728 |
24/08/2026 | 857 | 312.6 | 13:19:13 | LSE | 606239605014280517 |
24/08/2026 | 832 | 312.5 | 13:19:59 | LSE | 592165852442780731 |
24/08/2026 | 833 | 312.5 | 13:19:59 | LSE | 606239605014291803 |
24/08/2026 | 857 | 312.5 | 13:19:59 | LSE | 592165852442780732 |
24/08/2026 | 1255 | 312.5 | 13:19:59 | LSE | 606239605014291802 |
24/08/2026 | 868 | 312.9 | 13:25:23 | LSE | 606239605014377043 |
24/08/2026 | 869 | 312.9 | 13:25:23 | LSE | 592165852442871478 |
24/08/2026 | 869 | 312.9 | 13:25:23 | LSE | 606239605014377044 |
24/08/2026 | 1531 | 312.9 | 13:25:23 | LSE | 592165852442871477 |
24/08/2026 | 868 | 312.8 | 13:25:24 | LSE | 606239605014377449 |
24/08/2026 | 493 | 313.1 | 13:32:13 | LSE | 592165852442983840 |
24/08/2026 | 784 | 313.1 | 13:32:13 | LSE | 606239605014485219 |
24/08/2026 | 4547 | 313.1 | 13:32:13 | LSE | 592165852442983839 |
24/08/2026 | 351 | 313.1 | 13:32:13 | LSE | 592165852442983841 |
24/08/2026 | 844 | 313.1 | 13:32:13 | LSE | 606239605014485224 |
24/08/2026 | 788 | 312.9 | 13:41:34 | LSE | 606239605014670717 |
24/08/2026 | 788 | 312.9 | 13:41:34 | LSE | 606239605014670720 |
24/08/2026 | 823 | 312.9 | 13:41:34 | LSE | 606239605014670719 |
24/08/2026 | 1384 | 312.9 | 13:41:34 | LSE | 592165852443177774 |
24/08/2026 | 4562 | 312.9 | 13:41:34 | LSE | 606239605014670718 |
24/08/2026 | 485 | 312.9 | 13:41:34 | LSE | 592165852443177779 |
24/08/2026 | 847 | 312.6 | 13:44:00 | LSE | 592165852443235303 |
24/08/2026 | 1217 | 312.6 | 13:44:00 | LSE | 606239605014725260 |
24/08/2026 | 2 | 313 | 13:50:54 | LSE | 606239605014836595 |
24/08/2026 | 1 | 313 | 13:50:54 | LSE | 592165852443352764 |
24/08/2026 | 840 | 313 | 13:50:54 | LSE | 592165852443352843 |
24/08/2026 | 351 | 313 | 13:51:51 | LSE | 592165852443368212 |
24/08/2026 | 689 | 313 | 13:51:51 | LSE | 592165852443368213 |
24/08/2026 | 648 | 313 | 13:51:51 | LSE | 606239605014851376 |
24/08/2026 | 1779 | 312.9 | 13:52:28 | LSE | 606239605014860799 |
24/08/2026 | 843 | 312.8 | 13:53:35 | LSE | 592165852443395892 |
24/08/2026 | 843 | 312.8 | 13:53:35 | LSE | 592165852443395893 |
24/08/2026 | 809 | 312.7 | 13:53:35 | LSE | 606239605014878043 |
24/08/2026 | 1736 | 312.9 | 14:02:18 | LSE | 592165852443554539 |
24/08/2026 | 3949 | 312.9 | 14:02:18 | LSE | 606239605015029179 |
24/08/2026 | 765 | 312.9 | 14:02:18 | LSE | 606239605015029182 |
24/08/2026 | 807 | 312.7 | 14:05:34 | LSE | 592165852443622120 |
24/08/2026 | 807 | 312.7 | 14:05:34 | LSE | 592165852443622121 |
24/08/2026 | 1240 | 312.7 | 14:05:34 | LSE | 606239605015093565 |
24/08/2026 | 891 | 312.3 | 14:08:53 | LSE | 592165852443692966 |
24/08/2026 | 1278 | 312.3 | 14:08:53 | LSE | 592165852443692964 |
24/08/2026 | 199 | 312.1 | 14:12:14 | LSE | 606239605015226417 |
24/08/2026 | 617 | 312.1 | 14:12:14 | LSE | 606239605015226416 |
24/08/2026 | 75 | 312.1 | 14:12:15 | LSE | 606239605015226840 |
24/08/2026 | 159 | 312.1 | 14:12:15 | LSE | 592165852443762591 |
24/08/2026 | 695 | 312.1 | 14:12:15 | LSE | 592165852443762592 |
24/08/2026 | 854 | 312.1 | 14:12:15 | LSE | 592165852443762590 |
24/08/2026 | 744 | 312.5 | 14:20:42 | LSE | 606239605015389472 |
24/08/2026 | 43 | 312.5 | 14:20:42 | LSE | 606239605015389473 |
24/08/2026 | 1002 | 312.4 | 14:20:42 | LSE | 606239605015389476 |
24/08/2026 | 788 | 312.3 | 14:20:42 | LSE | 606239605015389482 |
24/08/2026 | 2183 | 312.3 | 14:20:42 | LSE | 592165852443933065 |
24/08/2026 | 787 | 312.2 | 14:20:44 | LSE | 592165852443933656 |
24/08/2026 | 577 | 312.1 | 14:20:44 | LSE | 592165852443933663 |
24/08/2026 | 1180 | 312.1 | 14:20:44 | LSE | 592165852443933662 |
24/08/2026 | 831 | 312.3 | 14:26:50 | LSE | 592165852444077120 |
24/08/2026 | 1610 | 312.3 | 14:26:50 | LSE | 606239605015527303 |
24/08/2026 | 316 | 312.2 | 14:26:50 | LSE | 606239605015527318 |
24/08/2026 | 515 | 312.2 | 14:26:50 | LSE | 606239605015527319 |
24/08/2026 | 831 | 312.2 | 14:26:50 | LSE | 592165852444077142 |
24/08/2026 | 1395 | 312.3 | 14:28:22 | LSE | 592165852444119106 |
24/08/2026 | 2508 | 312.6 | 14:32:30 | LSE | 592165852444274536 |
24/08/2026 | 868 | 312.4 | 14:32:30 | LSE | 606239605015718925 |
24/08/2026 | 868 | 312.5 | 14:32:30 | LSE | 592165852444274537 |
24/08/2026 | 868 | 312.5 | 14:32:30 | LSE | 606239605015718924 |
24/08/2026 | 914 | 312.6 | 14:34:10 | LSE | 606239605015790791 |
24/08/2026 | 1423 | 312.4 | 14:34:12 | LSE | 592165852444349786 |
24/08/2026 | 297 | 313.1 | 14:37:03 | LSE | 592165852444465543 |
24/08/2026 | 512 | 313.1 | 14:37:03 | LSE | 592165852444465545 |
24/08/2026 | 466 | 313 | 14:37:45 | LSE | 606239605015929172 |
24/08/2026 | 3749 | 313 | 14:37:45 | LSE | 606239605015929173 |
24/08/2026 | 791 | 312.9 | 14:38:26 | LSE | 606239605015953746 |
24/08/2026 | 1009 | 312.8 | 14:38:26 | LSE | 592165852444516933 |
24/08/2026 | 76 | 312.8 | 14:38:26 | LSE | 592165852444516969 |
24/08/2026 | 672 | 313.4 | 14:41:39 | LSE | 606239605016093156 |
24/08/2026 | 3533 | 313.4 | 14:41:39 | LSE | 606239605016093157 |
24/08/2026 | 869 | 314.2 | 14:46:50 | LSE | 606239605016279481 |
24/08/2026 | 379 | 314.2 | 14:47:05 | LSE | 606239605016289267 |
24/08/2026 | 665 | 314.2 | 14:47:05 | LSE | 606239605016289266 |
24/08/2026 | 1364 | 314.2 | 14:47:05 | LSE | 606239605016289264 |
24/08/2026 | 2233 | 314.2 | 14:47:05 | LSE | 606239605016289262 |
24/08/2026 | 883 | 314.2 | 14:47:05 | LSE | 606239605016289280 |
24/08/2026 | 1060 | 314.2 | 14:47:05 | LSE | 606239605016289281 |
24/08/2026 | 900 | 313.8 | 14:48:37 | LSE | 592165852444910975 |
24/08/2026 | 1392 | 313.8 | 14:48:37 | LSE | 592165852444910976 |
24/08/2026 | 871 | 313.7 | 14:50:53 | LSE | 592165852444981111 |
24/08/2026 | 712 | 313.9 | 14:52:22 | LSE | 606239605016458509 |
24/08/2026 | 96 | 313.9 | 14:52:23 | LSE | 592165852445037334 |
24/08/2026 | 4551 | 314 | 14:54:17 | LSE | 606239605016522578 |
24/08/2026 | 987 | 313.9 | 14:54:17 | LSE | 606239605016522579 |
24/08/2026 | 1401 | 313.6 | 14:55:20 | LSE | 606239605016552869 |
24/08/2026 | 945 | 313.9 | 14:57:25 | LSE | 606239605016630238 |
24/08/2026 | 1020 | 313.9 | 14:57:25 | LSE | 606239605016630237 |
24/08/2026 | 898 | 313.7 | 14:58:50 | LSE | 592165852445255478 |
24/08/2026 | 1443 | 313.6 | 14:58:50 | LSE | 606239605016671827 |
24/08/2026 | 48 | 313.2 | 15:00:50 | LSE | 592165852445324458 |
24/08/2026 | 924 | 313.4 | 15:02:44 | LSE | 592165852445386140 |
24/08/2026 | 925 | 313.4 | 15:02:44 | LSE | 592165852445386139 |
24/08/2026 | 343 | 313.3 | 15:03:39 | LSE | 592165852445418788 |
24/08/2026 | 581 | 313.3 | 15:03:39 | LSE | 592165852445418787 |
24/08/2026 | 924 | 313.2 | 15:04:09 | LSE | 592165852445436178 |
24/08/2026 | 924 | 313.2 | 15:04:09 | LSE | 592165852445436179 |
24/08/2026 | 963 | 313.2 | 15:04:09 | LSE | 592165852445436180 |
24/08/2026 | 1402 | 313.2 | 15:04:09 | LSE | 592165852445436177 |
24/08/2026 | 797 | 312.9 | 15:06:23 | LSE | 592165852445513469 |
24/08/2026 | 798 | 312.9 | 15:06:23 | LSE | 606239605016920959 |
24/08/2026 | 1964 | 312.9 | 15:06:23 | LSE | 592165852445513468 |
24/08/2026 | 814 | 312.9 | 15:11:33 | LSE | 606239605017072634 |
24/08/2026 | 887 | 312.9 | 15:11:33 | LSE | 592165852445671157 |
24/08/2026 | 4308 | 312.9 | 15:11:33 | LSE | 606239605017072635 |
24/08/2026 | 360 | 312.9 | 15:11:33 | LSE | 592165852445671163 |
24/08/2026 | 479 | 312.9 | 15:11:33 | LSE | 592165852445671162 |
24/08/2026 | 899 | 312.9 | 15:14:05 | LSE | 592165852445748397 |
24/08/2026 | 811 | 312.9 | 15:17:18 | LSE | 592165852445850854 |
24/08/2026 | 811 | 312.9 | 15:17:18 | LSE | 606239605017244609 |
24/08/2026 | 20 | 312.8 | 15:17:21 | LSE | 606239605017246195 |
24/08/2026 | 812 | 312.8 | 15:17:21 | LSE | 606239605017246196 |
24/08/2026 | 792 | 312.8 | 15:17:21 | LSE | 606239605017246198 |
24/08/2026 | 509 | 312.7 | 15:17:23 | LSE | 606239605017246857 |
24/08/2026 | 811 | 312.7 | 15:17:23 | LSE | 606239605017246858 |
24/08/2026 | 1412 | 312.7 | 15:17:23 | LSE | 606239605017246856 |
24/08/2026 | 60 | 312.7 | 15:19:05 | LSE | 606239605017298829 |
24/08/2026 | 810 | 312.7 | 15:19:05 | LSE | 606239605017298830 |
24/08/2026 | 859 | 312.6 | 15:21:43 | LSE | 592165852445992647 |
24/08/2026 | 859 | 312.6 | 15:21:43 | LSE | 592165852445992648 |
24/08/2026 | 859 | 312.6 | 15:21:43 | LSE | 592165852445992650 |
24/08/2026 | 1843 | 312.6 | 15:21:43 | LSE | 606239605017380767 |
24/08/2026 | 1447 | 312.4 | 15:22:34 | LSE | 606239605017404989 |
24/08/2026 | 851 | 313 | 15:26:33 | LSE | 592165852446129157 |
24/08/2026 | 821 | 313.1 | 15:27:32 | LSE | 592165852446158801 |
24/08/2026 | 234 | 313.1 | 15:27:32 | LSE | 606239605017540341 |
24/08/2026 | 244 | 313.1 | 15:27:32 | LSE | 606239605017540342 |
24/08/2026 | 468 | 313.1 | 15:27:32 | LSE | 606239605017540343 |
24/08/2026 | 3404 | 313.1 | 15:27:32 | LSE | 592165852446158805 |
24/08/2026 | 758 | 313.1 | 15:27:32 | LSE | 606239605017540351 |
24/08/2026 | 954 | 313 | 15:27:33 | LSE | 592165852446159112 |
24/08/2026 | 56 | 313.6 | 15:32:27 | LSE | 592165852446301019 |
24/08/2026 | 952 | 313.8 | 15:34:51 | LSE | 592165852446368971 |
24/08/2026 | 712 | 313.8 | 15:34:51 | LSE | 606239605017743012 |
24/08/2026 | 2451 | 313.8 | 15:34:51 | LSE | 592165852446368989 |
24/08/2026 | 376 | 313.8 | 15:34:51 | LSE | 606239605017743017 |
24/08/2026 | 496 | 313.7 | 15:35:06 | LSE | 606239605017750064 |
24/08/2026 | 877 | 313.7 | 15:35:06 | LSE | 592165852446376390 |
24/08/2026 | 953 | 313.7 | 15:35:06 | LSE | 606239605017750066 |
24/08/2026 | 1429 | 313.7 | 15:35:06 | LSE | 606239605017750067 |
24/08/2026 | 1452 | 313.7 | 15:35:06 | LSE | 606239605017750065 |
24/08/2026 | 869 | 313.7 | 15:35:15 | LSE | 592165852446380881 |
24/08/2026 | 884 | 314.2 | 15:39:24 | LSE | 606239605017876126 |
24/08/2026 | 997 | 314.5 | 15:40:06 | LSE | 592165852446527973 |
24/08/2026 | 1349 | 314.3 | 15:40:17 | LSE | 592165852446533155 |
24/08/2026 | 878 | 314.5 | 15:41:43 | LSE | 606239605017941605 |
24/08/2026 | 79 | 314.6 | 15:42:22 | LSE | 592165852446593111 |
24/08/2026 | 846 | 314.6 | 15:42:22 | LSE | 592165852446593109 |
24/08/2026 | 954 | 314.6 | 15:42:39 | LSE | 606239605017967485 |
24/08/2026 | 4524 | 314.4 | 15:42:48 | LSE | 606239605017971679 |
24/08/2026 | 1447 | 314.2 | 15:44:07 | LSE | 592165852446653504 |
24/08/2026 | 821 | 314.4 | 15:46:20 | LSE | 606239605018081222 |
24/08/2026 | 1775 | 314.4 | 15:46:20 | LSE | 592165852446720607 |
24/08/2026 | 820 | 314.3 | 15:46:20 | LSE | 592165852446720627 |
24/08/2026 | 762 | 314.2 | 15:48:03 | LSE | 606239605018129755 |
24/08/2026 | 669 | 314.2 | 15:48:03 | LSE | 606239605018129756 |
24/08/2026 | 845 | 314.2 | 15:48:03 | LSE | 606239605018129757 |
24/08/2026 | 1428 | 314.1 | 15:49:11 | LSE | 592165852446806171 |
24/08/2026 | 434 | 314 | 15:52:49 | LSE | 592165852446924411 |
24/08/2026 | 447 | 314 | 15:52:49 | LSE | 592165852446924410 |
24/08/2026 | 879 | 314 | 15:52:49 | LSE | 592165852446924409 |
24/08/2026 | 880 | 314 | 15:52:49 | LSE | 606239605018277638 |
24/08/2026 | 1398 | 314 | 15:52:49 | LSE | 606239605018277637 |
24/08/2026 | 1386 | 314.1 | 15:53:30 | LSE | 592165852446946632 |
24/08/2026 | 1406 | 313.8 | 15:54:31 | LSE | 592165852446976376 |
24/08/2026 | 1445 | 313.4 | 15:55:11 | LSE | 606239605018350594 |
24/08/2026 | 929 | 313.6 | 15:56:46 | LSE | 606239605018397445 |
24/08/2026 | 1453 | 313.6 | 15:56:46 | LSE | 592165852447048230 |
24/08/2026 | 863 | 313.4 | 15:59:05 | LSE | 606239605018467653 |
24/08/2026 | 67 | 313.4 | 15:59:05 | LSE | 606239605018467655 |
24/08/2026 | 828 | 313.3 | 15:59:37 | LSE | 606239605018484922 |
24/08/2026 | 929 | 313.2 | 15:59:37 | LSE | 606239605018484923 |
24/08/2026 | 172 | 313.2 | 16:00:06 | LSE | 592165852447158052 |
24/08/2026 | 628 | 313.2 | 16:00:06 | LSE | 592165852447158054 |
24/08/2026 | 845 | 313.4 | 16:01:21 | LSE | 592165852447206985 |
24/08/2026 | 844 | 313.3 | 16:01:22 | LSE | 592165852447207727 |
24/08/2026 | 1823 | 313.2 | 16:01:36 | LSE | 592165852447216930 |
24/08/2026 | 127 | 313.1 | 16:01:36 | LSE | 606239605018559547 |
24/08/2026 | 329 | 313.1 | 16:01:36 | LSE | 606239605018559546 |
24/08/2026 | 935 | 313.1 | 16:01:36 | LSE | 606239605018559545 |
24/08/2026 | 76 | 313 | 16:02:35 | LSE | 592165852447254832 |
24/08/2026 | 2502 | 313 | 16:02:44 | LSE | 592165852447259107 |
24/08/2026 | 358 | 313 | 16:05:29 | LSE | 606239605018688135 |
24/08/2026 | 453 | 313 | 16:05:29 | LSE | 606239605018688136 |
24/08/2026 | 810 | 313 | 16:05:29 | LSE | 606239605018688137 |
24/08/2026 | 812 | 313 | 16:05:29 | LSE | 592165852447350479 |
24/08/2026 | 1418 | 312.9 | 16:05:30 | LSE | 606239605018688813 |
24/08/2026 | 118 | 313.2 | 16:11:37 | LSE | 592165852447568266 |
24/08/2026 | 1508 | 313.2 | 16:11:37 | LSE | 592165852447568262 |
24/08/2026 | 1582 | 313.2 | 16:11:37 | LSE | 606239605018897201 |
24/08/2026 | 399 | 313.2 | 16:11:37 | LSE | 592165852447568271 |
24/08/2026 | 1485 | 313.2 | 16:11:37 | LSE | 592165852447568270 |
24/08/2026 | 2953 | 313.5 | 16:13:17 | LSE | 606239605018957004 |
24/08/2026 | 3292 | 313.5 | 16:13:27 | LSE | 606239605018962768 |
24/08/2026 | 347 | 313.5 | 16:13:27 | LSE | 592165852447636557 |
24/08/2026 | 239 | 313.4 | 16:15:00 | LSE | 606239605019022850 |
24/08/2026 | 913 | 313.4 | 16:15:00 | LSE | 592165852447698411 |
24/08/2026 | 4200 | 313.4 | 16:15:00 | LSE | 606239605019022849 |
24/08/2026 | 962 | 313.4 | 16:15:00 | LSE | 606239605019022862 |
24/08/2026 | 1 | 314 | 16:18:37 | LSE | 592165852447853441 |
24/08/2026 | 839 | 314 | 16:18:37 | LSE | 592165852447853440 |
24/08/2026 | 839 | 314 | 16:18:37 | LSE | 606239605019174615 |
24/08/2026 | 1268 | 314 | 16:18:40 | LSE | 592165852447855706 |
24/08/2026 | 911 | 314 | 16:19:24 | LSE | 592165852447890168 |
24/08/2026 | 938 | 314 | 16:21:06 | LSE | 592165852447983345 |
24/08/2026 | 1595 | 314 | 16:21:06 | LSE | 606239605019301416 |
24/08/2026 | 1841 | 314 | 16:21:06 | LSE | 606239605019301418 |
24/08/2026 | 2236 | 314 | 16:21:06 | LSE | 606239605019301417 |
24/08/2026 | 935 | 313.9 | 16:21:06 | LSE | 606239605019301419 |
24/08/2026 | 4116 | 313.9 | 16:21:06 | LSE | 592165852447983347 |
24/08/2026 | 502 | 313.9 | 16:21:06 | LSE | 606239605019301425 |
24/08/2026 | 332 | 313.9 | 16:21:08 | LSE | 592165852447984626 |
24/08/2026 | 307 | 314.2 | 16:24:45 | LSE | 606239605019471113 |
24/08/2026 | 1176 | 314.2 | 16:24:45 | LSE | 606239605019471111 |
24/08/2026 | 5065 | 314.2 | 16:24:45 | LSE | 592165852448157295 |
24/08/2026 | 856 | 314.8 | 16:28:25 | LSE | 606239605019644948 |
24/08/2026 | 865 | 314.8 | 16:28:26 | LSE | 592165852448337033 |
24/08/2026 | 2827 | 314.8 | 16:28:26 | LSE | 606239605019645931 |
24/08/2026 | 1396 | 314.8 | 16:28:31 | LSE | 606239605019650124 |
24/08/2026 | 1219 | 314.8 | 16:28:32 | LSE | 606239605019650798 |
24/08/2026 | 1122 | 314.9 | 16:29:22 | LSE | 606239605019703119 |
24/08/2026 | 303 | 314.9 | 16:29:28 | LSE | 592165852448401991 |
24/08/2026 | 819 | 314.9 | 16:29:28 | LSE | 592165852448401990 |
25/08/2026 | 781 | 319.4 | 08:03:38 | LSE | 606239958902412562 |
25/08/2026 | 2697 | 320.9 | 08:04:17 | LSE | 606239958902427621 |
25/08/2026 | 812 | 320.6 | 08:04:33 | LSE | 592166177862653480 |
25/08/2026 | 1032 | 320.4 | 08:05:06 | LSE | 606239958902443990 |
25/08/2026 | 558 | 320.4 | 08:05:07 | LSE | 606239958902444129 |
25/08/2026 | 2897 | 320.4 | 08:05:07 | LSE | 606239958902444128 |
25/08/2026 | 177 | 320.4 | 08:05:07 | LSE | 592166177862664543 |
25/08/2026 | 828 | 319.4 | 08:06:10 | LSE | 592166177862689803 |
25/08/2026 | 851 | 319.4 | 08:06:10 | LSE | 606239958902468775 |
25/08/2026 | 113 | 318.7 | 08:07:21 | LSE | 606239958902490901 |
25/08/2026 | 823 | 318.8 | 08:07:21 | LSE | 592166177862712410 |
25/08/2026 | 823 | 319 | 08:07:21 | LSE | 592166177862712408 |
25/08/2026 | 781 | 318.7 | 08:07:21 | LSE | 606239958902490906 |
25/08/2026 | 2846 | 318.5 | 08:08:50 | LSE | 606239958902520294 |
25/08/2026 | 218 | 317.7 | 08:10:06 | LSE | 606239958902550812 |
25/08/2026 | 832 | 317.7 | 08:10:06 | LSE | 592166177862773917 |
25/08/2026 | 588 | 317.7 | 08:10:06 | LSE | 606239958902550813 |
25/08/2026 | 992 | 317.4 | 08:10:37 | LSE | 592166177862786974 |
25/08/2026 | 880 | 316.7 | 08:14:10 | LSE | 592166177862864997 |
25/08/2026 | 880 | 316.7 | 08:14:10 | LSE | 606239958902638518 |
25/08/2026 | 880 | 316.7 | 08:14:10 | LSE | 606239958902638519 |
25/08/2026 | 1276 | 316.7 | 08:14:10 | LSE | 606239958902638517 |
25/08/2026 | 897 | 316.6 | 08:15:56 | LSE | 606239958902676390 |
25/08/2026 | 2893 | 317.3 | 08:18:17 | LSE | 606239958902723922 |
25/08/2026 | 237 | 317 | 08:18:31 | LSE | 606239958902728280 |
25/08/2026 | 613 | 317 | 08:19:41 | LSE | 606239958902748262 |
25/08/2026 | 837 | 317 | 08:19:41 | LSE | 592166177862978312 |
25/08/2026 | 837 | 316.9 | 08:19:45 | LSE | 606239958902749672 |
25/08/2026 | 3264 | 316.9 | 08:19:45 | LSE | 592166177862979707 |
25/08/2026 | 2919 | 318.7 | 08:26:42 | LSE | 606239958902871291 |
25/08/2026 | 816 | 318.6 | 08:27:07 | LSE | 606239958902878388 |
25/08/2026 | 4541 | 318.6 | 08:27:07 | LSE | 592166177863112693 |
25/08/2026 | 207 | 318.6 | 08:27:07 | LSE | 606239958902878391 |
25/08/2026 | 1077 | 317.8 | 08:30:15 | LSE | 606239958902937249 |
25/08/2026 | 3610 | 318.2 | 08:35:26 | LSE | 606239958903038532 |
25/08/2026 | 310 | 318.2 | 08:35:26 | LSE | 606239958903038538 |
25/08/2026 | 1022 | 317.8 | 08:35:29 | LSE | 592166177863279863 |
25/08/2026 | 1167 | 317.8 | 08:37:07 | LSE | 592166177863310120 |
25/08/2026 | 898 | 318.4 | 08:42:02 | LSE | 592166177863396617 |
25/08/2026 | 793 | 318.3 | 08:43:19 | LSE | 606239958903170558 |
25/08/2026 | 898 | 318.3 | 08:43:19 | LSE | 592166177863417949 |
25/08/2026 | 788 | 318.8 | 08:46:50 | LSE | 592166177863475214 |
25/08/2026 | 3477 | 318.8 | 08:46:50 | LSE | 592166177863475213 |
25/08/2026 | 458 | 318.8 | 08:46:50 | LSE | 606239958903225134 |
25/08/2026 | 1084 | 318.4 | 08:48:23 | LSE | 606239958903248936 |
25/08/2026 | 1169 | 318.2 | 08:50:00 | LSE | 592166177863524110 |
25/08/2026 | 615 | 318 | 08:52:00 | LSE | 592166177863554937 |
25/08/2026 | 2634 | 318.3 | 08:54:06 | LSE | 606239958903334531 |
25/08/2026 | 1115 | 318.2 | 08:54:28 | LSE | 606239958903339127 |
25/08/2026 | 48 | 318.9 | 09:00:03 | LSE | 606239958903419089 |
25/08/2026 | 2718 | 318.9 | 09:00:30 | LSE | 606239958903425909 |
25/08/2026 | 841 | 318.8 | 09:02:40 | LSE | 592166177863726228 |
25/08/2026 | 875 | 318.8 | 09:02:40 | LSE | 592166177863726227 |
25/08/2026 | 408 | 318.7 | 09:02:40 | LSE | 592166177863726447 |
25/08/2026 | 319 | 318.7 | 09:04:27 | LSE | 592166177863758288 |
25/08/2026 | 134 | 318.7 | 09:05:51 | LSE | 592166177863782209 |
25/08/2026 | 801 | 318.7 | 09:05:51 | LSE | 606239958903517722 |
25/08/2026 | 1527 | 318.7 | 09:05:51 | LSE | 592166177863782210 |
25/08/2026 | 1172 | 318.7 | 09:09:24 | LSE | 592166177863839939 |
25/08/2026 | 1214 | 318.7 | 09:09:24 | LSE | 592166177863839940 |
25/08/2026 | 2 | 318.8 | 09:18:13 | LSE | 606239958903707584 |
25/08/2026 | 707 | 318.8 | 09:18:13 | LSE | 606239958903707585 |
25/08/2026 | 884 | 318.8 | 09:18:13 | LSE | 592166177863980719 |
25/08/2026 | 1593 | 318.8 | 09:18:19 | LSE | 592166177863982355 |
25/08/2026 | 4987 | 318.5 | 09:20:05 | LSE | 592166177864010446 |
25/08/2026 | 427 | 318.5 | 09:20:05 | LSE | 592166177864010450 |
25/08/2026 | 2513 | 319.1 | 09:26:33 | LSE | 592166177864158831 |
25/08/2026 | 1721 | 318.6 | 09:29:18 | LSE | 606239958903922910 |
25/08/2026 | 1056 | 318.3 | 09:30:37 | LSE | 592166177864227730 |
25/08/2026 | 1082 | 317.9 | 09:32:36 | LSE | 592166177864260559 |
25/08/2026 | 506 | 317.5 | 09:33:54 | LSE | 606239958903995127 |
25/08/2026 | 519 | 317.5 | 09:33:54 | LSE | 606239958903995129 |
25/08/2026 | 791 | 317.5 | 09:33:54 | LSE | 592166177864283387 |
25/08/2026 | 920 | 317.6 | 09:38:55 | LSE | 606239958904079444 |
25/08/2026 | 799 | 317.6 | 09:41:54 | LSE | 606239958904123030 |
25/08/2026 | 799 | 317.5 | 09:44:20 | LSE | 592166177864450949 |
25/08/2026 | 851 | 317.5 | 09:44:20 | LSE | 606239958904154092 |
25/08/2026 | 1217 | 317.5 | 09:44:20 | LSE | 606239958904154091 |
25/08/2026 | 104 | 317.4 | 09:44:20 | LSE | 592166177864450954 |
25/08/2026 | 747 | 317.4 | 09:49:43 | LSE | 592166177864532746 |
25/08/2026 | 925 | 317.4 | 09:49:43 | LSE | 592166177864532747 |
25/08/2026 | 81 | 317.6 | 09:54:21 | LSE | 592166177864605198 |
25/08/2026 | 314 | 317.6 | 09:54:21 | LSE | 592166177864605197 |
25/08/2026 | 394 | 317.6 | 09:54:21 | LSE | 606239958904300387 |
25/08/2026 | 397 | 317.6 | 09:54:21 | LSE | 606239958904300388 |
25/08/2026 | 1078 | 317.6 | 09:54:21 | LSE | 592166177864605199 |
25/08/2026 | 519 | 317.7 | 09:59:55 | LSE | 606239958904374980 |
25/08/2026 | 827 | 317.7 | 09:59:55 | LSE | 606239958904374981 |
25/08/2026 | 5204 | 317.7 | 10:02:12 | LSE | 592166177864720787 |
25/08/2026 | 1546 | 319 | 10:12:26 | LSE | 592166177864891598 |
25/08/2026 | 1547 | 319 | 10:12:26 | LSE | 592166177864891601 |
25/08/2026 | 2663 | 319 | 10:12:26 | LSE | 592166177864891599 |
25/08/2026 | 880 | 318.4 | 10:17:42 | LSE | 592166177864971288 |
25/08/2026 | 880 | 318.6 | 10:17:42 | LSE | 592166177864971286 |
25/08/2026 | 992 | 318.5 | 10:17:42 | LSE | 592166177864971287 |
25/08/2026 | 869 | 317.9 | 10:19:12 | LSE | 592166177864992345 |
25/08/2026 | 980 | 317.9 | 10:19:12 | LSE | 606239958904667853 |
25/08/2026 | 1628 | 317.5 | 10:19:52 | LSE | 592166177865001308 |
25/08/2026 | 31 | 316.3 | 10:21:50 | LSE | 592166177865031258 |
25/08/2026 | 912 | 316.3 | 10:21:50 | LSE | 592166177865031257 |
25/08/2026 | 6 | 317.2 | 10:34:16 | LSE | 592166177865245320 |
25/08/2026 | 1300 | 317.2 | 10:34:16 | LSE | 592166177865245321 |
25/08/2026 | 6 | 317.2 | 10:34:17 | LSE | 606239958904910006 |
25/08/2026 | 33 | 317.2 | 10:34:17 | LSE | 592166177865245512 |
25/08/2026 | 1267 | 317.2 | 10:34:17 | LSE | 592166177865245513 |
25/08/2026 | 2657 | 317.2 | 10:35:37 | LSE | 606239958904950385 |
25/08/2026 | 891 | 318.1 | 10:43:16 | LSE | 606239958905081901 |
25/08/2026 | 1490 | 318 | 10:43:16 | LSE | 592166177865425090 |
25/08/2026 | 2160 | 318 | 10:43:17 | LSE | 592166177865425342 |
25/08/2026 | 867 | 318.8 | 10:49:19 | LSE | 592166177865515918 |
25/08/2026 | 1989 | 318.7 | 10:49:19 | LSE | 606239958905169036 |
25/08/2026 | 844 | 319.3 | 10:53:45 | LSE | 606239958905235707 |
25/08/2026 | 710 | 319.1 | 10:53:45 | LSE | 592166177865586119 |
25/08/2026 | 844 | 319.2 | 10:53:45 | LSE | 606239958905235726 |
25/08/2026 | 134 | 319.1 | 10:53:45 | LSE | 592166177865586123 |
25/08/2026 | 320 | 319.1 | 10:53:45 | LSE | 606239958905235727 |
25/08/2026 | 710 | 319.1 | 10:53:45 | LSE | 606239958905235732 |
25/08/2026 | 1143 | 319 | 10:55:36 | LSE | 592166177865618603 |
25/08/2026 | 814 | 319 | 11:01:38 | LSE | 606239958905376104 |
25/08/2026 | 814 | 318.9 | 11:03:35 | LSE | 592166177865768027 |
25/08/2026 | 833 | 318.8 | 11:03:35 | LSE | 606239958905409145 |
25/08/2026 | 833 | 318.9 | 11:03:35 | LSE | 606239958905409143 |
25/08/2026 | 1234 | 318.8 | 11:03:35 | LSE | 606239958905409144 |
25/08/2026 | 939 | 318.3 | 11:05:48 | LSE | 606239958905446523 |
25/08/2026 | 8 | 318.3 | 11:05:51 | LSE | 606239958905447087 |
25/08/2026 | 985 | 318.2 | 11:07:47 | LSE | 606239958905481798 |
25/08/2026 | 1055 | 318 | 11:08:46 | LSE | 606239958905496967 |
25/08/2026 | 913 | 318.2 | 11:14:48 | LSE | 592166177865955109 |
25/08/2026 | 913 | 318.2 | 11:14:48 | LSE | 606239958905587469 |
25/08/2026 | 867 | 318.1 | 11:17:48 | LSE | 592166177866001263 |
25/08/2026 | 867 | 318 | 11:17:48 | LSE | 592166177866001267 |
25/08/2026 | 1020 | 318 | 11:17:48 | LSE | 592166177866001266 |
25/08/2026 | 319 | 318.1 | 11:27:26 | LSE | 606239958905779850 |
25/08/2026 | 1053 | 318.1 | 11:27:26 | LSE | 606239958905779851 |
25/08/2026 | 1371 | 318.1 | 11:27:26 | LSE | 592166177866158483 |
25/08/2026 | 841 | 318 | 11:27:47 | LSE | 606239958905784347 |
25/08/2026 | 3118 | 317.9 | 11:27:47 | LSE | 592166177866163170 |
25/08/2026 | 983 | 317.5 | 11:29:30 | LSE | 606239958905810716 |
25/08/2026 | 2882 | 318.6 | 11:38:41 | LSE | 592166177866330973 |
25/08/2026 | 3081 | 318.6 | 11:38:41 | LSE | 606239958905942818 |
25/08/2026 | 802 | 318.5 | 11:43:45 | LSE | 592166177866415915 |
25/08/2026 | 802 | 318.6 | 11:43:45 | LSE | 606239958906023516 |
25/08/2026 | 464 | 318.4 | 11:43:45 | LSE | 592166177866415929 |
25/08/2026 | 452 | 318.4 | 11:43:45 | LSE | 592166177866415935 |
25/08/2026 | 650 | 318.5 | 11:53:04 | LSE | 592166177866563670 |
25/08/2026 | 238 | 318.5 | 11:53:27 | LSE | 592166177866568875 |
25/08/2026 | 888 | 318.4 | 11:53:27 | LSE | 606239958906168119 |
25/08/2026 | 888 | 318.5 | 11:53:27 | LSE | 592166177866568876 |
25/08/2026 | 888 | 318.5 | 11:53:27 | LSE | 606239958906168118 |
25/08/2026 | 942 | 318.4 | 11:53:27 | LSE | 592166177866568877 |
25/08/2026 | 687 | 318.8 | 12:00:32 | LSE | 606239958906279720 |
25/08/2026 | 220 | 318.8 | 12:00:50 | LSE | 592166177866691615 |
25/08/2026 | 796 | 318.7 | 12:01:05 | LSE | 592166177866696642 |
25/08/2026 | 243 | 318.6 | 12:02:45 | LSE | 606239958906323055 |
25/08/2026 | 822 | 318.6 | 12:04:53 | LSE | 606239958906358193 |
25/08/2026 | 2771 | 319 | 12:09:13 | LSE | 592166177866833885 |
25/08/2026 | 1350 | 318.9 | 12:09:14 | LSE | 606239958906420652 |
25/08/2026 | 2080 | 318.9 | 12:09:39 | LSE | 606239958906426909 |
25/08/2026 | 28 | 318.9 | 12:09:39 | LSE | 606239958906426918 |
25/08/2026 | 338 | 318.9 | 12:09:39 | LSE | 606239958906426916 |
25/08/2026 | 500 | 318.9 | 12:09:39 | LSE | 606239958906426915 |
25/08/2026 | 868 | 319 | 12:18:55 | LSE | 592166177867005134 |
25/08/2026 | 1284 | 319 | 12:18:55 | LSE | 592166177867005135 |
25/08/2026 | 3340 | 319 | 12:18:55 | LSE | 606239958906583022 |
25/08/2026 | 671 | 319 | 12:27:10 | LSE | 592166177867129256 |
25/08/2026 | 1217 | 319 | 12:27:10 | LSE | 592166177867129255 |
25/08/2026 | 1133 | 319.1 | 12:30:31 | LSE | 606239958906753095 |
25/08/2026 | 2689 | 319.1 | 12:30:31 | LSE | 592166177867183518 |
25/08/2026 | 915 | 319 | 12:30:42 | LSE | 606239958906756149 |
25/08/2026 | 919 | 319 | 12:35:37 | LSE | 592166177867267480 |
25/08/2026 | 919 | 318.9 | 12:35:39 | LSE | 606239958906832961 |
25/08/2026 | 1060 | 318.9 | 12:35:39 | LSE | 606239958906832960 |
25/08/2026 | 2995 | 319.1 | 12:43:04 | LSE | 606239958906957435 |
25/08/2026 | 893 | 318.9 | 12:43:32 | LSE | 606239958906966820 |
25/08/2026 | 893 | 318.9 | 12:43:32 | LSE | 606239958906966821 |
25/08/2026 | 2609 | 319.1 | 12:49:20 | LSE | 606239958907073294 |
25/08/2026 | 832 | 318.9 | 12:50:57 | LSE | 606239958907100623 |
25/08/2026 | 842 | 318.9 | 12:50:57 | LSE | 606239958907100622 |
25/08/2026 | 842 | 319 | 12:50:57 | LSE | 606239958907100621 |
25/08/2026 | 1064 | 318.6 | 12:52:50 | LSE | 592166177867586081 |
25/08/2026 | 303 | 318.6 | 12:55:35 | LSE | 592166177867634025 |
25/08/2026 | 509 | 318.6 | 12:55:35 | LSE | 592166177867634024 |
25/08/2026 | 810 | 319.3 | 13:05:05 | LSE | 592166177867810076 |
25/08/2026 | 3178 | 319.3 | 13:05:05 | LSE | 606239958907346528 |
25/08/2026 | 3493 | 319.3 | 13:05:05 | LSE | 592166177867810075 |
25/08/2026 | 1207 | 319.1 | 13:07:17 | LSE | 606239958907383891 |
25/08/2026 | 233 | 319 | 13:10:48 | LSE | 592166177867910323 |
25/08/2026 | 904 | 319 | 13:12:15 | LSE | 592166177867936984 |
25/08/2026 | 904 | 319 | 13:12:15 | LSE | 606239958907467474 |
25/08/2026 | 904 | 319 | 13:12:15 | LSE | 606239958907467475 |
25/08/2026 | 1014 | 319 | 13:12:15 | LSE | 592166177867936983 |
25/08/2026 | 826 | 319.1 | 13:18:16 | LSE | 606239958907585659 |
25/08/2026 | 838 | 319.1 | 13:18:16 | LSE | 606239958907585657 |
25/08/2026 | 1708 | 319.1 | 13:18:16 | LSE | 606239958907585658 |
25/08/2026 | 1330 | 319 | 13:19:09 | LSE | 592166177868079202 |
25/08/2026 | 320 | 319 | 13:19:23 | LSE | 592166177868083649 |
25/08/2026 | 825 | 318.9 | 13:20:21 | LSE | 606239958907623833 |
25/08/2026 | 224 | 319 | 13:25:15 | LSE | 606239958907706367 |
25/08/2026 | 621 | 319 | 13:25:15 | LSE | 606239958907706365 |
25/08/2026 | 845 | 319 | 13:25:15 | LSE | 606239958907706366 |
25/08/2026 | 865 | 319.2 | 13:30:15 | LSE | 592166177868282718 |
25/08/2026 | 866 | 319.2 | 13:30:15 | LSE | 592166177868282720 |
25/08/2026 | 1661 | 319.2 | 13:30:15 | LSE | 606239958907795047 |
25/08/2026 | 1662 | 319.2 | 13:30:15 | LSE | 592166177868282719 |
25/08/2026 | 1808 | 319.2 | 13:30:15 | LSE | 606239958907795048 |
25/08/2026 | 935 | 318.8 | 13:31:41 | LSE | 592166177868312773 |
25/08/2026 | 994 | 318.8 | 13:31:41 | LSE | 592166177868312772 |
25/08/2026 | 1861 | 319.2 | 13:35:03 | LSE | 606239958907888720 |
25/08/2026 | 278 | 319 | 13:35:13 | LSE | 606239958907891765 |
25/08/2026 | 605 | 319 | 13:35:13 | LSE | 606239958907891766 |
25/08/2026 | 434 | 318.9 | 13:36:22 | LSE | 592166177868405066 |
25/08/2026 | 450 | 318.9 | 13:37:11 | LSE | 592166177868420040 |
25/08/2026 | 1573 | 318.8 | 13:38:14 | LSE | 592166177868437570 |
25/08/2026 | 901 | 318.8 | 13:40:49 | LSE | 592166177868482890 |
25/08/2026 | 920 | 318.8 | 13:43:55 | LSE | 592166177868540813 |
25/08/2026 | 4550 | 318.8 | 13:43:55 | LSE | 606239958908042123 |
25/08/2026 | 49 | 318.8 | 13:43:55 | LSE | 592166177868540818 |
25/08/2026 | 1184 | 318.6 | 13:45:28 | LSE | 592166177868569099 |
25/08/2026 | 1265 | 318.3 | 13:47:19 | LSE | 606239958908106926 |
25/08/2026 | 860 | 318.5 | 13:55:00 | LSE | 606239958908249608 |
25/08/2026 | 860 | 318.5 | 13:55:00 | LSE | 606239958908249611 |
25/08/2026 | 861 | 318.5 | 13:55:00 | LSE | 606239958908249610 |
25/08/2026 | 2505 | 318.5 | 13:55:00 | LSE | 606239958908249609 |
25/08/2026 | 851 | 318.5 | 14:01:55 | LSE | 592166177868889504 |
25/08/2026 | 886 | 318.5 | 14:01:55 | LSE | 606239958908377178 |
25/08/2026 | 894 | 318.5 | 14:01:55 | LSE | 606239958908377180 |
25/08/2026 | 32 | 318.4 | 14:02:08 | LSE | 606239958908382310 |
25/08/2026 | 71 | 318.4 | 14:02:09 | LSE | 606239958908382591 |
25/08/2026 | 795 | 318.4 | 14:02:55 | LSE | 592166177868911230 |
25/08/2026 | 815 | 318.4 | 14:02:55 | LSE | 606239958908398193 |
25/08/2026 | 851 | 318.4 | 14:02:55 | LSE | 592166177868911229 |
25/08/2026 | 851 | 318.4 | 14:02:55 | LSE | 606239958908398194 |
25/08/2026 | 592 | 318.1 | 14:08:04 | LSE | 606239958908497304 |
25/08/2026 | 808 | 318.1 | 14:08:04 | LSE | 592166177869014192 |
25/08/2026 | 808 | 318.1 | 14:08:04 | LSE | 592166177869014193 |
25/08/2026 | 808 | 318.1 | 14:08:04 | LSE | 606239958908497303 |
25/08/2026 | 216 | 318.1 | 14:08:04 | LSE | 606239958908497305 |
25/08/2026 | 818 | 318.3 | 14:10:32 | LSE | 592166177869064793 |
25/08/2026 | 722 | 318.4 | 14:15:11 | LSE | 606239958908645643 |
25/08/2026 | 1581 | 318.5 | 14:15:11 | LSE | 592166177869168397 |
25/08/2026 | 1791 | 318.4 | 14:15:11 | LSE | 606239958908645642 |
25/08/2026 | 805 | 318.2 | 14:17:50 | LSE | 606239958908701672 |
25/08/2026 | 1060 | 318.2 | 14:17:50 | LSE | 606239958908701671 |
25/08/2026 | 804 | 318.1 | 14:17:50 | LSE | 606239958908701674 |
25/08/2026 | 188 | 317.4 | 14:20:58 | LSE | 606239958908770996 |
25/08/2026 | 706 | 317.4 | 14:20:58 | LSE | 606239958908770995 |
25/08/2026 | 1236 | 317.4 | 14:20:58 | LSE | 606239958908770994 |
25/08/2026 | 847 | 317.4 | 14:24:12 | LSE | 592166177869370348 |
25/08/2026 | 461 | 317.2 | 14:24:17 | LSE | 592166177869372518 |
25/08/2026 | 764 | 317.2 | 14:24:17 | LSE | 592166177869372519 |
25/08/2026 | 835 | 317.3 | 14:26:37 | LSE | 592166177869427116 |
25/08/2026 | 665 | 317.2 | 14:26:57 | LSE | 606239958908903397 |
25/08/2026 | 665 | 317.4 | 14:29:55 | LSE | 592166177869525160 |
25/08/2026 | 4056 | 317.5 | 14:30:03 | LSE | 592166177869533255 |
25/08/2026 | 208 | 317.4 | 14:30:04 | LSE | 592166177869533691 |
25/08/2026 | 907 | 317.4 | 14:30:04 | LSE | 606239958908996129 |
25/08/2026 | 1732 | 317.4 | 14:32:00 | LSE | 606239958909091305 |
25/08/2026 | 428 | 317.2 | 14:33:45 | LSE | 606239958909169344 |
25/08/2026 | 850 | 317.2 | 14:33:45 | LSE | 592166177869713653 |
25/08/2026 | 1152 | 317.2 | 14:33:45 | LSE | 606239958909169345 |
25/08/2026 | 930 | 317 | 14:35:06 | LSE | 606239958909220312 |
25/08/2026 | 1830 | 317 | 14:35:06 | LSE | 592166177869766574 |
25/08/2026 | 1549 | 316.7 | 14:36:16 | LSE | 606239958909261238 |
25/08/2026 | 790 | 317.4 | 14:40:13 | LSE | 592166177869963057 |
25/08/2026 | 3454 | 317.4 | 14:40:13 | LSE | 592166177869963058 |
25/08/2026 | 494 | 317.4 | 14:40:13 | LSE | 592166177869963067 |
25/08/2026 | 740 | 317.4 | 14:40:13 | LSE | 592166177869963068 |
25/08/2026 | 1794 | 317.1 | 14:41:08 | LSE | 592166177869996761 |
25/08/2026 | 826 | 317.1 | 14:43:27 | LSE | 592166177870072924 |
25/08/2026 | 3416 | 317.5 | 14:46:33 | LSE | 606239958909612625 |
25/08/2026 | 5177 | 317.4 | 14:46:33 | LSE | 606239958909612627 |
25/08/2026 | 733 | 317.4 | 14:46:33 | LSE | 606239958909612631 |
25/08/2026 | 198 | 316.5 | 14:51:27 | LSE | 592166177870324625 |
25/08/2026 | 922 | 316.5 | 14:51:27 | LSE | 592166177870324627 |
25/08/2026 | 936 | 316.5 | 14:51:27 | LSE | 606239958909761853 |
25/08/2026 | 1062 | 316.5 | 14:51:27 | LSE | 592166177870324626 |
25/08/2026 | 937 | 316.2 | 14:52:50 | LSE | 592166177870367425 |
25/08/2026 | 1221 | 316.2 | 14:52:50 | LSE | 592166177870367424 |
25/08/2026 | 919 | 317.1 | 14:57:23 | LSE | 592166177870509185 |
25/08/2026 | 4596 | 317.1 | 14:57:23 | LSE | 606239958909940783 |
25/08/2026 | 914 | 317.7 | 15:00:09 | LSE | 606239958910026668 |
25/08/2026 | 2597 | 317.6 | 15:00:17 | LSE | 592166177870603277 |
25/08/2026 | 162 | 317.5 | 15:00:23 | LSE | 606239958910034051 |
25/08/2026 | 750 | 317.5 | 15:00:23 | LSE | 606239958910034050 |
25/08/2026 | 1219 | 317.7 | 15:02:19 | LSE | 606239958910094244 |
25/08/2026 | 163 | 317.6 | 15:02:45 | LSE | 592166177870682151 |
25/08/2026 | 254 | 317.6 | 15:02:45 | LSE | 606239958910107514 |
25/08/2026 | 544 | 317.6 | 15:02:45 | LSE | 606239958910107513 |
25/08/2026 | 707 | 317.6 | 15:02:45 | LSE | 592166177870682150 |
25/08/2026 | 2918 | 318.3 | 15:07:20 | LSE | 592166177870828639 |
25/08/2026 | 4712 | 318 | 15:07:41 | LSE | 606239958910260222 |
25/08/2026 | 1203 | 318 | 15:07:41 | LSE | 592166177870839352 |
25/08/2026 | 1259 | 318.4 | 15:10:29 | LSE | 592166177870929147 |
25/08/2026 | 838 | 318.5 | 15:13:20 | LSE | 592166177871024684 |
25/08/2026 | 838 | 318.5 | 15:13:20 | LSE | 606239958910439820 |
25/08/2026 | 2440 | 318.5 | 15:13:20 | LSE | 606239958910439821 |
25/08/2026 | 924 | 318.2 | 15:15:58 | LSE | 592166177871110153 |
25/08/2026 | 862 | 318.1 | 15:17:27 | LSE | 592166177871160872 |
25/08/2026 | 882 | 318.1 | 15:17:27 | LSE | 606239958910569916 |
25/08/2026 | 923 | 318.1 | 15:17:27 | LSE | 606239958910569915 |
25/08/2026 | 1228 | 318.1 | 15:17:27 | LSE | 592166177871160871 |
25/08/2026 | 862 | 318 | 15:17:33 | LSE | 592166177871163575 |
25/08/2026 | 1517 | 319 | 15:22:44 | LSE | 592166177871331724 |
25/08/2026 | 1514 | 319.4 | 15:23:25 | LSE | 606239958910761867 |
25/08/2026 | 882 | 319.3 | 15:24:54 | LSE | 592166177871412929 |
25/08/2026 | 883 | 319.3 | 15:24:54 | LSE | 606239958910812714 |
25/08/2026 | 21 | 319.9 | 15:29:02 | LSE | 606239958910932344 |
25/08/2026 | 751 | 319.9 | 15:29:02 | LSE | 592166177871537000 |
25/08/2026 | 877 | 319.9 | 15:29:02 | LSE | 606239958910932345 |
25/08/2026 | 1019 | 319.9 | 15:29:02 | LSE | 592166177871536999 |
25/08/2026 | 1716 | 319.9 | 15:29:02 | LSE | 606239958910932343 |
25/08/2026 | 2042 | 319.9 | 15:29:02 | LSE | 592166177871537001 |
25/08/2026 | 3450 | 319.9 | 15:29:02 | LSE | 592166177871537002 |
25/08/2026 | 1777 | 319.9 | 15:29:02 | LSE | 606239958910932351 |
25/08/2026 | 529 | 319.9 | 15:29:02 | LSE | 606239958910932353 |
25/08/2026 | 907 | 320.1 | 15:34:11 | LSE | 606239958911114623 |
25/08/2026 | 908 | 320.1 | 15:34:11 | LSE | 606239958911114621 |
25/08/2026 | 908 | 320.1 | 15:34:11 | LSE | 606239958911114622 |
25/08/2026 | 1885 | 320.1 | 15:34:11 | LSE | 606239958911114624 |
25/08/2026 | 906 | 320 | 15:34:11 | LSE | 606239958911114627 |
25/08/2026 | 789 | 320.3 | 15:36:35 | LSE | 592166177871794608 |
25/08/2026 | 832 | 320.3 | 15:37:47 | LSE | 606239958911217499 |
25/08/2026 | 2715 | 320.2 | 15:37:53 | LSE | 606239958911220777 |
25/08/2026 | 790 | 320.1 | 15:37:55 | LSE | 606239958911221755 |
25/08/2026 | 933 | 320.3 | 15:40:09 | LSE | 606239958911283979 |
25/08/2026 | 1000 | 320.8 | 15:45:16 | LSE | 606239958911437701 |
25/08/2026 | 843 | 320.9 | 15:46:56 | LSE | 606239958911485581 |
25/08/2026 | 839 | 320.8 | 15:46:58 | LSE | 592166177872112515 |
25/08/2026 | 813 | 320.5 | 15:51:10 | LSE | 606239958911619561 |
25/08/2026 | 920 | 321.2 | 15:53:46 | LSE | 606239958911704809 |
25/08/2026 | 812 | 321.8 | 16:01:43 | LSE | 606239958911953892 |
25/08/2026 | 789 | 321.8 | 16:02:18 | LSE | 592166177872619738 |
25/08/2026 | 884 | 321.6 | 16:03:22 | LSE | 606239958912013901 |
25/08/2026 | 380 | 322 | 16:04:44 | LSE | 592166177872708970 |
25/08/2026 | 615 | 322 | 16:04:44 | LSE | 592166177872708969 |
25/08/2026 | 1343 | 323 | 16:07:56 | LSE | 606239958912167873 |
25/08/2026 | 1415 | 323 | 16:07:56 | LSE | 592166177872819375 |
25/08/2026 | 420 | 323 | 16:08:02 | LSE | 592166177872822851 |
25/08/2026 | 658 | 323 | 16:08:02 | LSE | 606239958912171277 |
25/08/2026 | 259 | 322.8 | 16:08:12 | LSE | 606239958912176952 |
25/08/2026 | 599 | 322.8 | 16:08:12 | LSE | 606239958912176951 |
25/08/2026 | 10 | 323.3 | 16:10:25 | LSE | 592166177872901186 |
25/08/2026 | 857 | 323.3 | 16:10:57 | LSE | 592166177872919173 |
25/08/2026 | 854 | 322.9 | 16:13:14 | LSE | 592166177873005137 |
25/08/2026 | 889 | 322.8 | 16:15:15 | LSE | 592166177873086401 |
25/08/2026 | 921 | 322.2 | 16:16:08 | LSE | 592166177873128056 |
25/08/2026 | 854 | 322.3 | 16:19:13 | LSE | 592166177873260289 |
25/08/2026 | 814 | 322.1 | 16:20:10 | LSE | 606239958912649601 |
25/08/2026 | 814 | 321.6 | 16:22:35 | LSE | 606239958912772080 |
25/08/2026 | 802 | 321.4 | 16:22:51 | LSE | 606239958912783081 |
25/08/2026 | 803 | 321.1 | 16:24:10 | LSE | 592166177873517882 |
25/08/2026 | 904 | 321 | 16:24:31 | LSE | 606239958912862824 |
25/08/2026 | 859 | 320.8 | 16:25:33 | LSE | 606239958912924293 |
25/08/2026 | 872 | 320.7 | 16:26:30 | LSE | 592166177873638649 |
25/08/2026 | 455 | 320.5 | 16:27:06 | LSE | 606239958912990204 |
25/08/2026 | 331 | 320.5 | 16:27:22 | LSE | 606239958913002921 |
25/08/2026 | 933 | 320.8 | 16:29:09 | LSE | 606239958913090413 |
25/08/2026 | 802 | 320.7 | 16:29:11 | LSE | 592166177873772055 |
25/08/2026 | 199 | 320.6 | 16:29:20 | LSE | 606239958913100516 |
25/08/2026 | 24 | 320.6 | 16:29:27 | LSE | 606239958913106262 |
26/08/2026 | 2792 | 323.5 | 08:01:17 | LSE | 606240312795518262 |
26/08/2026 | 554 | 322.5 | 08:02:03 | LSE | 592166531758263782 |
26/08/2026 | 602 | 322.5 | 08:02:03 | LSE | 592166531758263781 |
26/08/2026 | 833 | 322.6 | 08:02:22 | LSE | 592166531758271205 |
26/08/2026 | 1101 | 322 | 08:02:23 | LSE | 606240312795542509 |
26/08/2026 | 836 | 322 | 08:05:10 | LSE | 592166531758329150 |
26/08/2026 | 2390 | 322 | 08:05:10 | LSE | 606240312795598758 |
26/08/2026 | 2651 | 321.9 | 08:09:06 | LSE | 592166531758419437 |
26/08/2026 | 2844 | 321.9 | 08:09:06 | LSE | 606240312795687409 |
26/08/2026 | 893 | 321.7 | 08:13:11 | LSE | 592166531758496549 |
26/08/2026 | 893 | 321.7 | 08:13:11 | LSE | 606240312795762575 |
26/08/2026 | 1974 | 321.7 | 08:13:11 | LSE | 592166531758496548 |
26/08/2026 | 850 | 322.4 | 08:14:25 | LSE | 606240312795786284 |
26/08/2026 | 1265 | 322.1 | 08:15:00 | LSE | 606240312795795459 |
26/08/2026 | 904 | 322.6 | 08:18:36 | LSE | 592166531758602276 |
26/08/2026 | 1284 | 322.6 | 08:23:18 | LSE | 592166531758679178 |
26/08/2026 | 1285 | 322.6 | 08:23:18 | LSE | 592166531758679180 |
26/08/2026 | 2518 | 322.6 | 08:23:18 | LSE | 592166531758679181 |
26/08/2026 | 906 | 322.9 | 08:30:06 | LSE | 606240312796051815 |
26/08/2026 | 906 | 322.9 | 08:30:06 | LSE | 592166531758793217 |
26/08/2026 | 906 | 322.9 | 08:30:06 | LSE | 606240312796051827 |
26/08/2026 | 636 | 322.8 | 08:30:47 | LSE | 606240312796066110 |
26/08/2026 | 3246 | 323.3 | 08:34:00 | LSE | 592166531758864055 |
26/08/2026 | 54 | 323.3 | 08:34:00 | LSE | 592166531758864060 |
26/08/2026 | 1500 | 323.3 | 08:34:00 | LSE | 592166531758864059 |
26/08/2026 | 904 | 323 | 08:34:38 | LSE | 592166531758874234 |
26/08/2026 | 1379 | 322.9 | 08:36:21 | LSE | 592166531758902472 |
26/08/2026 | 1267 | 323.5 | 08:44:09 | LSE | 606240312796277766 |
26/08/2026 | 2051 | 323.5 | 08:44:09 | LSE | 606240312796277765 |
26/08/2026 | 856 | 323.4 | 08:44:23 | LSE | 592166531759030587 |
26/08/2026 | 922 | 323.8 | 08:49:50 | LSE | 592166531759105688 |
26/08/2026 | 857 | 323.6 | 08:51:21 | LSE | 592166531759131595 |
26/08/2026 | 1578 | 323.6 | 08:51:21 | LSE | 592166531759131594 |
26/08/2026 | 969 | 323.5 | 08:51:25 | LSE | 592166531759132953 |
26/08/2026 | 954 | 324.3 | 09:02:16 | LSE | 592166531759292234 |
26/08/2026 | 955 | 324.3 | 09:02:16 | LSE | 592166531759292236 |
26/08/2026 | 955 | 324.3 | 09:02:16 | LSE | 606240312796534634 |
26/08/2026 | 918 | 324.6 | 09:07:04 | LSE | 592166531759410698 |
26/08/2026 | 937 | 324.6 | 09:07:04 | LSE | 606240312796651083 |
26/08/2026 | 945 | 324.6 | 09:07:04 | LSE | 592166531759410696 |
26/08/2026 | 2398 | 324.5 | 09:07:04 | LSE | 592166531759410734 |
26/08/2026 | 1064 | 324.3 | 09:07:08 | LSE | 606240312796652093 |
26/08/2026 | 913 | 324.1 | 09:14:51 | LSE | 592166531759519543 |
26/08/2026 | 1569 | 324.1 | 09:14:51 | LSE | 592166531759519542 |
26/08/2026 | 3261 | 324.1 | 09:21:00 | LSE | 606240312796834505 |
26/08/2026 | 371 | 324.1 | 09:21:00 | LSE | 592166531759600486 |
26/08/2026 | 699 | 324.1 | 09:21:00 | LSE | 592166531759600485 |
26/08/2026 | 227 | 323.9 | 09:21:01 | LSE | 592166531759600608 |
26/08/2026 | 675 | 323.9 | 09:23:22 | LSE | 592166531759632072 |
26/08/2026 | 901 | 323.9 | 09:23:22 | LSE | 606240312796864597 |
26/08/2026 | 858 | 323.4 | 09:24:13 | LSE | 606240312796875679 |
26/08/2026 | 790 | 323.4 | 09:28:08 | LSE | 592166531759693411 |
26/08/2026 | 840 | 324.2 | 09:35:43 | LSE | 606240312797019830 |
26/08/2026 | 3082 | 324.1 | 09:35:43 | LSE | 606240312797019831 |
26/08/2026 | 777 | 324.1 | 09:38:16 | LSE | 606240312797048152 |
26/08/2026 | 887 | 324.2 | 09:44:50 | LSE | 592166531759902612 |
26/08/2026 | 2697 | 324.2 | 09:44:50 | LSE | 606240312797122856 |
26/08/2026 | 1522 | 324.8 | 09:55:04 | LSE | 592166531760047601 |
26/08/2026 | 1529 | 324.8 | 09:55:08 | LSE | 606240312797261891 |
26/08/2026 | 3054 | 324.6 | 09:57:21 | LSE | 606240312797294569 |
26/08/2026 | 1439 | 324.6 | 09:57:21 | LSE | 592166531760083086 |
26/08/2026 | 855 | 324.6 | 10:07:28 | LSE | 606240312797434422 |
26/08/2026 | 268 | 324.5 | 10:07:30 | LSE | 606240312797434842 |
26/08/2026 | 2489 | 325 | 10:14:08 | LSE | 592166531760337545 |
26/08/2026 | 2897 | 325 | 10:14:08 | LSE | 606240312797535452 |
26/08/2026 | 1519 | 324.7 | 10:14:18 | LSE | 592166531760339991 |
26/08/2026 | 1909 | 325.1 | 10:18:51 | LSE | 606240312797605224 |
26/08/2026 | 296 | 324.8 | 10:21:14 | LSE | 606240312797638863 |
26/08/2026 | 999 | 324.8 | 10:21:14 | LSE | 606240312797638862 |
26/08/2026 | 849 | 324.9 | 10:29:55 | LSE | 592166531760567494 |
26/08/2026 | 806 | 324.8 | 10:34:45 | LSE | 606240312797826031 |
26/08/2026 | 2627 | 325.1 | 10:38:21 | LSE | 592166531760700442 |
26/08/2026 | 920 | 325.1 | 10:45:01 | LSE | 592166531760810118 |
26/08/2026 | 922 | 325.1 | 10:45:01 | LSE | 592166531760810119 |
26/08/2026 | 922 | 325.1 | 10:45:01 | LSE | 606240312797982388 |
26/08/2026 | 2659 | 325.1 | 10:45:01 | LSE | 592166531760810120 |
26/08/2026 | 926 | 324.9 | 10:45:09 | LSE | 592166531760812291 |
26/08/2026 | 648 | 324.9 | 10:52:55 | LSE | 592166531760929439 |
26/08/2026 | 912 | 324.9 | 10:52:55 | LSE | 592166531760929438 |
26/08/2026 | 117 | 324.9 | 10:52:55 | LSE | 592166531760929440 |
26/08/2026 | 147 | 324.9 | 10:52:55 | LSE | 592166531760929441 |
26/08/2026 | 912 | 324.9 | 10:52:55 | LSE | 606240312798094345 |
26/08/2026 | 851 | 324.9 | 10:55:07 | LSE | 592166531760961768 |
26/08/2026 | 851 | 324.9 | 10:55:07 | LSE | 592166531760961769 |
26/08/2026 | 925 | 324.8 | 10:55:07 | LSE | 592166531760961771 |
26/08/2026 | 954 | 324.6 | 10:56:41 | LSE | 592166531760984493 |
26/08/2026 | 999 | 324.2 | 11:01:55 | LSE | 606240312798227276 |
26/08/2026 | 299 | 324.1 | 11:03:19 | LSE | 592166531761093080 |
26/08/2026 | 525 | 324.1 | 11:03:19 | LSE | 592166531761093079 |
26/08/2026 | 818 | 324.1 | 11:03:19 | LSE | 592166531761093078 |
26/08/2026 | 251 | 324 | 11:06:06 | LSE | 592166531761137699 |
26/08/2026 | 650 | 324 | 11:06:06 | LSE | 592166531761137700 |
26/08/2026 | 893 | 323.9 | 11:07:52 | LSE | 592166531761163531 |
26/08/2026 | 208 | 323.8 | 11:09:32 | LSE | 606240312798337158 |
26/08/2026 | 682 | 323.8 | 11:09:58 | LSE | 606240312798343588 |
26/08/2026 | 1758 | 323.7 | 11:09:58 | LSE | 592166531761192045 |
26/08/2026 | 4314 | 324.5 | 11:18:50 | LSE | 592166531761345610 |
26/08/2026 | 130 | 324.5 | 11:18:50 | LSE | 606240312798486593 |
26/08/2026 | 923 | 324.3 | 11:20:46 | LSE | 592166531761373971 |
26/08/2026 | 896 | 324 | 11:25:20 | LSE | 606240312798579026 |
26/08/2026 | 1669 | 324 | 11:25:20 | LSE | 606240312798579027 |
26/08/2026 | 867 | 324 | 11:40:09 | LSE | 592166531761685928 |
26/08/2026 | 2395 | 324 | 11:40:09 | LSE | 592166531761685927 |
26/08/2026 | 2961 | 324 | 11:40:09 | LSE | 606240312798809107 |
26/08/2026 | 1414 | 323.7 | 11:42:26 | LSE | 592166531761722620 |
26/08/2026 | 220 | 323.5 | 11:51:14 | LSE | 592166531761862523 |
26/08/2026 | 1354 | 323.6 | 11:53:59 | LSE | 606240312799015199 |
26/08/2026 | 1117 | 323.6 | 11:53:59 | LSE | 592166531761903112 |
26/08/2026 | 1361 | 323.5 | 11:55:29 | LSE | 606240312799038682 |
26/08/2026 | 1367 | 323.5 | 11:55:29 | LSE | 606240312799038681 |
26/08/2026 | 1501 | 323.5 | 11:55:29 | LSE | 606240312799038683 |
26/08/2026 | 924 | 323.5 | 11:55:29 | LSE | 592166531761927822 |
26/08/2026 | 1078 | 323.4 | 11:59:57 | LSE | 592166531761990390 |
26/08/2026 | 3210 | 323.5 | 12:06:51 | LSE | 592166531762099072 |
26/08/2026 | 416 | 323.4 | 12:09:35 | LSE | 606240312799238898 |
26/08/2026 | 427 | 323.4 | 12:09:39 | LSE | 606240312799239649 |
26/08/2026 | 843 | 323.4 | 12:09:39 | LSE | 606240312799239650 |
26/08/2026 | 869 | 323.3 | 12:09:39 | LSE | 606240312799239651 |
26/08/2026 | 873 | 323.8 | 12:14:39 | LSE | 592166531762206030 |
26/08/2026 | 880 | 324.2 | 12:21:12 | LSE | 592166531762300135 |
26/08/2026 | 960 | 324.2 | 12:21:12 | LSE | 592166531762300134 |
26/08/2026 | 880 | 324.1 | 12:21:12 | LSE | 592166531762300138 |
26/08/2026 | 854 | 324 | 12:27:13 | LSE | 606240312799467081 |
26/08/2026 | 785 | 324.3 | 12:33:10 | LSE | 592166531762462947 |
26/08/2026 | 1470 | 324.3 | 12:33:10 | LSE | 592166531762462949 |
26/08/2026 | 1499 | 324.3 | 12:33:10 | LSE | 592166531762462950 |
26/08/2026 | 3371 | 324.3 | 12:33:10 | LSE | 592166531762462948 |
26/08/2026 | 64 | 324.3 | 12:33:10 | LSE | 592166531762462956 |
26/08/2026 | 456 | 324.3 | 12:33:10 | LSE | 592166531762462955 |
26/08/2026 | 1062 | 324.6 | 12:38:26 | LSE | 606240312799615524 |
26/08/2026 | 852 | 324.4 | 12:46:12 | LSE | 592166531762644429 |
26/08/2026 | 852 | 324.4 | 12:46:12 | LSE | 606240312799716643 |
26/08/2026 | 852 | 324.4 | 12:46:12 | LSE | 606240312799716644 |
26/08/2026 | 854 | 324.4 | 12:46:12 | LSE | 592166531762644430 |
26/08/2026 | 1515 | 324.5 | 12:53:01 | LSE | 606240312799810344 |
26/08/2026 | 1516 | 324.5 | 12:53:10 | LSE | 606240312799812731 |
26/08/2026 | 861 | 324.3 | 12:56:26 | LSE | 606240312799855006 |
26/08/2026 | 925 | 324.3 | 12:56:26 | LSE | 592166531762791690 |
26/08/2026 | 938 | 324.3 | 12:56:26 | LSE | 606240312799855004 |
26/08/2026 | 1932 | 324.3 | 12:56:26 | LSE | 606240312799855005 |
26/08/2026 | 904 | 325.9 | 13:06:27 | LSE | 592166531762963925 |
26/08/2026 | 1010 | 325.9 | 13:06:27 | LSE | 592166531762963924 |
26/08/2026 | 1217 | 325.9 | 13:06:27 | LSE | 592166531762963926 |
26/08/2026 | 124 | 325.9 | 13:06:27 | LSE | 606240312800017939 |
26/08/2026 | 365 | 325.9 | 13:06:35 | LSE | 606240312800019709 |
26/08/2026 | 1534 | 325.9 | 13:06:35 | LSE | 606240312800019710 |
26/08/2026 | 931 | 325.7 | 13:09:03 | LSE | 606240312800057666 |
26/08/2026 | 1676 | 325.7 | 13:09:03 | LSE | 606240312800057665 |
26/08/2026 | 2916 | 325.7 | 13:20:57 | LSE | 606240312800240642 |
26/08/2026 | 3051 | 325.7 | 13:20:57 | LSE | 606240312800240643 |
26/08/2026 | 1210 | 325.6 | 13:20:59 | LSE | 592166531763201603 |
26/08/2026 | 2640 | 326.5 | 13:28:30 | LSE | 606240312800362188 |
26/08/2026 | 4912 | 326.3 | 13:28:40 | LSE | 606240312800364138 |
26/08/2026 | 319 | 326.3 | 13:28:40 | LSE | 592166531763331051 |
26/08/2026 | 1106 | 325.7 | 13:32:25 | LSE | 592166531763409820 |
26/08/2026 | 183 | 325.7 | 13:35:45 | LSE | 592166531763473528 |
26/08/2026 | 208 | 325.7 | 13:35:45 | LSE | 606240312800499171 |
26/08/2026 | 209 | 325.7 | 13:35:45 | LSE | 606240312800499172 |
26/08/2026 | 444 | 325.7 | 13:35:45 | LSE | 606240312800499173 |
26/08/2026 | 282 | 325.7 | 13:37:14 | LSE | 592166531763503298 |
26/08/2026 | 429 | 325.7 | 13:37:14 | LSE | 592166531763503295 |
26/08/2026 | 449 | 325.7 | 13:37:14 | LSE | 592166531763503296 |
26/08/2026 | 498 | 325.7 | 13:37:14 | LSE | 592166531763503297 |
26/08/2026 | 679 | 325.7 | 13:37:14 | LSE | 592166531763503294 |
26/08/2026 | 313 | 325.6 | 13:37:14 | LSE | 592166531763503309 |
26/08/2026 | 571 | 325.6 | 13:37:14 | LSE | 592166531763503329 |
26/08/2026 | 550 | 325.7 | 13:44:05 | LSE | 592166531763638380 |
26/08/2026 | 958 | 325.8 | 13:44:05 | LSE | 592166531763638378 |
26/08/2026 | 958 | 325.8 | 13:44:05 | LSE | 592166531763638379 |
26/08/2026 | 958 | 325.8 | 13:44:05 | LSE | 606240312800655143 |
26/08/2026 | 1892 | 325.7 | 13:44:05 | LSE | 592166531763638382 |
26/08/2026 | 835 | 325.8 | 13:47:18 | LSE | 592166531763706058 |
26/08/2026 | 3177 | 326.1 | 13:50:04 | LSE | 606240312800775423 |
26/08/2026 | 1088 | 326 | 13:54:26 | LSE | 606240312800859904 |
26/08/2026 | 908 | 325.8 | 13:54:27 | LSE | 606240312800861627 |
26/08/2026 | 1378 | 325.9 | 13:55:58 | LSE | 606240312800895694 |
26/08/2026 | 63 | 325.9 | 13:59:18 | LSE | 606240312800963789 |
26/08/2026 | 981 | 325.9 | 13:59:18 | LSE | 592166531763962570 |
26/08/2026 | 772 | 325.7 | 13:59:22 | LSE | 592166531763963755 |
26/08/2026 | 2017 | 325.7 | 13:59:22 | LSE | 592166531763963754 |
26/08/2026 | 1004 | 325.1 | 14:03:15 | LSE | 592166531764051180 |
26/08/2026 | 850 | 325.1 | 14:09:33 | LSE | 592166531764184379 |
26/08/2026 | 850 | 325.1 | 14:09:33 | LSE | 592166531764184380 |
26/08/2026 | 850 | 325.1 | 14:09:33 | LSE | 592166531764184381 |
26/08/2026 | 850 | 325.1 | 14:09:33 | LSE | 606240312801176162 |
26/08/2026 | 1029 | 325.1 | 14:09:33 | LSE | 606240312801176161 |
26/08/2026 | 1028 | 325 | 14:11:40 | LSE | 606240312801220692 |
26/08/2026 | 2756 | 325.9 | 14:20:41 | LSE | 606240312801411150 |
26/08/2026 | 4473 | 325.9 | 14:24:45 | LSE | 606240312801507133 |
26/08/2026 | 533 | 325.9 | 14:24:45 | LSE | 606240312801507138 |
26/08/2026 | 382 | 325.4 | 14:25:01 | LSE | 592166531764536674 |
26/08/2026 | 754 | 325.4 | 14:25:01 | LSE | 592166531764536675 |
26/08/2026 | 477 | 325.4 | 14:25:04 | LSE | 606240312801514022 |
26/08/2026 | 1250 | 325.4 | 14:25:04 | LSE | 592166531764537657 |
26/08/2026 | 881 | 324.9 | 14:30:52 | LSE | 592166531764709485 |
26/08/2026 | 882 | 324.9 | 14:30:52 | LSE | 592166531764709480 |
26/08/2026 | 1113 | 324.9 | 14:30:52 | LSE | 592166531764709481 |
26/08/2026 | 1146 | 324.9 | 14:30:52 | LSE | 592166531764709484 |
26/08/2026 | 924 | 324.2 | 14:33:50 | LSE | 606240312801791290 |
26/08/2026 | 1470 | 324 | 14:33:57 | LSE | 592166531764827050 |
26/08/2026 | 925 | 323.9 | 14:34:06 | LSE | 592166531764831759 |
26/08/2026 | 801 | 323.8 | 14:36:35 | LSE | 592166531764925129 |
26/08/2026 | 802 | 323.6 | 14:36:36 | LSE | 606240312801892036 |
26/08/2026 | 1 | 323.4 | 14:36:40 | LSE | 606240312801894634 |
26/08/2026 | 1579 | 323.4 | 14:36:40 | LSE | 606240312801894635 |
26/08/2026 | 689 | 322.8 | 14:38:24 | LSE | 592166531764989184 |
26/08/2026 | 90 | 322.8 | 14:38:24 | LSE | 592166531764989185 |
26/08/2026 | 1496 | 322.6 | 14:38:24 | LSE | 592166531764989186 |
26/08/2026 | 783 | 324.3 | 14:51:53 | LSE | 606240312802347284 |
26/08/2026 | 783 | 324.3 | 14:51:53 | LSE | 606240312802347285 |
26/08/2026 | 784 | 324.2 | 14:51:53 | LSE | 606240312802347287 |
26/08/2026 | 1396 | 324.3 | 14:51:53 | LSE | 592166531765399304 |
26/08/2026 | 645 | 324.1 | 14:54:00 | LSE | 606240312802413833 |
26/08/2026 | 158 | 324.1 | 14:54:08 | LSE | 606240312802416908 |
26/08/2026 | 1267 | 324.1 | 14:54:08 | LSE | 606240312802416909 |
26/08/2026 | 151 | 324 | 14:54:15 | LSE | 606240312802419664 |
26/08/2026 | 236 | 324 | 14:54:15 | LSE | 606240312802419666 |
26/08/2026 | 752 | 324 | 14:54:15 | LSE | 606240312802419667 |
26/08/2026 | 1634 | 324.3 | 14:55:53 | LSE | 606240312802462879 |
26/08/2026 | 1734 | 324.5 | 14:57:03 | LSE | 606240312802498685 |
26/08/2026 | 870 | 324.9 | 14:59:25 | LSE | 606240312802564640 |
26/08/2026 | 1325 | 324.9 | 14:59:25 | LSE | 592166531765624215 |
26/08/2026 | 105 | 324.8 | 15:00:31 | LSE | 592166531765660108 |
26/08/2026 | 783 | 324.8 | 15:00:31 | LSE | 606240312802599385 |
26/08/2026 | 1036 | 324.8 | 15:00:31 | LSE | 592166531765660107 |
26/08/2026 | 1809 | 324.8 | 15:02:08 | LSE | 606240312802647596 |
26/08/2026 | 815 | 324.5 | 15:02:20 | LSE | 592166531765715954 |
26/08/2026 | 1151 | 324.3 | 15:04:07 | LSE | 606240312802700965 |
26/08/2026 | 1315 | 324 | 15:04:16 | LSE | 606240312802705184 |
26/08/2026 | 2872 | 324.1 | 15:10:30 | LSE | 606240312802885569 |
26/08/2026 | 641 | 324.1 | 15:10:30 | LSE | 606240312802885570 |
26/08/2026 | 2025 | 324.1 | 15:10:30 | LSE | 606240312802885571 |
26/08/2026 | 465 | 324.1 | 15:10:30 | LSE | 592166531765956111 |
26/08/2026 | 1837 | 324.1 | 15:10:30 | LSE | 592166531765956112 |
26/08/2026 | 803 | 324.2 | 15:14:58 | LSE | 592166531766080440 |
26/08/2026 | 804 | 324.2 | 15:14:58 | LSE | 592166531766080438 |
26/08/2026 | 804 | 324.2 | 15:14:58 | LSE | 606240312803005165 |
26/08/2026 | 11 | 324.1 | 15:15:17 | LSE | 606240312803014602 |
26/08/2026 | 1000 | 324.1 | 15:15:17 | LSE | 606240312803014604 |
26/08/2026 | 1109 | 324.1 | 15:15:17 | LSE | 606240312803014603 |
26/08/2026 | 784 | 324.1 | 15:17:16 | LSE | 606240312803068816 |
26/08/2026 | 876 | 324.1 | 15:17:16 | LSE | 592166531766145860 |
26/08/2026 | 778 | 324.2 | 15:18:36 | LSE | 606240312803101229 |
26/08/2026 | 778 | 324.1 | 15:20:08 | LSE | 606240312803143162 |
26/08/2026 | 854 | 324.1 | 15:20:08 | LSE | 592166531766222333 |
26/08/2026 | 854 | 324.1 | 15:20:08 | LSE | 592166531766222335 |
26/08/2026 | 1114 | 324 | 15:20:08 | LSE | 592166531766222337 |
26/08/2026 | 1199 | 324.4 | 15:25:01 | LSE | 606240312803267240 |
26/08/2026 | 367 | 324.4 | 15:25:18 | LSE | 606240312803275562 |
26/08/2026 | 1492 | 324.4 | 15:25:18 | LSE | 592166531766359434 |
26/08/2026 | 4469 | 324.3 | 15:26:47 | LSE | 592166531766397540 |
26/08/2026 | 174 | 324.3 | 15:26:47 | LSE | 606240312803312594 |
26/08/2026 | 1102 | 324.1 | 15:27:12 | LSE | 606240312803323828 |
26/08/2026 | 916 | 323.9 | 15:28:38 | LSE | 592166531766444027 |
26/08/2026 | 734 | 323.8 | 15:29:05 | LSE | 606240312803368307 |
26/08/2026 | 407 | 323.8 | 15:29:05 | LSE | 606240312803368308 |
26/08/2026 | 1196 | 324 | 15:33:30 | LSE | 606240312803483107 |
26/08/2026 | 275 | 324.5 | 15:35:50 | LSE | 606240312803544513 |
26/08/2026 | 699 | 324.5 | 15:35:50 | LSE | 606240312803544514 |
26/08/2026 | 735 | 324.5 | 15:35:50 | LSE | 592166531766637131 |
26/08/2026 | 801 | 324.5 | 15:35:50 | LSE | 592166531766637130 |
26/08/2026 | 276 | 324.5 | 15:35:50 | LSE | 592166531766637138 |
26/08/2026 | 309 | 324.5 | 15:35:50 | LSE | 606240312803544519 |
26/08/2026 | 659 | 324.5 | 15:35:50 | LSE | 606240312803544518 |
26/08/2026 | 419 | 324.4 | 15:36:09 | LSE | 592166531766645716 |
26/08/2026 | 422 | 324.4 | 15:36:09 | LSE | 592166531766645715 |
26/08/2026 | 1543 | 324.4 | 15:36:09 | LSE | 592166531766645718 |
26/08/2026 | 907 | 324.2 | 15:36:29 | LSE | 592166531766654001 |
26/08/2026 | 1012 | 324.1 | 15:36:31 | LSE | 592166531766654838 |
26/08/2026 | 2666 | 324.1 | 15:36:31 | LSE | 592166531766654837 |
26/08/2026 | 101 | 323.8 | 15:38:45 | LSE | 592166531766711298 |
26/08/2026 | 692 | 323.8 | 15:38:45 | LSE | 592166531766711299 |
26/08/2026 | 1127 | 323.8 | 15:38:45 | LSE | 606240312803615741 |
26/08/2026 | 792 | 323.8 | 15:40:37 | LSE | 592166531766762102 |
26/08/2026 | 793 | 323.8 | 15:40:37 | LSE | 606240312803664537 |
26/08/2026 | 1097 | 323.6 | 15:40:37 | LSE | 592166531766762108 |
26/08/2026 | 500 | 322.9 | 15:41:10 | LSE | 592166531766775839 |
26/08/2026 | 623 | 322.9 | 15:41:10 | LSE | 592166531766775837 |
26/08/2026 | 92 | 322.7 | 15:42:49 | LSE | 606240312803722372 |
26/08/2026 | 702 | 322.7 | 15:42:49 | LSE | 606240312803722371 |
26/08/2026 | 1149 | 322.6 | 15:43:05 | LSE | 592166531766829437 |
26/08/2026 | 908 | 322.4 | 15:44:39 | LSE | 606240312803765181 |
26/08/2026 | 829 | 322.4 | 15:46:36 | LSE | 592166531766919101 |
26/08/2026 | 85 | 322.3 | 15:47:25 | LSE | 592166531766944300 |
26/08/2026 | 828 | 322.3 | 15:47:25 | LSE | 592166531766944302 |
26/08/2026 | 828 | 322.3 | 15:47:25 | LSE | 592166531766944303 |
26/08/2026 | 909 | 322.3 | 15:47:25 | LSE | 606240312803839836 |
26/08/2026 | 1030 | 322.3 | 15:47:25 | LSE | 592166531766944301 |
26/08/2026 | 1095 | 322.8 | 15:51:49 | LSE | 592166531767077800 |
26/08/2026 | 1347 | 322.8 | 15:51:49 | LSE | 606240312803969166 |
26/08/2026 | 2461 | 322.7 | 15:53:17 | LSE | 592166531767122125 |
26/08/2026 | 992 | 322.7 | 15:53:17 | LSE | 606240312804011974 |
26/08/2026 | 994 | 322.7 | 15:53:46 | LSE | 592166531767137314 |
26/08/2026 | 994 | 322.7 | 15:53:46 | LSE | 606240312804026622 |
26/08/2026 | 921 | 322.6 | 15:56:02 | LSE | 592166531767209442 |
26/08/2026 | 921 | 322.5 | 15:56:38 | LSE | 592166531767226893 |
26/08/2026 | 922 | 322.5 | 15:56:38 | LSE | 606240312804113074 |
26/08/2026 | 1140 | 322.5 | 15:56:38 | LSE | 592166531767226892 |
26/08/2026 | 876 | 322.7 | 16:00:15 | LSE | 606240312804240901 |
26/08/2026 | 2882 | 322.7 | 16:00:15 | LSE | 606240312804240900 |
26/08/2026 | 1362 | 323 | 16:01:47 | LSE | 606240312804294089 |
26/08/2026 | 2126 | 323 | 16:01:47 | LSE | 592166531767413165 |
26/08/2026 | 2187 | 323 | 16:01:47 | LSE | 606240312804294088 |
26/08/2026 | 3324 | 323 | 16:04:06 | LSE | 606240312804371091 |
26/08/2026 | 801 | 322.9 | 16:04:25 | LSE | 606240312804380220 |
26/08/2026 | 847 | 323.4 | 16:06:41 | LSE | 606240312804451396 |
26/08/2026 | 1661 | 323.4 | 16:06:41 | LSE | 592166531767575356 |
26/08/2026 | 2259 | 323.4 | 16:06:41 | LSE | 606240312804451395 |
26/08/2026 | 320 | 323.3 | 16:07:02 | LSE | 592166531767585971 |
26/08/2026 | 524 | 323.3 | 16:07:02 | LSE | 592166531767585969 |
26/08/2026 | 272 | 323.2 | 16:09:14 | LSE | 592166531767659968 |
26/08/2026 | 518 | 323.2 | 16:09:17 | LSE | 592166531767661805 |
26/08/2026 | 788 | 323.2 | 16:09:17 | LSE | 606240312804534465 |
26/08/2026 | 772 | 323.1 | 16:09:19 | LSE | 592166531767662852 |
26/08/2026 | 1134 | 323.1 | 16:09:19 | LSE | 592166531767662851 |
26/08/2026 | 73 | 323.1 | 16:09:19 | LSE | 592166531767662853 |
26/08/2026 | 899 | 323.1 | 16:11:45 | LSE | 606240312804618603 |
26/08/2026 | 900 | 323.1 | 16:11:45 | LSE | 606240312804618601 |
26/08/2026 | 900 | 323.1 | 16:11:45 | LSE | 606240312804618602 |
26/08/2026 | 333 | 323 | 16:12:41 | LSE | 592166531767782642 |
26/08/2026 | 769 | 323 | 16:12:41 | LSE | 592166531767782640 |
26/08/2026 | 774 | 323 | 16:12:41 | LSE | 606240312804650671 |
26/08/2026 | 74 | 322.9 | 16:12:50 | LSE | 606240312804656418 |
26/08/2026 | 701 | 322.9 | 16:12:50 | LSE | 606240312804656419 |
26/08/2026 | 1753 | 322.9 | 16:12:50 | LSE | 606240312804656420 |
26/08/2026 | 795 | 323 | 16:14:30 | LSE | 592166531767850169 |
26/08/2026 | 734 | 323 | 16:17:16 | LSE | 592166531767972850 |
26/08/2026 | 1934 | 323 | 16:17:16 | LSE | 592166531767972849 |
26/08/2026 | 951 | 322.9 | 16:17:56 | LSE | 606240312804858891 |
26/08/2026 | 199 | 322.9 | 16:17:56 | LSE | 606240312804858892 |
26/08/2026 | 803 | 322.9 | 16:17:56 | LSE | 592166531767997815 |
26/08/2026 | 803 | 322.9 | 16:17:56 | LSE | 606240312804858893 |
26/08/2026 | 803 | 322.9 | 16:17:56 | LSE | 606240312804858895 |
26/08/2026 | 804 | 322.9 | 16:17:56 | LSE | 606240312804858894 |
26/08/2026 | 805 | 322.9 | 16:17:56 | LSE | 606240312804858896 |
26/08/2026 | 1632 | 323.2 | 16:20:12 | LSE | 592166531768098515 |
26/08/2026 | 853 | 323 | 16:20:54 | LSE | 592166531768129296 |
26/08/2026 | 855 | 323 | 16:20:54 | LSE | 606240312804986108 |
26/08/2026 | 895 | 323 | 16:20:54 | LSE | 606240312804986109 |
26/08/2026 | 896 | 323 | 16:20:54 | LSE | 592166531768129298 |
26/08/2026 | 855 | 322.9 | 16:20:57 | LSE | 592166531768132583 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052220 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052221 |
26/08/2026 | 1686 | 322.8 | 16:22:19 | LSE | 606240312805052219 |
26/08/2026 | 1 | 322.7 | 16:22:35 | LSE | 592166531768209891 |
26/08/2026 | 1133 | 322.7 | 16:22:35 | LSE | 592166531768209892 |
26/08/2026 | 2843 | 322.7 | 16:24:43 | LSE | 592166531768311652 |
26/08/2026 | 1628 | 322.8 | 16:26:03 | LSE | 592166531768378220 |
26/08/2026 | 1218 | 322.8 | 16:26:03 | LSE | 606240312805226298 |
26/08/2026 | 3406 | 322.7 | 16:26:18 | LSE | 606240312805237271 |
26/08/2026 | 286 | 322.5 | 16:28:02 | LSE | 592166531768465775 |
26/08/2026 | 562 | 322.5 | 16:28:02 | LSE | 592166531768465774 |
26/08/2026 | 846 | 322.5 | 16:28:02 | LSE | 592166531768465776 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310200 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310201 |
26/08/2026 | 1059 | 322.5 | 16:28:02 | LSE | 592166531768465773 |
26/08/2026 | 802 | 322.5 | 16:29:04 | LSE | 592166531768512449 |
26/08/2026 | 804 | 322.5 | 16:29:04 | LSE | 592166531768512455 |
26/08/2026 | 2481 | 322.5 | 16:29:04 | LSE | 592166531768512456 |
26/08/2026 | 846 | 322.7 | 16:29:50 | LSE | 592166531768567854 |
26/08/2026 | 896 | 323 | 16:20:54 | LSE | 592166531768129298 |
26/08/2026 | 855 | 322.9 | 16:20:57 | LSE | 592166531768132583 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052220 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052221 |
26/08/2026 | 1686 | 322.8 | 16:22:19 | LSE | 606240312805052219 |
26/08/2026 | 1 | 322.7 | 16:22:35 | LSE | 592166531768209891 |
26/08/2026 | 1133 | 322.7 | 16:22:35 | LSE | 592166531768209892 |
26/08/2026 | 2843 | 322.7 | 16:24:43 | LSE | 592166531768311652 |
26/08/2026 | 1628 | 322.8 | 16:26:03 | LSE | 592166531768378220 |
26/08/2026 | 1218 | 322.8 | 16:26:03 | LSE | 606240312805226298 |
26/08/2026 | 3406 | 322.7 | 16:26:18 | LSE | 606240312805237271 |
26/08/2026 | 286 | 322.5 | 16:28:02 | LSE | 592166531768465775 |
26/08/2026 | 562 | 322.5 | 16:28:02 | LSE | 592166531768465774 |
26/08/2026 | 846 | 322.5 | 16:28:02 | LSE | 592166531768465776 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310200 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310201 |
26/08/2026 | 1059 | 322.5 | 16:28:02 | LSE | 592166531768465773 |
26/08/2026 | 802 | 322.5 | 16:29:04 | LSE | 592166531768512449 |
26/08/2026 | 804 | 322.5 | 16:29:04 | LSE | 592166531768512455 |
26/08/2026 | 2481 | 322.5 | 16:29:04 | LSE | 592166531768512456 |
26/08/2026 | 846 | 322.7 | 16:29:50 | LSE | 592166531768567854 |
26/08/2026 | 896 | 323 | 16:20:54 | LSE | 592166531768129298 |
26/08/2026 | 855 | 322.9 | 16:20:57 | LSE | 592166531768132583 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052220 |
26/08/2026 | 837 | 322.8 | 16:22:19 | LSE | 606240312805052221 |
26/08/2026 | 1686 | 322.8 | 16:22:19 | LSE | 606240312805052219 |
26/08/2026 | 1 | 322.7 | 16:22:35 | LSE | 592166531768209891 |
26/08/2026 | 1133 | 322.7 | 16:22:35 | LSE | 592166531768209892 |
26/08/2026 | 2843 | 322.7 | 16:24:43 | LSE | 592166531768311652 |
26/08/2026 | 1628 | 322.8 | 16:26:03 | LSE | 592166531768378220 |
26/08/2026 | 1218 | 322.8 | 16:26:03 | LSE | 606240312805226298 |
26/08/2026 | 3406 | 322.7 | 16:26:18 | LSE | 606240312805237271 |
26/08/2026 | 286 | 322.5 | 16:28:02 | LSE | 592166531768465775 |
26/08/2026 | 562 | 322.5 | 16:28:02 | LSE | 592166531768465774 |
26/08/2026 | 846 | 322.5 | 16:28:02 | LSE | 592166531768465776 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310200 |
26/08/2026 | 847 | 322.5 | 16:28:02 | LSE | 606240312805310201 |
26/08/2026 | 1059 | 322.5 | 16:28:02 | LSE | 592166531768465773 |
26/08/2026 | 802 | 322.5 | 16:29:04 | LSE | 592166531768512449 |
26/08/2026 | 804 | 322.5 | 16:29:04 | LSE | 592166531768512455 |
26/08/2026 | 2481 | 322.5 | 16:29:04 | LSE | 592166531768512456 |
26/08/2026 | 846 | 322.7 | 16:29:50 | LSE | 592166531768567854 |
27/08/2026 | 541 | 323.8 | 08:00:15 | LSE | 592166914123949522 |
27/08/2026 | 169 | 323.7 | 08:00:15 | LSE | 592166914123949537 |
27/08/2026 | 837 | 323.7 | 08:00:15 | LSE | 592166914123949536 |
27/08/2026 | 357 | 323.6 | 08:00:15 | LSE | 592166914123949565 |
27/08/2026 | 969 | 321.8 | 08:01:05 | LSE | 592166914124009015 |
27/08/2026 | 280 | 322 | 08:03:40 | LSE | 592166914124098369 |
27/08/2026 | 2030 | 323.3 | 08:05:00 | LSE | 592166914124136850 |
27/08/2026 | 2209 | 323.3 | 08:05:06 | LSE | 592166914124140656 |
27/08/2026 | 2211 | 323.7 | 08:06:54 | LSE | 592166914124195408 |
27/08/2026 | 1128 | 323.6 | 08:08:44 | LSE | 592166914124244759 |
27/08/2026 | 1146 | 323.6 | 08:08:44 | LSE | 606240666688767513 |
27/08/2026 | 806 | 323.6 | 08:11:50 | LSE | 592166914124323047 |
27/08/2026 | 1242 | 323.6 | 08:11:50 | LSE | 592166914124323046 |
27/08/2026 | 1779 | 323.6 | 08:11:50 | LSE | 592166914124323045 |
27/08/2026 | 2275 | 323.6 | 08:11:50 | LSE | 606240666688843392 |
27/08/2026 | 4289 | 325.2 | 08:17:00 | LSE | 606240666688977126 |
27/08/2026 | 1380 | 324.9 | 08:17:30 | LSE | 606240666688987724 |
27/08/2026 | 840 | 324.6 | 08:21:16 | LSE | 592166914124551056 |
27/08/2026 | 1629 | 324.5 | 08:21:16 | LSE | 606240666689064753 |
27/08/2026 | 1393 | 324.1 | 08:21:36 | LSE | 606240666689071414 |
27/08/2026 | 1332 | 324.1 | 08:24:00 | LSE | 592166914124611471 |
27/08/2026 | 201 | 324 | 08:24:05 | LSE | 606240666689124615 |
27/08/2026 | 1601 | 324 | 08:24:08 | LSE | 606240666689125464 |
27/08/2026 | 1131 | 324 | 08:24:15 | LSE | 592166914124615604 |
27/08/2026 | 332 | 323.5 | 08:25:59 | LSE | 606240666689163195 |
27/08/2026 | 332 | 323.5 | 08:26:21 | LSE | 606240666689169806 |
27/08/2026 | 802 | 323.8 | 08:28:40 | LSE | 592166914124706983 |
27/08/2026 | 1457 | 323.8 | 08:28:40 | LSE | 592166914124706984 |
27/08/2026 | 900 | 324.2 | 08:35:38 | LSE | 592166914124904229 |
27/08/2026 | 3140 | 324.2 | 08:35:38 | LSE | 592166914124904228 |
27/08/2026 | 1393 | 324.6 | 08:36:36 | LSE | 592166914124926637 |
27/08/2026 | 1394 | 324.6 | 08:36:36 | LSE | 606240666689426509 |
27/08/2026 | 729 | 324.2 | 08:37:10 | LSE | 606240666689441592 |
27/08/2026 | 11 | 323.3 | 08:43:47 | LSE | 606240666689583965 |
27/08/2026 | 1512 | 324.1 | 08:51:25 | LSE | 606240666689729824 |
27/08/2026 | 1513 | 324.1 | 08:51:25 | LSE | 592166914125245711 |
27/08/2026 | 3210 | 324.1 | 08:51:25 | LSE | 592166914125245712 |
27/08/2026 | 1046 | 323.5 | 08:51:41 | LSE | 592166914125251977 |
27/08/2026 | 847 | 323.3 | 08:57:18 | LSE | 606240666689853208 |
27/08/2026 | 847 | 323.2 | 08:59:03 | LSE | 592166914125410256 |
27/08/2026 | 1112 | 323.2 | 08:59:03 | LSE | 592166914125410255 |
27/08/2026 | 1433 | 323.5 | 09:07:12 | LSE | 606240666690065033 |
27/08/2026 | 1433 | 323.5 | 09:07:12 | LSE | 606240666690065034 |
27/08/2026 | 2494 | 323.5 | 09:07:12 | LSE | 606240666690065032 |
27/08/2026 | 938 | 323.1 | 09:07:14 | LSE | 592166914125597488 |
27/08/2026 | 1554 | 323 | 09:09:15 | LSE | 592166914125647467 |
27/08/2026 | 1024 | 323.4 | 09:13:50 | LSE | 592166914125752021 |
27/08/2026 | 831 | 323.3 | 09:13:50 | LSE | 592166914125752022 |
27/08/2026 | 783 | 323.2 | 09:18:42 | LSE | 592166914125860815 |
27/08/2026 | 783 | 323.2 | 09:18:42 | LSE | 606240666690315615 |
27/08/2026 | 783 | 323.2 | 09:18:42 | LSE | 606240666690315616 |
27/08/2026 | 831 | 323.1 | 09:18:42 | LSE | 606240666690315617 |
27/08/2026 | 1566 | 323 | 09:20:58 | LSE | 592166914125909423 |
27/08/2026 | 876 | 322.7 | 09:28:22 | LSE | 606240666690513042 |
27/08/2026 | 1693 | 322.6 | 09:28:22 | LSE | 606240666690513043 |
27/08/2026 | 866 | 322.5 | 09:34:09 | LSE | 592166914126197178 |
27/08/2026 | 866 | 322.5 | 09:34:09 | LSE | 606240666690635409 |
27/08/2026 | 1096 | 322.4 | 09:34:09 | LSE | 606240666690635417 |
27/08/2026 | 936 | 322.3 | 09:36:08 | LSE | 592166914126239840 |
27/08/2026 | 852 | 322.1 | 09:39:06 | LSE | 606240666690739344 |
27/08/2026 | 1191 | 322.1 | 09:39:06 | LSE | 606240666690739343 |
27/08/2026 | 1226 | 321.8 | 09:39:22 | LSE | 606240666690747061 |
27/08/2026 | 2934 | 321.6 | 09:50:38 | LSE | 606240666691027175 |
27/08/2026 | 2069 | 321.6 | 09:50:38 | LSE | 592166914126610376 |
27/08/2026 | 775 | 321.3 | 09:55:56 | LSE | 592166914126735125 |
27/08/2026 | 775 | 321.3 | 09:55:56 | LSE | 606240666691145389 |
27/08/2026 | 864 | 321.2 | 09:59:42 | LSE | 592166914126811657 |
27/08/2026 | 2773 | 322 | 10:07:12 | LSE | 592166914126979842 |
27/08/2026 | 3809 | 322 | 10:07:12 | LSE | 592166914126979843 |
27/08/2026 | 997 | 322 | 10:07:12 | LSE | 606240666691378943 |
27/08/2026 | 1736 | 321.7 | 10:15:46 | LSE | 606240666691540014 |
27/08/2026 | 816 | 321.7 | 10:17:45 | LSE | 592166914127184692 |
27/08/2026 | 840 | 321.9 | 10:22:53 | LSE | 606240666691669207 |
27/08/2026 | 2057 | 322 | 10:25:10 | LSE | 606240666691706947 |
27/08/2026 | 2681 | 322.2 | 10:33:45 | LSE | 606240666691871307 |
27/08/2026 | 4801 | 321.9 | 10:36:19 | LSE | 606240666691919856 |
27/08/2026 | 83 | 321.9 | 10:36:19 | LSE | 606240666691919860 |
27/08/2026 | 792 | 322.2 | 10:43:55 | LSE | 592166914127684131 |
27/08/2026 | 805 | 322.1 | 10:44:41 | LSE | 592166914127699218 |
27/08/2026 | 332 | 321.9 | 10:47:00 | LSE | 592166914127744598 |
27/08/2026 | 1248 | 322.4 | 10:57:38 | LSE | 606240666692285785 |
27/08/2026 | 1264 | 322.4 | 10:57:38 | LSE | 592166914127935920 |
27/08/2026 | 3067 | 322.4 | 10:57:38 | LSE | 592166914127935921 |
27/08/2026 | 869 | 322.6 | 10:58:08 | LSE | 592166914127947707 |
27/08/2026 | 230 | 322.6 | 10:58:08 | LSE | 592166914127947708 |
27/08/2026 | 4795 | 322.9 | 11:04:07 | LSE | 592166914128081359 |
27/08/2026 | 861 | 322.8 | 11:14:54 | LSE | 592166914128283408 |
27/08/2026 | 861 | 322.8 | 11:14:54 | LSE | 606240666692614904 |
27/08/2026 | 861 | 322.8 | 11:15:00 | LSE | 592166914128284518 |
27/08/2026 | 2611 | 323 | 11:20:30 | LSE | 606240666692712518 |
27/08/2026 | 2940 | 322.9 | 11:21:20 | LSE | 606240666692725904 |
27/08/2026 | 206 | 322.8 | 11:26:23 | LSE | 606240666692812639 |
27/08/2026 | 595 | 322.8 | 11:26:23 | LSE | 606240666692812638 |
27/08/2026 | 801 | 322.8 | 11:26:23 | LSE | 592166914128493826 |
27/08/2026 | 998 | 322.6 | 11:27:18 | LSE | 606240666692833222 |
27/08/2026 | 332 | 322.5 | 11:27:37 | LSE | 592166914128523934 |
27/08/2026 | 551 | 322.5 | 11:27:37 | LSE | 592166914128523935 |
27/08/2026 | 868 | 322.4 | 11:31:35 | LSE | 592166914128605339 |
27/08/2026 | 708 | 322.3 | 11:31:45 | LSE | 606240666692921864 |
27/08/2026 | 987 | 322.3 | 11:31:45 | LSE | 606240666692921863 |
27/08/2026 | 1669 | 322 | 11:35:40 | LSE | 606240666692991448 |
27/08/2026 | 835 | 322.2 | 11:41:51 | LSE | 606240666693102900 |
27/08/2026 | 56 | 322.1 | 11:41:51 | LSE | 606240666693102901 |
27/08/2026 | 309 | 322.4 | 11:49:49 | LSE | 606240666693238386 |
27/08/2026 | 2697 | 322.4 | 11:49:49 | LSE | 592166914128942092 |
27/08/2026 | 2927 | 322.4 | 11:49:49 | LSE | 606240666693238392 |
27/08/2026 | 1726 | 322.3 | 11:49:49 | LSE | 592166914128942118 |
27/08/2026 | 878 | 322.2 | 11:59:10 | LSE | 606240666693401793 |
27/08/2026 | 332 | 322 | 12:00:27 | LSE | 606240666693427517 |
27/08/2026 | 97 | 322.3 | 12:05:50 | LSE | 606240666693524852 |
27/08/2026 | 440 | 322.3 | 12:05:50 | LSE | 606240666693524854 |
27/08/2026 | 467 | 322.3 | 12:05:50 | LSE | 606240666693524855 |
27/08/2026 | 476 | 322.3 | 12:05:50 | LSE | 606240666693524853 |
27/08/2026 | 46 | 322.3 | 12:05:50 | LSE | 606240666693524888 |
27/08/2026 | 3614 | 322.2 | 12:05:50 | LSE | 592166914129242666 |
27/08/2026 | 1238 | 322.2 | 12:05:50 | LSE | 592166914129242671 |
27/08/2026 | 332 | 322.2 | 12:06:36 | LSE | 606240666693536749 |
27/08/2026 | 1011 | 322.2 | 12:06:36 | LSE | 606240666693536751 |
27/08/2026 | 820 | 321.9 | 12:12:48 | LSE | 606240666693639064 |
27/08/2026 | 112 | 322.3 | 12:21:20 | LSE | 606240666693784200 |
27/08/2026 | 712 | 322.3 | 12:21:20 | LSE | 606240666693784201 |
27/08/2026 | 1368 | 322.2 | 12:21:21 | LSE | 592166914129517696 |
27/08/2026 | 882 | 322.2 | 12:27:35 | LSE | 592166914129623248 |
27/08/2026 | 882 | 322.2 | 12:27:35 | LSE | 606240666693884371 |
27/08/2026 | 952 | 322.2 | 12:27:35 | LSE | 592166914129623249 |
27/08/2026 | 1267 | 322.2 | 12:27:35 | LSE | 592166914129623250 |
27/08/2026 | 363 | 322.2 | 12:27:40 | LSE | 606240666693885852 |
27/08/2026 | 365 | 322.2 | 12:27:40 | LSE | 606240666693885853 |
27/08/2026 | 531 | 322.2 | 12:27:44 | LSE | 592166914129625555 |
27/08/2026 | 2 | 322.5 | 12:32:03 | LSE | 606240666693968125 |
27/08/2026 | 1104 | 322.5 | 12:32:03 | LSE | 606240666693968126 |
27/08/2026 | 1297 | 322.3 | 12:35:10 | LSE | 606240666694024804 |
27/08/2026 | 231 | 322.2 | 12:38:28 | LSE | 592166914129828615 |
27/08/2026 | 308 | 322.2 | 12:38:28 | LSE | 606240666694079340 |
27/08/2026 | 470 | 322.2 | 12:38:28 | LSE | 606240666694079339 |
27/08/2026 | 666 | 322.2 | 12:38:28 | LSE | 592166914129828614 |
27/08/2026 | 778 | 322.1 | 12:38:28 | LSE | 606240666694079341 |
27/08/2026 | 349 | 322 | 12:38:46 | LSE | 606240666694085062 |
27/08/2026 | 429 | 322 | 12:38:46 | LSE | 606240666694085063 |
27/08/2026 | 688 | 322.2 | 12:47:52 | LSE | 592166914129999601 |
27/08/2026 | 4845 | 322 | 12:47:52 | LSE | 606240666694242701 |
27/08/2026 | 182 | 322 | 12:47:52 | LSE | 606240666694242705 |
27/08/2026 | 366 | 322 | 12:47:52 | LSE | 592166914129999607 |
27/08/2026 | 870 | 322 | 12:47:52 | LSE | 606240666694242852 |
27/08/2026 | 366 | 322 | 12:52:52 | LSE | 592166914130093100 |
27/08/2026 | 359 | 321.8 | 12:54:05 | LSE | 592166914130114889 |
27/08/2026 | 71 | 321.8 | 12:55:33 | LSE | 592166914130140804 |
27/08/2026 | 36 | 321.8 | 12:55:33 | LSE | 592166914130140809 |
27/08/2026 | 1200 | 322.2 | 13:01:20 | LSE | 592166914130249844 |
27/08/2026 | 1675 | 322.2 | 13:01:20 | LSE | 592166914130249845 |
27/08/2026 | 3227 | 322.1 | 13:02:23 | LSE | 592166914130271415 |
27/08/2026 | 578 | 322.1 | 13:02:23 | LSE | 606240666694499766 |
27/08/2026 | 1136 | 322.1 | 13:02:23 | LSE | 606240666694499767 |
27/08/2026 | 332 | 321.5 | 13:09:58 | LSE | 606240666694649062 |
27/08/2026 | 649 | 321.5 | 13:10:10 | LSE | 606240666694653851 |
27/08/2026 | 70 | 321.5 | 13:10:21 | LSE | 606240666694657521 |
27/08/2026 | 841 | 321.4 | 13:11:31 | LSE | 592166914130461880 |
27/08/2026 | 876 | 321.4 | 13:11:31 | LSE | 606240666694681210 |
27/08/2026 | 884 | 321.4 | 13:11:31 | LSE | 592166914130461879 |
27/08/2026 | 1154 | 321.9 | 13:18:10 | LSE | 592166914130593833 |
27/08/2026 | 1491 | 321.9 | 13:18:10 | LSE | 606240666694805789 |
27/08/2026 | 845 | 321.8 | 13:18:10 | LSE | 592166914130593835 |
27/08/2026 | 1125 | 321.7 | 13:19:42 | LSE | 592166914130623891 |
27/08/2026 | 67 | 321.6 | 13:22:37 | LSE | 606240666694897087 |
27/08/2026 | 752 | 321.6 | 13:22:37 | LSE | 606240666694897092 |
27/08/2026 | 819 | 321.6 | 13:22:37 | LSE | 592166914130689810 |
27/08/2026 | 1058 | 321.5 | 13:22:37 | LSE | 592166914130689816 |
27/08/2026 | 1059 | 322.9 | 13:36:10 | LSE | 606240666695183637 |
27/08/2026 | 800 | 322.9 | 13:36:10 | LSE | 606240666695183639 |
27/08/2026 | 916 | 322.9 | 13:36:10 | LSE | 592166914130989024 |
27/08/2026 | 1725 | 322.9 | 13:36:10 | LSE | 606240666695183640 |
27/08/2026 | 954 | 322.9 | 13:36:59 | LSE | 606240666695202284 |
27/08/2026 | 1651 | 322.9 | 13:36:59 | LSE | 606240666695202285 |
27/08/2026 | 4762 | 322.9 | 13:36:59 | LSE | 606240666695202286 |
27/08/2026 | 284 | 323.1 | 13:41:01 | LSE | 592166914131095024 |
27/08/2026 | 866 | 323.1 | 13:41:01 | LSE | 592166914131095022 |
27/08/2026 | 582 | 323.1 | 13:41:01 | LSE | 592166914131095025 |
27/08/2026 | 1390 | 322.9 | 13:41:32 | LSE | 592166914131105342 |
27/08/2026 | 717 | 323 | 13:47:18 | LSE | 606240666695410566 |
27/08/2026 | 839 | 323 | 13:47:18 | LSE | 592166914131225542 |
27/08/2026 | 1207 | 323 | 13:47:18 | LSE | 606240666695410567 |
27/08/2026 | 103 | 322.9 | 13:47:56 | LSE | 606240666695423607 |
27/08/2026 | 297 | 322.9 | 13:47:56 | LSE | 606240666695423605 |
27/08/2026 | 439 | 322.9 | 13:47:56 | LSE | 606240666695423606 |
27/08/2026 | 839 | 322.8 | 13:49:20 | LSE | 592166914131270604 |
27/08/2026 | 96 | 322.7 | 13:49:42 | LSE | 606240666695461377 |
27/08/2026 | 705 | 322.7 | 13:49:42 | LSE | 606240666695461379 |
27/08/2026 | 977 | 322.7 | 13:49:42 | LSE | 606240666695461378 |
27/08/2026 | 1108 | 322.4 | 13:51:23 | LSE | 606240666695496288 |
27/08/2026 | 3 | 322.5 | 14:00:05 | LSE | 592166914131500950 |
27/08/2026 | 2476 | 322.5 | 14:00:05 | LSE | 592166914131500951 |
27/08/2026 | 2638 | 322.5 | 14:00:05 | LSE | 606240666695675849 |
27/08/2026 | 952 | 322.8 | 14:07:24 | LSE | 592166914131689676 |
27/08/2026 | 894 | 322.8 | 14:07:24 | LSE | 606240666695857245 |
27/08/2026 | 1956 | 322.8 | 14:07:24 | LSE | 592166914131689678 |
27/08/2026 | 894 | 322.7 | 14:07:31 | LSE | 606240666695861375 |
27/08/2026 | 481 | 322.6 | 14:19:24 | LSE | 592166914131981695 |
27/08/2026 | 912 | 322.6 | 14:19:24 | LSE | 592166914131981700 |
27/08/2026 | 1986 | 322.6 | 14:19:24 | LSE | 592166914131981697 |
27/08/2026 | 3140 | 322.6 | 14:19:24 | LSE | 592166914131981698 |
27/08/2026 | 66 | 322.5 | 14:25:08 | LSE | 606240666696279278 |
27/08/2026 | 321 | 322.5 | 14:25:08 | LSE | 592166914132129738 |
27/08/2026 | 352 | 322.5 | 14:25:08 | LSE | 592166914132129741 |
27/08/2026 | 502 | 322.5 | 14:25:08 | LSE | 592166914132129743 |
27/08/2026 | 533 | 322.5 | 14:25:08 | LSE | 592166914132129740 |
27/08/2026 | 789 | 322.5 | 14:25:08 | LSE | 606240666696279277 |
27/08/2026 | 1044 | 322.5 | 14:25:08 | LSE | 592166914132129737 |
27/08/2026 | 808 | 322.7 | 14:28:05 | LSE | 592166914132223150 |
27/08/2026 | 2454 | 322.7 | 14:28:05 | LSE | 606240666696369512 |
27/08/2026 | 866 | 322.7 | 14:30:26 | LSE | 606240666696456890 |
27/08/2026 | 2954 | 323.3 | 14:32:28 | LSE | 592166914132419964 |
27/08/2026 | 562 | 323.3 | 14:32:28 | LSE | 606240666696560229 |
27/08/2026 | 782 | 323.4 | 14:34:57 | LSE | 606240666696669380 |
27/08/2026 | 2406 | 323.3 | 14:35:05 | LSE | 592166914132540500 |
27/08/2026 | 784 | 323.1 | 14:35:38 | LSE | 606240666696699622 |
27/08/2026 | 688 | 323.4 | 14:39:51 | LSE | 592166914132732709 |
27/08/2026 | 1804 | 323.3 | 14:39:51 | LSE | 606240666696863227 |
27/08/2026 | 813 | 323.2 | 14:39:51 | LSE | 606240666696863230 |
27/08/2026 | 814 | 323.2 | 14:39:51 | LSE | 606240666696863228 |
27/08/2026 | 1837 | 323.2 | 14:39:51 | LSE | 606240666696863229 |
27/08/2026 | 2363 | 323.2 | 14:39:51 | LSE | 592166914132732712 |
27/08/2026 | 1381 | 322 | 14:43:06 | LSE | 592166914132856854 |
27/08/2026 | 464 | 321.5 | 14:45:03 | LSE | 606240666697056016 |
27/08/2026 | 945 | 321.5 | 14:45:03 | LSE | 606240666697056017 |
27/08/2026 | 804 | 321.3 | 14:46:04 | LSE | 606240666697091397 |
27/08/2026 | 925 | 321.3 | 14:46:04 | LSE | 606240666697091396 |
27/08/2026 | 67 | 321 | 14:47:25 | LSE | 592166914133017740 |
27/08/2026 | 1452 | 321 | 14:47:25 | LSE | 592166914133017739 |
27/08/2026 | 850 | 320.9 | 14:50:30 | LSE | 592166914133130135 |
27/08/2026 | 1613 | 320.9 | 14:50:30 | LSE | 592166914133130134 |
27/08/2026 | 850 | 320.8 | 14:50:30 | LSE | 606240666697249605 |
27/08/2026 | 863 | 321.7 | 14:53:18 | LSE | 606240666697347697 |
27/08/2026 | 332 | 321.5 | 14:54:35 | LSE | 592166914133272974 |
27/08/2026 | 530 | 321.5 | 14:55:00 | LSE | 592166914133287030 |
27/08/2026 | 861 | 321.5 | 14:55:00 | LSE | 606240666697400946 |
27/08/2026 | 2432 | 322.4 | 14:58:13 | LSE | 606240666697518084 |
27/08/2026 | 2941 | 322.4 | 14:58:13 | LSE | 592166914133408063 |
27/08/2026 | 456 | 322.4 | 14:58:18 | LSE | 592166914133411785 |
27/08/2026 | 536 | 322.4 | 14:58:18 | LSE | 592166914133411783 |
27/08/2026 | 551 | 322.4 | 14:58:18 | LSE | 592166914133411784 |
27/08/2026 | 1013 | 322.4 | 14:58:18 | LSE | 592166914133411782 |
27/08/2026 | 887 | 322.6 | 15:01:56 | LSE | 606240666697660798 |
27/08/2026 | 627 | 322.4 | 15:02:00 | LSE | 592166914133560002 |
27/08/2026 | 1049 | 322.4 | 15:02:04 | LSE | 592166914133562342 |
27/08/2026 | 446 | 322.1 | 15:04:56 | LSE | 592166914133670164 |
27/08/2026 | 499 | 322.1 | 15:04:56 | LSE | 592166914133670162 |
27/08/2026 | 627 | 322.1 | 15:04:56 | LSE | 592166914133670159 |
27/08/2026 | 849 | 322.1 | 15:05:14 | LSE | 592166914133680097 |
27/08/2026 | 871 | 322.1 | 15:05:14 | LSE | 592166914133680098 |
27/08/2026 | 818 | 322.1 | 15:07:08 | LSE | 606240666697846631 |
27/08/2026 | 1222 | 322.1 | 15:07:08 | LSE | 606240666697846630 |
27/08/2026 | 856 | 322.1 | 15:08:32 | LSE | 592166914133803921 |
27/08/2026 | 1595 | 322 | 15:09:17 | LSE | 592166914133833284 |
27/08/2026 | 780 | 321.4 | 15:10:45 | LSE | 606240666697987565 |
27/08/2026 | 1157 | 321.3 | 15:10:52 | LSE | 606240666697991938 |
27/08/2026 | 1109 | 321.5 | 15:11:48 | LSE | 592166914133934922 |
27/08/2026 | 890 | 321.1 | 15:13:45 | LSE | 592166914134007641 |
27/08/2026 | 60 | 321 | 15:13:45 | LSE | 592166914134007653 |
27/08/2026 | 1072 | 321 | 15:13:45 | LSE | 592166914134007652 |
27/08/2026 | 940 | 321.2 | 15:17:05 | LSE | 606240666698226626 |
27/08/2026 | 348 | 321.2 | 15:17:05 | LSE | 606240666698226627 |
27/08/2026 | 800 | 321.2 | 15:17:05 | LSE | 606240666698226628 |
27/08/2026 | 801 | 321.1 | 15:17:33 | LSE | 606240666698244537 |
27/08/2026 | 956 | 321.1 | 15:17:33 | LSE | 592166914134160185 |
27/08/2026 | 809 | 321.2 | 15:22:42 | LSE | 592166914134361072 |
27/08/2026 | 809 | 321.2 | 15:22:42 | LSE | 606240666698437916 |
27/08/2026 | 810 | 321.2 | 15:22:42 | LSE | 606240666698437915 |
27/08/2026 | 1116 | 321.2 | 15:22:42 | LSE | 606240666698437914 |
27/08/2026 | 1307 | 321.2 | 15:22:45 | LSE | 592166914134363230 |
27/08/2026 | 1500 | 321.2 | 15:22:45 | LSE | 592166914134363229 |
27/08/2026 | 809 | 321.1 | 15:22:45 | LSE | 592166914134363256 |
27/08/2026 | 810 | 321.1 | 15:22:45 | LSE | 592166914134363255 |
27/08/2026 | 904 | 321 | 15:26:35 | LSE | 606240666698570796 |
27/08/2026 | 777 | 320.9 | 15:28:17 | LSE | 592166914134554411 |
27/08/2026 | 777 | 320.9 | 15:28:17 | LSE | 606240666698624927 |
27/08/2026 | 800 | 321 | 15:30:03 | LSE | 606240666698679489 |
27/08/2026 | 883 | 321.3 | 15:32:03 | LSE | 592166914134680995 |
27/08/2026 | 883 | 321.3 | 15:32:03 | LSE | 606240666698747692 |
27/08/2026 | 883 | 321.3 | 15:32:08 | LSE | 592166914134683955 |
27/08/2026 | 3100 | 322.2 | 15:35:00 | LSE | 592166914134789045 |
27/08/2026 | 2762 | 322.4 | 15:37:11 | LSE | 606240666698924202 |
27/08/2026 | 3048 | 322.4 | 15:37:11 | LSE | 606240666698924203 |
27/08/2026 | 1153 | 322.3 | 15:38:04 | LSE | 606240666698952344 |
27/08/2026 | 843 | 322.1 | 15:40:46 | LSE | 592166914134978422 |
27/08/2026 | 2912 | 322.4 | 15:43:49 | LSE | 606240666699135659 |
27/08/2026 | 2912 | 322.4 | 15:43:49 | LSE | 592166914135078920 |
27/08/2026 | 873 | 323 | 15:47:00 | LSE | 592166914135199532 |
27/08/2026 | 872 | 322.9 | 15:47:05 | LSE | 606240666699256420 |
27/08/2026 | 2042 | 322.8 | 15:47:14 | LSE | 606240666699262794 |
27/08/2026 | 491 | 322.6 | 15:48:43 | LSE | 592166914135258758 |
27/08/2026 | 653 | 322.6 | 15:48:43 | LSE | 592166914135258759 |
27/08/2026 | 824 | 322.6 | 15:48:43 | LSE | 606240666699310392 |
27/08/2026 | 1164 | 322.4 | 15:49:45 | LSE | 606240666699341576 |
27/08/2026 | 140 | 322.3 | 15:52:39 | LSE | 592166914135392285 |
27/08/2026 | 782 | 322.3 | 15:52:39 | LSE | 592166914135392286 |
27/08/2026 | 782 | 322.3 | 15:52:39 | LSE | 606240666699440619 |
27/08/2026 | 969 | 322.3 | 15:52:39 | LSE | 592166914135392284 |
27/08/2026 | 781 | 322.2 | 15:52:52 | LSE | 592166914135399718 |
27/08/2026 | 915 | 322.3 | 15:54:32 | LSE | 592166914135473159 |
27/08/2026 | 15 | 322.3 | 15:56:10 | LSE | 592166914135541668 |
27/08/2026 | 875 | 322.3 | 15:56:10 | LSE | 592166914135541671 |
27/08/2026 | 889 | 322.3 | 15:56:10 | LSE | 606240666699586081 |
27/08/2026 | 115 | 322.2 | 15:56:10 | LSE | 606240666699586576 |
27/08/2026 | 116 | 322.2 | 15:56:40 | LSE | 606240666699605258 |
27/08/2026 | 738 | 322.2 | 15:56:40 | LSE | 606240666699605256 |
27/08/2026 | 1020 | 322.2 | 15:56:40 | LSE | 606240666699605257 |
27/08/2026 | 833 | 322.1 | 16:00:09 | LSE | 592166914135697443 |
27/08/2026 | 834 | 322.1 | 16:00:09 | LSE | 592166914135697441 |
27/08/2026 | 834 | 322.1 | 16:00:09 | LSE | 592166914135697442 |
27/08/2026 | 834 | 322.1 | 16:00:09 | LSE | 606240666699738888 |
27/08/2026 | 834 | 322 | 16:00:10 | LSE | 592166914135698293 |
27/08/2026 | 1172 | 322 | 16:00:10 | LSE | 592166914135698292 |
27/08/2026 | 1166 | 322.1 | 16:01:01 | LSE | 592166914135736474 |
27/08/2026 | 1650 | 321.7 | 16:02:27 | LSE | 592166914135793577 |
27/08/2026 | 1 | 321.7 | 16:03:26 | LSE | 592166914135829168 |
27/08/2026 | 1010 | 321.6 | 16:03:26 | LSE | 592166914135829172 |
27/08/2026 | 1128 | 321.6 | 16:03:26 | LSE | 592166914135829171 |
27/08/2026 | 1129 | 321.2 | 16:04:20 | LSE | 592166914135863861 |
27/08/2026 | 794 | 321.1 | 16:05:47 | LSE | 606240666699957872 |
27/08/2026 | 794 | 321.1 | 16:05:47 | LSE | 606240666699957873 |
27/08/2026 | 1155 | 321.1 | 16:05:47 | LSE | 606240666699957871 |
27/08/2026 | 786 | 320.1 | 16:08:17 | LSE | 592166914136021888 |
27/08/2026 | 788 | 320.1 | 16:08:17 | LSE | 606240666700055607 |
27/08/2026 | 2149 | 320.1 | 16:08:17 | LSE | 592166914136021887 |
27/08/2026 | 1112 | 320 | 16:09:06 | LSE | 606240666700083996 |
27/08/2026 | 1304 | 320 | 16:09:06 | LSE | 592166914136051053 |
27/08/2026 | 1141 | 319.9 | 16:10:31 | LSE | 606240666700136991 |
27/08/2026 | 1162 | 320 | 16:11:13 | LSE | 592166914136136066 |
27/08/2026 | 1104 | 319.8 | 16:11:56 | LSE | 592166914136164327 |
27/08/2026 | 1139 | 319.6 | 16:12:42 | LSE | 606240666700223930 |
27/08/2026 | 3404 | 320.3 | 16:16:50 | LSE | 592166914136390941 |
27/08/2026 | 562 | 320.1 | 16:16:50 | LSE | 606240666700415254 |
27/08/2026 | 640 | 320.1 | 16:16:50 | LSE | 606240666700415253 |
27/08/2026 | 783 | 320.2 | 16:16:50 | LSE | 606240666700415251 |
27/08/2026 | 1482 | 320.1 | 16:16:50 | LSE | 606240666700415252 |
27/08/2026 | 849 | 320.2 | 16:18:32 | LSE | 592166914136474689 |
27/08/2026 | 850 | 320.2 | 16:18:32 | LSE | 592166914136474690 |
27/08/2026 | 127 | 320.2 | 16:20:05 | LSE | 606240666700573892 |
27/08/2026 | 777 | 320.2 | 16:20:05 | LSE | 606240666700573891 |
27/08/2026 | 903 | 320.2 | 16:20:05 | LSE | 592166914136552661 |
27/08/2026 | 903 | 320.2 | 16:20:05 | LSE | 606240666700573893 |
27/08/2026 | 890 | 320.1 | 16:21:47 | LSE | 592166914136633515 |
27/08/2026 | 891 | 320.1 | 16:21:47 | LSE | 592166914136633514 |
27/08/2026 | 843 | 320 | 16:22:28 | LSE | 606240666700688098 |
27/08/2026 | 846 | 320 | 16:22:28 | LSE | 606240666700688100 |
27/08/2026 | 891 | 320 | 16:22:28 | LSE | 606240666700688096 |
27/08/2026 | 891 | 320 | 16:22:28 | LSE | 606240666700688099 |
27/08/2026 | 1170 | 320 | 16:22:28 | LSE | 592166914136669328 |
27/08/2026 | 111 | 320.2 | 16:24:43 | LSE | 592166914136797617 |
27/08/2026 | 1392 | 320.2 | 16:24:43 | LSE | 606240666700813433 |
27/08/2026 | 319 | 320.1 | 16:24:56 | LSE | 606240666700834608 |
27/08/2026 | 873 | 320.1 | 16:24:56 | LSE | 606240666700834606 |
27/08/2026 | 1076 | 320.1 | 16:24:56 | LSE | 606240666700834607 |
27/08/2026 | 1507 | 320.1 | 16:24:56 | LSE | 606240666700835151 |
27/08/2026 | 488 | 320 | 16:25:40 | LSE | 606240666700876066 |
27/08/2026 | 305 | 320 | 16:26:00 | LSE | 592166914136878116 |
27/08/2026 | 474 | 320 | 16:26:00 | LSE | 592166914136878115 |
27/08/2026 | 592 | 320 | 16:26:00 | LSE | 606240666700892656 |
27/08/2026 | 782 | 319.9 | 16:26:00 | LSE | 606240666700892665 |
27/08/2026 | 1107 | 319.7 | 16:26:21 | LSE | 592166914136894813 |
27/08/2026 | 809 | 319.8 | 16:27:54 | LSE | 592166914136975430 |
27/08/2026 | 809 | 319.8 | 16:27:54 | LSE | 606240666700987006 |
27/08/2026 | 2450 | 319.8 | 16:27:54 | LSE | 592166914136975431 |
27/08/2026 | 1173 | 319.7 | 16:28:46 | LSE | 606240666701030503 |
27/08/2026 | 220 | 319.5 | 16:29:45 | LSE | 592166914137082572 |
27/08/2026 | 1843 | 319.5 | 16:29:45 | LSE | 592166914137082597 |
28/08/2026 | 800 | 319.1 | 08:06:08 | LSE | 592167239548395364 |
28/08/2026 | 800 | 319.1 | 08:06:08 | LSE | 606241020584825099 |
28/08/2026 | 1979 | 319.1 | 08:06:08 | LSE | 606241020584825102 |
28/08/2026 | 856 | 318.8 | 08:06:08 | LSE | 606241020584825401 |
28/08/2026 | 1221 | 318.8 | 08:06:15 | LSE | 592167239548398179 |
28/08/2026 | 1215 | 318.4 | 08:06:18 | LSE | 592167239548399154 |
28/08/2026 | 3776 | 318.2 | 08:06:25 | LSE | 606241020584830766 |
28/08/2026 | 761 | 318.2 | 08:06:25 | LSE | 592167239548401101 |
28/08/2026 | 1424 | 317.6 | 08:08:20 | LSE | 606241020584870484 |
28/08/2026 | 843 | 317.5 | 08:10:27 | LSE | 606241020584909024 |
28/08/2026 | 843 | 317.5 | 08:10:27 | LSE | 606241020584909025 |
28/08/2026 | 844 | 317.5 | 08:10:27 | LSE | 592167239548481921 |
28/08/2026 | 845 | 317.5 | 08:10:27 | LSE | 606241020584909023 |
28/08/2026 | 1199 | 317.1 | 08:11:38 | LSE | 606241020584941625 |
28/08/2026 | 1148 | 317 | 08:12:00 | LSE | 592167239548522304 |
28/08/2026 | 124 | 316.4 | 08:13:21 | LSE | 592167239548550278 |
28/08/2026 | 750 | 316.4 | 08:13:21 | LSE | 592167239548550277 |
28/08/2026 | 1783 | 315.4 | 08:15:04 | LSE | 606241020585011085 |
28/08/2026 | 800 | 315.9 | 08:18:41 | LSE | 606241020585095073 |
28/08/2026 | 2298 | 315.9 | 08:18:41 | LSE | 606241020585095074 |
28/08/2026 | 804 | 315.9 | 08:21:04 | LSE | 592167239548724791 |
28/08/2026 | 845 | 315.9 | 08:22:12 | LSE | 606241020585164271 |
28/08/2026 | 801 | 315.8 | 08:22:12 | LSE | 592167239548745150 |
28/08/2026 | 1620 | 315.8 | 08:22:12 | LSE | 592167239548745151 |
28/08/2026 | 212 | 316.5 | 08:28:57 | LSE | 592167239548859629 |
28/08/2026 | 2632 | 316.8 | 08:29:12 | LSE | 592167239548863674 |
28/08/2026 | 1375 | 317.1 | 08:31:49 | LSE | 592167239548929401 |
28/08/2026 | 1391 | 317.1 | 08:31:49 | LSE | 606241020585343493 |
28/08/2026 | 2840 | 317.1 | 08:31:49 | LSE | 592167239548929402 |
28/08/2026 | 1120 | 316.9 | 08:32:46 | LSE | 606241020585363959 |
28/08/2026 | 804 | 316.7 | 08:36:20 | LSE | 606241020585435730 |
28/08/2026 | 290 | 317.4 | 08:41:40 | LSE | 592167239549132002 |
28/08/2026 | 290 | 317.4 | 08:41:40 | LSE | 592167239549132007 |
28/08/2026 | 2178 | 317.4 | 08:42:07 | LSE | 606241020585547937 |
28/08/2026 | 2979 | 317.4 | 08:42:07 | LSE | 606241020585547938 |
28/08/2026 | 1086 | 317.2 | 08:42:52 | LSE | 606241020585561268 |
28/08/2026 | 791 | 317.3 | 08:47:34 | LSE | 592167239549245301 |
28/08/2026 | 814 | 317.4 | 08:47:34 | LSE | 592167239549245296 |
28/08/2026 | 862 | 317.2 | 08:48:21 | LSE | 606241020585665347 |
28/08/2026 | 995 | 317.2 | 08:48:21 | LSE | 606241020585665346 |
28/08/2026 | 801 | 316.7 | 08:52:05 | LSE | 592167239549341044 |
28/08/2026 | 801 | 316.7 | 08:52:05 | LSE | 606241020585743166 |
28/08/2026 | 1028 | 316.6 | 08:52:05 | LSE | 606241020585743167 |
28/08/2026 | 873 | 317.1 | 08:55:15 | LSE | 606241020585802672 |
28/08/2026 | 812 | 316.9 | 08:59:00 | LSE | 592167239549470392 |
28/08/2026 | 812 | 316.9 | 08:59:00 | LSE | 606241020585868584 |
28/08/2026 | 812 | 316.8 | 08:59:00 | LSE | 592167239549470393 |
28/08/2026 | 806 | 316.7 | 09:00:14 | LSE | 606241020585894379 |
28/08/2026 | 1033 | 316.7 | 09:00:14 | LSE | 592167239549496893 |
28/08/2026 | 3760 | 317.2 | 09:08:10 | LSE | 606241020586043350 |
28/08/2026 | 1144 | 317.2 | 09:08:10 | LSE | 592167239549649122 |
28/08/2026 | 2580 | 317.7 | 09:11:18 | LSE | 606241020586094120 |
28/08/2026 | 1192 | 317.6 | 09:14:45 | LSE | 606241020586143937 |
28/08/2026 | 776 | 317.5 | 09:14:45 | LSE | 606241020586143938 |
28/08/2026 | 799 | 317.4 | 09:22:37 | LSE | 592167239549874770 |
28/08/2026 | 799 | 317.4 | 09:22:37 | LSE | 592167239549874772 |
28/08/2026 | 799 | 317.4 | 09:22:37 | LSE | 606241020586262744 |
28/08/2026 | 1587 | 317.4 | 09:22:37 | LSE | 606241020586262745 |
28/08/2026 | 1427 | 317.1 | 09:23:40 | LSE | 592167239549891026 |
28/08/2026 | 843 | 317 | 09:30:15 | LSE | 592167239549993924 |
28/08/2026 | 843 | 317 | 09:30:15 | LSE | 606241020586376641 |
28/08/2026 | 843 | 317 | 09:30:15 | LSE | 606241020586376642 |
28/08/2026 | 973 | 316.9 | 09:30:15 | LSE | 592167239549993925 |
28/08/2026 | 1050 | 316.7 | 09:30:43 | LSE | 592167239550000858 |
28/08/2026 | 964 | 317.2 | 09:42:11 | LSE | 606241020586576435 |
28/08/2026 | 2014 | 317.2 | 09:42:11 | LSE | 606241020586576436 |
28/08/2026 | 1770 | 317.2 | 09:45:01 | LSE | 606241020586623438 |
28/08/2026 | 2103 | 317.2 | 09:45:01 | LSE | 606241020586623439 |
28/08/2026 | 1318 | 317 | 09:45:05 | LSE | 606241020586624905 |
28/08/2026 | 80 | 317.3 | 09:47:35 | LSE | 606241020586667958 |
28/08/2026 | 843 | 317.3 | 09:47:35 | LSE | 606241020586667957 |
28/08/2026 | 713 | 317.3 | 09:49:37 | LSE | 592167239550328457 |
28/08/2026 | 1092 | 317.3 | 09:49:37 | LSE | 592167239550328458 |
28/08/2026 | 865 | 317.2 | 09:54:47 | LSE | 606241020586784052 |
28/08/2026 | 978 | 317.2 | 09:54:47 | LSE | 606241020586784050 |
28/08/2026 | 944 | 316.9 | 09:55:10 | LSE | 606241020586790310 |
28/08/2026 | 975 | 316.6 | 09:56:39 | LSE | 592167239550449004 |
28/08/2026 | 864 | 316.9 | 10:05:15 | LSE | 592167239550594706 |
28/08/2026 | 825 | 316.9 | 10:06:59 | LSE | 592167239550625280 |
28/08/2026 | 3337 | 316.9 | 10:06:59 | LSE | 592167239550625281 |
28/08/2026 | 875 | 317 | 10:12:05 | LSE | 592167239550725259 |
28/08/2026 | 875 | 317 | 10:12:05 | LSE | 606241020587079324 |
28/08/2026 | 1821 | 317 | 10:12:05 | LSE | 606241020587079323 |
28/08/2026 | 776 | 317 | 10:14:39 | LSE | 606241020587124765 |
28/08/2026 | 1065 | 317 | 10:14:39 | LSE | 606241020587124764 |
28/08/2026 | 1020 | 316.7 | 10:16:04 | LSE | 592167239550797985 |
28/08/2026 | 3701 | 316.7 | 10:23:12 | LSE | 606241020587266692 |
28/08/2026 | 71 | 316.5 | 10:25:47 | LSE | 606241020587307680 |
28/08/2026 | 767 | 316.5 | 10:25:47 | LSE | 606241020587307679 |
28/08/2026 | 866 | 316.5 | 10:25:47 | LSE | 606241020587307678 |
28/08/2026 | 614 | 316.7 | 10:35:55 | LSE | 592167239551139234 |
28/08/2026 | 447 | 316.7 | 10:35:55 | LSE | 592167239551139235 |
28/08/2026 | 798 | 317.2 | 10:44:46 | LSE | 592167239551289308 |
28/08/2026 | 404 | 317.2 | 10:44:48 | LSE | 592167239551289683 |
28/08/2026 | 1641 | 317.2 | 10:44:48 | LSE | 592167239551289684 |
28/08/2026 | 279 | 317.2 | 10:44:56 | LSE | 592167239551292261 |
28/08/2026 | 970 | 317.2 | 10:44:56 | LSE | 592167239551292260 |
28/08/2026 | 2628 | 317.5 | 10:48:39 | LSE | 606241020587689626 |
28/08/2026 | 2720 | 317.5 | 10:48:39 | LSE | 606241020587689627 |
28/08/2026 | 1681 | 317.1 | 10:49:23 | LSE | 592167239551375332 |
28/08/2026 | 855 | 317 | 10:52:15 | LSE | 606241020587766620 |
28/08/2026 | 1107 | 317 | 10:52:15 | LSE | 606241020587766619 |
28/08/2026 | 1013 | 317.5 | 11:05:11 | LSE | 606241020588013510 |
28/08/2026 | 2093 | 317.5 | 11:05:11 | LSE | 592167239551697666 |
28/08/2026 | 4176 | 317.5 | 11:05:11 | LSE | 606241020588013511 |
28/08/2026 | 13 | 317.5 | 11:05:11 | LSE | 592167239551697669 |
28/08/2026 | 1476 | 317.3 | 11:05:50 | LSE | 592167239551709383 |
28/08/2026 | 921 | 317.3 | 11:12:41 | LSE | 606241020588149361 |
28/08/2026 | 141 | 317.2 | 11:15:49 | LSE | 606241020588203624 |
28/08/2026 | 147 | 317.2 | 11:15:49 | LSE | 606241020588203625 |
28/08/2026 | 485 | 317.2 | 11:15:49 | LSE | 606241020588203626 |
28/08/2026 | 773 | 317.2 | 11:15:49 | LSE | 592167239551894635 |
28/08/2026 | 921 | 317.2 | 11:15:49 | LSE | 592167239551894634 |
28/08/2026 | 90 | 317.1 | 11:16:00 | LSE | 606241020588206188 |
28/08/2026 | 434 | 317.1 | 11:16:00 | LSE | 606241020588206189 |
28/08/2026 | 540 | 317.1 | 11:16:00 | LSE | 606241020588206190 |
28/08/2026 | 921 | 317.1 | 11:16:00 | LSE | 606241020588206191 |
28/08/2026 | 1030 | 316.8 | 11:16:14 | LSE | 606241020588210143 |
28/08/2026 | 534 | 316.8 | 11:27:11 | LSE | 606241020588399756 |
28/08/2026 | 1017 | 317 | 11:27:22 | LSE | 592167239552103052 |
28/08/2026 | 63 | 317 | 11:27:22 | LSE | 592167239552103064 |
28/08/2026 | 1940 | 317 | 11:27:22 | LSE | 592167239552103063 |
28/08/2026 | 1132 | 316.9 | 11:32:37 | LSE | 592167239552188255 |
28/08/2026 | 1646 | 316.9 | 11:32:37 | LSE | 592167239552188253 |
28/08/2026 | 127 | 316.8 | 11:34:04 | LSE | 606241020588507009 |
28/08/2026 | 234 | 316.8 | 11:34:04 | LSE | 606241020588507010 |
28/08/2026 | 452 | 316.8 | 11:34:04 | LSE | 606241020588507012 |
28/08/2026 | 776 | 316.8 | 11:34:04 | LSE | 606241020588507014 |
28/08/2026 | 3396 | 316.8 | 11:34:04 | LSE | 606241020588507011 |
28/08/2026 | 181 | 316.7 | 11:43:42 | LSE | 592167239552372833 |
28/08/2026 | 824 | 316.7 | 11:44:00 | LSE | 592167239552378143 |
28/08/2026 | 862 | 316.7 | 11:44:00 | LSE | 592167239552378140 |
28/08/2026 | 880 | 316.7 | 11:44:00 | LSE | 606241020588665345 |
28/08/2026 | 883 | 316.7 | 11:44:00 | LSE | 592167239552378141 |
28/08/2026 | 391 | 316.6 | 11:48:46 | LSE | 592167239552468567 |
28/08/2026 | 494 | 316.6 | 11:48:46 | LSE | 592167239552468566 |
28/08/2026 | 885 | 316.6 | 11:48:46 | LSE | 606241020588750644 |
28/08/2026 | 1300 | 316.7 | 11:55:15 | LSE | 592167239552584286 |
28/08/2026 | 1384 | 316.7 | 11:55:23 | LSE | 592167239552586272 |
28/08/2026 | 1417 | 316.7 | 11:55:26 | LSE | 592167239552587197 |
28/08/2026 | 2985 | 316.7 | 11:55:26 | LSE | 592167239552587198 |
28/08/2026 | 719 | 316.7 | 11:55:26 | LSE | 592167239552587202 |
28/08/2026 | 69 | 317.6 | 12:09:02 | LSE | 592167239552824381 |
28/08/2026 | 781 | 317.9 | 12:17:21 | LSE | 606241020589224667 |
28/08/2026 | 919 | 317.9 | 12:17:21 | LSE | 592167239552965495 |
28/08/2026 | 2101 | 317.9 | 12:17:21 | LSE | 592167239552965671 |
28/08/2026 | 2697 | 317.9 | 12:17:21 | LSE | 606241020589224861 |
28/08/2026 | 3920 | 317.9 | 12:17:21 | LSE | 592167239552965670 |
28/08/2026 | 485 | 317.9 | 12:17:21 | LSE | 592167239552965677 |
28/08/2026 | 685 | 317.9 | 12:17:21 | LSE | 592167239552965676 |
28/08/2026 | 926 | 317.9 | 12:17:24 | LSE | 606241020589225775 |
28/08/2026 | 842 | 317.7 | 12:24:27 | LSE | 606241020589341451 |
28/08/2026 | 162 | 317.6 | 12:28:02 | LSE | 606241020589399049 |
28/08/2026 | 748 | 317.6 | 12:28:02 | LSE | 606241020589399048 |
28/08/2026 | 875 | 317.6 | 12:28:02 | LSE | 592167239553146564 |
28/08/2026 | 910 | 317.6 | 12:28:02 | LSE | 606241020589399050 |
28/08/2026 | 842 | 317.5 | 12:28:13 | LSE | 592167239553150132 |
28/08/2026 | 1011 | 317.4 | 12:28:33 | LSE | 592167239553156471 |
28/08/2026 | 1225 | 318 | 12:40:03 | LSE | 606241020589590920 |
28/08/2026 | 2340 | 318 | 12:40:03 | LSE | 592167239553346399 |
28/08/2026 | 827 | 317.9 | 12:40:40 | LSE | 606241020589601413 |
28/08/2026 | 1453 | 317.9 | 12:40:40 | LSE | 592167239553357384 |
28/08/2026 | 4339 | 317.9 | 12:40:40 | LSE | 592167239553357383 |
28/08/2026 | 59 | 318.3 | 12:51:14 | LSE | 606241020589774277 |
28/08/2026 | 923 | 318.3 | 12:51:14 | LSE | 592167239553536237 |
28/08/2026 | 1330 | 318.3 | 12:51:14 | LSE | 606241020589774275 |
28/08/2026 | 2002 | 318.3 | 12:51:14 | LSE | 606241020589774276 |
28/08/2026 | 278 | 318.3 | 12:51:24 | LSE | 606241020589777821 |
28/08/2026 | 993 | 318.3 | 12:51:24 | LSE | 606241020589777822 |
28/08/2026 | 316 | 318.1 | 12:55:28 | LSE | 606241020589843646 |
28/08/2026 | 550 | 318.1 | 12:55:30 | LSE | 606241020589844648 |
28/08/2026 | 119 | 318.6 | 13:03:11 | LSE | 592167239553762613 |
28/08/2026 | 1187 | 318.6 | 13:03:11 | LSE | 592167239553762614 |
28/08/2026 | 1342 | 318.6 | 13:03:11 | LSE | 606241020589992872 |
28/08/2026 | 3191 | 318.5 | 13:04:30 | LSE | 606241020590017320 |
28/08/2026 | 570 | 318.5 | 13:04:30 | LSE | 592167239553787985 |
28/08/2026 | 1500 | 318.5 | 13:04:30 | LSE | 592167239553787984 |
28/08/2026 | 527 | 318.5 | 13:04:31 | LSE | 592167239553788287 |
28/08/2026 | 2046 | 318.5 | 13:04:31 | LSE | 606241020590017603 |
28/08/2026 | 108 | 318.1 | 13:10:11 | LSE | 592167239553899744 |
28/08/2026 | 692 | 318.1 | 13:10:11 | LSE | 592167239553899740 |
28/08/2026 | 874 | 318 | 13:11:06 | LSE | 606241020590143075 |
28/08/2026 | 1106 | 318 | 13:11:06 | LSE | 592167239553918442 |
28/08/2026 | 1333 | 318.5 | 13:19:23 | LSE | 606241020590297563 |
28/08/2026 | 1372 | 318.5 | 13:19:23 | LSE | 606241020590297559 |
28/08/2026 | 821 | 318.4 | 13:20:53 | LSE | 592167239554108460 |
28/08/2026 | 3037 | 318.4 | 13:20:53 | LSE | 592167239554108459 |
28/08/2026 | 1099 | 318.2 | 13:21:25 | LSE | 606241020590334947 |
28/08/2026 | 798 | 317.7 | 13:24:12 | LSE | 592167239554172105 |
28/08/2026 | 925 | 317.6 | 13:26:01 | LSE | 606241020590419046 |
28/08/2026 | 925 | 317.6 | 13:26:01 | LSE | 606241020590419047 |
28/08/2026 | 1130 | 317.6 | 13:26:01 | LSE | 606241020590419045 |
28/08/2026 | 778 | 317.8 | 13:28:11 | LSE | 592167239554250993 |
28/08/2026 | 61 | 317.8 | 13:32:05 | LSE | 606241020590544919 |
28/08/2026 | 223 | 317.8 | 13:32:05 | LSE | 606241020590544918 |
28/08/2026 | 837 | 317.8 | 13:32:05 | LSE | 606241020590544920 |
28/08/2026 | 893 | 317.8 | 13:32:05 | LSE | 606241020590544917 |
28/08/2026 | 1436 | 318 | 13:35:18 | LSE | 592167239554407133 |
28/08/2026 | 1458 | 318 | 13:35:18 | LSE | 606241020590612280 |
28/08/2026 | 2649 | 318 | 13:35:18 | LSE | 606241020590612279 |
28/08/2026 | 2725 | 318 | 13:35:18 | LSE | 592167239554407132 |
28/08/2026 | 807 | 317.8 | 13:38:56 | LSE | 606241020590683550 |
28/08/2026 | 1131 | 317.7 | 13:39:06 | LSE | 592167239554484643 |
28/08/2026 | 884 | 317.5 | 13:40:45 | LSE | 606241020590718912 |
28/08/2026 | 1124 | 317.4 | 13:40:45 | LSE | 606241020590719002 |
28/08/2026 | 1208 | 317.4 | 13:47:23 | LSE | 592167239554660116 |
28/08/2026 | 1358 | 317.4 | 13:47:23 | LSE | 592167239554660117 |
28/08/2026 | 1293 | 317.4 | 13:47:30 | LSE | 592167239554663488 |
28/08/2026 | 1261 | 317.4 | 13:47:32 | LSE | 592167239554664024 |
28/08/2026 | 904 | 317.9 | 13:52:44 | LSE | 592167239554771868 |
28/08/2026 | 677 | 317.8 | 13:56:04 | LSE | 592167239554839700 |
28/08/2026 | 868 | 317.8 | 13:56:25 | LSE | 606241020591037375 |
28/08/2026 | 1546 | 317.8 | 13:56:25 | LSE | 606241020591037376 |
28/08/2026 | 849 | 317.7 | 13:57:14 | LSE | 592167239554867292 |
28/08/2026 | 3048 | 317.7 | 13:57:14 | LSE | 606241020591054758 |
28/08/2026 | 849 | 317.6 | 13:57:14 | LSE | 606241020591054778 |
28/08/2026 | 920 | 318.6 | 14:07:41 | LSE | 592167239555114603 |
28/08/2026 | 1686 | 318.6 | 14:07:41 | LSE | 606241020591292416 |
28/08/2026 | 2932 | 318.6 | 14:07:41 | LSE | 606241020591292415 |
28/08/2026 | 288 | 318.3 | 14:09:29 | LSE | 592167239555158302 |
28/08/2026 | 814 | 318.3 | 14:09:29 | LSE | 592167239555158301 |
28/08/2026 | 885 | 318.2 | 14:10:05 | LSE | 592167239555172861 |
28/08/2026 | 815 | 318.1 | 14:14:04 | LSE | 592167239555280315 |
28/08/2026 | 815 | 318 | 14:14:05 | LSE | 606241020591451314 |
28/08/2026 | 454 | 317.9 | 14:14:05 | LSE | 606241020591451394 |
28/08/2026 | 639 | 317.9 | 14:14:09 | LSE | 606241020591453219 |
28/08/2026 | 34 | 317.9 | 14:14:13 | LSE | 606241020591454902 |
28/08/2026 | 1805 | 317.8 | 14:14:35 | LSE | 606241020591463756 |
28/08/2026 | 289 | 318.1 | 14:20:12 | LSE | 606241020591594858 |
28/08/2026 | 557 | 318.1 | 14:20:12 | LSE | 606241020591594857 |
28/08/2026 | 892 | 318 | 14:24:28 | LSE | 592167239555530931 |
28/08/2026 | 892 | 318 | 14:24:28 | LSE | 606241020591692130 |
28/08/2026 | 892 | 318 | 14:24:28 | LSE | 606241020591692131 |
28/08/2026 | 840 | 317.9 | 14:24:58 | LSE | 606241020591705592 |
28/08/2026 | 281 | 317.9 | 14:24:58 | LSE | 606241020591705593 |
28/08/2026 | 284 | 317.9 | 14:24:58 | LSE | 606241020591705594 |
28/08/2026 | 568 | 317.9 | 14:24:58 | LSE | 606241020591705595 |
28/08/2026 | 848 | 317.9 | 14:24:58 | LSE | 592167239555544946 |
28/08/2026 | 84 | 317.9 | 14:24:58 | LSE | 606241020591705596 |
28/08/2026 | 1121 | 317.9 | 14:25:37 | LSE | 606241020591725474 |
28/08/2026 | 781 | 318.5 | 14:27:55 | LSE | 606241020591792530 |
28/08/2026 | 1242 | 319.5 | 14:31:49 | LSE | 592167239555796541 |
28/08/2026 | 1500 | 319.5 | 14:31:49 | LSE | 592167239555796540 |
28/08/2026 | 853 | 319.5 | 14:32:09 | LSE | 592167239555813406 |
28/08/2026 | 721 | 319.9 | 14:33:40 | LSE | 592167239555880574 |
28/08/2026 | 4465 | 319.9 | 14:33:40 | LSE | 592167239555880575 |
28/08/2026 | 243 | 319.9 | 14:33:40 | LSE | 592167239555880578 |
28/08/2026 | 785 | 319.7 | 14:35:18 | LSE | 592167239555947696 |
28/08/2026 | 1088 | 319.7 | 14:35:18 | LSE | 606241020592098501 |
28/08/2026 | 8 | 320 | 14:36:21 | LSE | 606241020592142475 |
28/08/2026 | 972 | 320 | 14:36:21 | LSE | 606241020592142479 |
28/08/2026 | 1100 | 320 | 14:36:21 | LSE | 606241020592142478 |
28/08/2026 | 879 | 320.1 | 14:37:51 | LSE | 606241020592202443 |
28/08/2026 | 1142 | 320.1 | 14:37:51 | LSE | 606241020592202444 |
28/08/2026 | 56 | 319.7 | 14:38:27 | LSE | 592167239556076907 |
28/08/2026 | 1070 | 319.7 | 14:38:27 | LSE | 592167239556076906 |
28/08/2026 | 862 | 319.5 | 14:40:34 | LSE | 592167239556152254 |
28/08/2026 | 1121 | 319.5 | 14:40:34 | LSE | 592167239556152255 |
28/08/2026 | 1133 | 319.5 | 14:40:34 | LSE | 606241020592298345 |
28/08/2026 | 1257 | 319.4 | 14:44:45 | LSE | 606241020592437449 |
28/08/2026 | 1548 | 319.4 | 14:44:45 | LSE | 606241020592437448 |
28/08/2026 | 485 | 319.3 | 14:44:45 | LSE | 606241020592437470 |
28/08/2026 | 4204 | 319.3 | 14:44:45 | LSE | 606241020592437469 |
28/08/2026 | 366 | 319.3 | 14:44:46 | LSE | 592167239556294858 |
28/08/2026 | 97 | 320.1 | 14:51:48 | LSE | 606241020592680009 |
28/08/2026 | 1044 | 320.1 | 14:51:48 | LSE | 592167239556543595 |
28/08/2026 | 1446 | 320.1 | 14:51:48 | LSE | 606241020592680010 |
28/08/2026 | 901 | 320.1 | 14:51:48 | LSE | 592167239556544160 |
28/08/2026 | 809 | 320.1 | 14:52:47 | LSE | 592167239556577070 |
28/08/2026 | 1965 | 320.1 | 14:52:47 | LSE | 592167239556577069 |
28/08/2026 | 462 | 320.1 | 14:55:01 | LSE | 606241020592783341 |
28/08/2026 | 2339 | 320.1 | 14:55:01 | LSE | 606241020592783340 |
28/08/2026 | 149 | 321.3 | 14:59:34 | LSE | 592167239556808044 |
28/08/2026 | 852 | 321.3 | 14:59:59 | LSE | 606241020592953307 |
28/08/2026 | 1048 | 321.3 | 14:59:59 | LSE | 592167239556826216 |
28/08/2026 | 1189 | 321.3 | 14:59:59 | LSE | 606241020592953306 |
28/08/2026 | 1204 | 321.3 | 14:59:59 | LSE | 606241020592953305 |
28/08/2026 | 3534 | 321.3 | 14:59:59 | LSE | 592167239556826217 |
28/08/2026 | 715 | 321.3 | 14:59:59 | LSE | 606241020592953322 |
28/08/2026 | 1102 | 321.6 | 15:00:25 | LSE | 606241020592986779 |
28/08/2026 | 889 | 321.3 | 15:02:00 | LSE | 592167239556918240 |
28/08/2026 | 1103 | 321.3 | 15:02:00 | LSE | 606241020593042801 |
28/08/2026 | 828 | 321.2 | 15:03:45 | LSE | 592167239556980650 |
28/08/2026 | 1491 | 321.2 | 15:03:45 | LSE | 606241020593103263 |
28/08/2026 | 34 | 321.3 | 15:10:38 | LSE | 592167239557239179 |
28/08/2026 | 34 | 321.3 | 15:10:38 | LSE | 606241020593353842 |
28/08/2026 | 737 | 321.3 | 15:10:38 | LSE | 592167239557239178 |
28/08/2026 | 737 | 321.3 | 15:10:38 | LSE | 606241020593353841 |
28/08/2026 | 782 | 321.3 | 15:10:38 | LSE | 606241020593353844 |
28/08/2026 | 1127 | 321.1 | 15:11:07 | LSE | 606241020593371366 |
28/08/2026 | 916 | 320.9 | 15:11:17 | LSE | 592167239557263353 |
28/08/2026 | 877 | 320.4 | 15:11:40 | LSE | 606241020593393776 |
28/08/2026 | 825 | 320.1 | 15:13:31 | LSE | 592167239557359116 |
28/08/2026 | 820 | 319.8 | 15:13:39 | LSE | 606241020593475735 |
28/08/2026 | 270 | 320 | 15:15:49 | LSE | 606241020593560164 |
28/08/2026 | 531 | 320.4 | 15:18:17 | LSE | 592167239557534899 |
28/08/2026 | 1117 | 320.4 | 15:18:17 | LSE | 592167239557534898 |
28/08/2026 | 783 | 320.4 | 15:19:22 | LSE | 606241020593677769 |
28/08/2026 | 1339 | 320.4 | 15:20:05 | LSE | 606241020593704156 |
28/08/2026 | 915 | 320.1 | 15:21:25 | LSE | 606241020593747774 |
28/08/2026 | 877 | 319.8 | 15:23:09 | LSE | 606241020593803608 |
28/08/2026 | 800 | 319.6 | 15:23:26 | LSE | 606241020593812267 |
28/08/2026 | 85 | 319.4 | 15:24:02 | LSE | 592167239557729785 |
28/08/2026 | 833 | 319.4 | 15:24:02 | LSE | 592167239557729786 |
28/08/2026 | 26 | 319.2 | 15:26:06 | LSE | 606241020593893309 |
28/08/2026 | 751 | 319.2 | 15:26:16 | LSE | 606241020593899519 |
28/08/2026 | 922 | 319 | 15:27:49 | LSE | 592167239557856172 |
28/08/2026 | 788 | 318.7 | 15:29:31 | LSE | 592167239557908655 |
28/08/2026 | 831 | 318.9 | 15:31:05 | LSE | 592167239557960266 |
28/08/2026 | 968 | 319 | 15:34:22 | LSE | 592167239558077317 |
28/08/2026 | 383 | 319.4 | 15:36:47 | LSE | 592167239558170526 |
28/08/2026 | 1158 | 319.4 | 15:36:47 | LSE | 606241020594260257 |
28/08/2026 | 908 | 319.2 | 15:36:51 | LSE | 606241020594262289 |
28/08/2026 | 24 | 318.8 | 15:40:05 | LSE | 606241020594376306 |
28/08/2026 | 847 | 318.8 | 15:40:05 | LSE | 606241020594376305 |
28/08/2026 | 442 | 318.9 | 15:43:46 | LSE | 606241020594493251 |
28/08/2026 | 505 | 318.9 | 15:43:46 | LSE | 592167239558409113 |
28/08/2026 | 1423 | 319.1 | 15:46:23 | LSE | 606241020594582058 |
28/08/2026 | 953 | 318.9 | 15:46:28 | LSE | 606241020594585269 |
28/08/2026 | 830 | 318.8 | 15:46:52 | LSE | 606241020594598192 |
28/08/2026 | 800 | 318.8 | 15:50:25 | LSE | 592167239558639094 |
28/08/2026 | 783 | 318.8 | 15:51:35 | LSE | 606241020594758038 |
28/08/2026 | 470 | 319.1 | 15:55:28 | LSE | 592167239558831168 |
28/08/2026 | 813 | 319.1 | 15:55:28 | LSE | 606241020594903673 |
28/08/2026 | 888 | 318.9 | 15:55:52 | LSE | 592167239558845415 |
28/08/2026 | 906 | 318.7 | 15:56:09 | LSE | 606241020594927608 |
28/08/2026 | 255 | 319.1 | 15:58:16 | LSE | 606241020595007982 |
28/08/2026 | 256 | 319.1 | 15:58:16 | LSE | 606241020595007981 |
28/08/2026 | 316 | 319.1 | 15:58:16 | LSE | 606241020595007983 |
28/08/2026 | 811 | 319 | 16:00:12 | LSE | 606241020595075308 |
28/08/2026 | 7 | 319.2 | 16:02:10 | LSE | 592167239559078419 |
28/08/2026 | 786 | 319.2 | 16:02:10 | LSE | 592167239559078418 |
28/08/2026 | 794 | 319.1 | 16:02:14 | LSE | 606241020595146816 |
28/08/2026 | 781 | 318.9 | 16:02:48 | LSE | 592167239559105851 |
28/08/2026 | 56 | 318.8 | 16:03:12 | LSE | 606241020595188571 |
28/08/2026 | 779 | 318.8 | 16:03:12 | LSE | 606241020595188572 |
28/08/2026 | 843 | 318.7 | 16:04:15 | LSE | 592167239559167307 |
28/08/2026 | 786 | 318.6 | 16:05:23 | LSE | 592167239559210144 |
28/08/2026 | 1103 | 318.9 | 16:06:08 | LSE | 606241020595300455 |
28/08/2026 | 672 | 318.9 | 16:06:08 | LSE | 592167239559238510 |
28/08/2026 | 427 | 318.9 | 16:06:09 | LSE | 606241020595300664 |
28/08/2026 | 728 | 318.9 | 16:06:09 | LSE | 606241020595300665 |
28/08/2026 | 175 | 318.9 | 16:06:11 | LSE | 606241020595301399 |
28/08/2026 | 609 | 318.9 | 16:06:11 | LSE | 606241020595301400 |
28/08/2026 | 1359 | 319.2 | 16:06:18 | LSE | 606241020595306325 |
28/08/2026 | 829 | 319 | 16:07:08 | LSE | 606241020595337414 |
28/08/2026 | 10 | 318.8 | 16:07:09 | LSE | 606241020595337897 |
28/08/2026 | 766 | 318.8 | 16:07:17 | LSE | 606241020595344001 |
28/08/2026 | 775 | 318.8 | 16:09:28 | LSE | 606241020595426504 |
28/08/2026 | 1677 | 318.9 | 16:10:23 | LSE | 592167239559401356 |
28/08/2026 | 1152 | 318.9 | 16:11:57 | LSE | 592167239559469405 |
28/08/2026 | 854 | 318.9 | 16:13:24 | LSE | 606241020595580312 |
28/08/2026 | 1276 | 318.9 | 16:13:24 | LSE | 592167239559526937 |
28/08/2026 | 913 | 318.7 | 16:13:43 | LSE | 592167239559539904 |
28/08/2026 | 781 | 318.3 | 16:15:01 | LSE | 592167239559600097 |
28/08/2026 | 1102 | 318.4 | 16:15:42 | LSE | 592167239559637174 |
28/08/2026 | 900 | 318.3 | 16:15:50 | LSE | 592167239559644036 |
28/08/2026 | 890 | 318.3 | 16:17:26 | LSE | 606241020595775857 |
28/08/2026 | 16 | 318.3 | 16:18:19 | LSE | 606241020595814955 |
28/08/2026 | 201 | 318.5 | 16:18:27 | LSE | 606241020595821212 |
28/08/2026 | 1313 | 318.5 | 16:18:28 | LSE | 606241020595821993 |
28/08/2026 | 117 | 318.5 | 16:19:20 | LSE | 606241020595871319 |
28/08/2026 | 791 | 318.5 | 16:19:20 | LSE | 606241020595871320 |
28/08/2026 | 907 | 318.5 | 16:19:20 | LSE | 592167239559827333 |
28/08/2026 | 88 | 318.4 | 16:20:14 | LSE | 592167239559885672 |
28/08/2026 | 826 | 318.4 | 16:20:14 | LSE | 592167239559885673 |
28/08/2026 | 644 | 318.6 | 16:21:25 | LSE | 592167239559952497 |
28/08/2026 | 797 | 318.6 | 16:21:25 | LSE | 606241020595993746 |
28/08/2026 | 893 | 318.6 | 16:21:25 | LSE | 592167239559952498 |
28/08/2026 | 328 | 318.7 | 16:21:26 | LSE | 592167239559953790 |
28/08/2026 | 527 | 318.7 | 16:21:26 | LSE | 592167239559953791 |
28/08/2026 | 789 | 318.8 | 16:22:44 | LSE | 592167239560018835 |
28/08/2026 | 789 | 318.7 | 16:23:05 | LSE | 592167239560036734 |
28/08/2026 | 96 | 318.7 | 16:23:46 | LSE | 592167239560074960 |
28/08/2026 | 725 | 318.7 | 16:23:46 | LSE | 592167239560074961 |
28/08/2026 | 882 | 318.9 | 16:24:12 | LSE | 592167239560099062 |
28/08/2026 | 1699 | 318.8 | 16:24:35 | LSE | 606241020596157378 |
28/08/2026 | 856 | 318.9 | 16:25:26 | LSE | 606241020596208331 |
28/08/2026 | 873 | 318.9 | 16:25:52 | LSE | 606241020596231886 |
28/08/2026 | 857 | 318.8 | 16:26:00 | LSE | 606241020596237083 |
28/08/2026 | 61 | 318.7 | 16:26:01 | LSE | 592167239560201623 |
28/08/2026 | 799 | 318.7 | 16:26:01 | LSE | 592167239560201624 |
28/08/2026 | 891 | 318.8 | 16:26:51 | LSE | 606241020596277626 |
28/08/2026 | 864 | 318.7 | 16:27:17 | LSE | 592167239560267114 |
28/08/2026 | 843 | 318.6 | 16:27:55 | LSE | 606241020596327695 |
28/08/2026 | 284 | 318.7 | 16:28:23 | LSE | 606241020596352221 |
28/08/2026 | 572 | 318.7 | 16:28:23 | LSE | 606241020596352222 |
28/08/2026 | 858 | 318.8 | 16:28:56 | LSE | 606241020596382264 |
28/08/2026 | 271 | 318.8 | 16:29:19 | LSE | 592167239560369070 |
28/08/2026 | 781 | 318.8 | 16:29:19 | LSE | 606241020596401439 |
28/08/2026 | 565 | 318.9 | 16:29:19 | LSE | 606241020596401499 |
28/08/2026 | 773 | 318.7 | 16:29:45 | LSE | 606241020596432745 |
28/08/2026 | 645 | 318.8 | 16:29:51 | LSE | 606241020596457970 |
Contacts: Tel: Email:
Kathryn Hudson +44 (0) 1530278278 [email protected]
Date of notification: 28 August 2026
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29
Related Shares:
Barratt Redrow