Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

28th Sep 2026 07:00

RNS Number : 4344W

Barratt Redrow PLC

28 September 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 21 September 2026 to 25 September 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
21 Sep 2026	468,000	304.8000	299.1000	302.3893	LSE
22 Sep 2026	468,000	308.9000	301.1000	306.0252	LSE
23 Sep 2026	464,977	310.9000	302.6000	305.2679	LSE
24 Sep 2026	468,000	307.0000	299.5000	303.6210	LSE
25 Sep 2026	468,000	310.8000	305.7000	308.1473	LSE

To date, Barratt Redrow has purchased 25,160,811 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 1,385,359,442 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,385,359,442.

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
21/09/2026	1786	303.4	08:00:15	LSE	606249514050875814
21/09/2026	34	303.6	08:01:47	LSE	592175761481384588
21/09/2026	775	303.6	08:01:47	LSE	592175761481384589
21/09/2026	807	303.6	08:01:47	LSE	592175761481384587
21/09/2026	808	303.6	08:01:47	LSE	606249514050927950
21/09/2026	1764	303.6	08:01:47	LSE	606249514050927951
21/09/2026	3830	302	08:03:47	LSE	606249514050970873
21/09/2026	1865	303.1	08:06:19	LSE	592175761481477229
21/09/2026	1865	303.1	08:06:22	LSE	592175761481478650
21/09/2026	1858	302.9	08:08:27	LSE	606249514051059279
21/09/2026	1856	302.9	08:08:28	LSE	592175761481519276
21/09/2026	1672	302.7	08:10:58	LSE	606249514051106647
21/09/2026	1689	302.7	08:11:06	LSE	606249514051111303
21/09/2026	80	303	08:13:48	LSE	606249514051153642
21/09/2026	1703	303	08:13:48	LSE	592175761481616905
21/09/2026	1783	303	08:13:55	LSE	606249514051155304
21/09/2026	3498	302.8	08:15:06	LSE	592175761481637763
21/09/2026	731	302.8	08:15:06	LSE	592175761481637764
21/09/2026	937	302.4	08:15:23	LSE	606249514051178948
21/09/2026	870	301.8	08:16:10	LSE	592175761481660863
21/09/2026	845	301.8	08:17:41	LSE	606249514051223611
21/09/2026	845	301.7	08:17:42	LSE	606249514051224067
21/09/2026	866	301.7	08:17:42	LSE	592175761481689719
21/09/2026	793	301.3	08:18:56	LSE	606249514051242228
21/09/2026	20	301.7	08:20:18	LSE	592175761481728231
21/09/2026	772	301.7	08:20:18	LSE	592175761481728229
21/09/2026	1053	301.7	08:20:18	LSE	592175761481728230
21/09/2026	816	301.6	08:20:23	LSE	606249514051262669
21/09/2026	838	301.7	08:24:13	LSE	592175761481792237
21/09/2026	3350	301.7	08:24:13	LSE	592175761481792238
21/09/2026	1162	301.3	08:25:34	LSE	606249514051344523
21/09/2026	1327	301.3	08:26:28	LSE	592175761481828573
21/09/2026	706	301.4	08:27:29	LSE	592175761481850651
21/09/2026	709	301.4	08:27:29	LSE	592175761481850650
21/09/2026	202	301.1	08:28:50	LSE	606249514051402581
21/09/2026	958	301.1	08:28:50	LSE	592175761481873542
21/09/2026	1120	301.1	08:28:50	LSE	592175761481873541
21/09/2026	817	302.2	08:31:45	LSE	606249514051457809
21/09/2026	2827	302.2	08:31:45	LSE	606249514051457808
21/09/2026	1323	301.7	08:32:26	LSE	592175761481942363
21/09/2026	1229	301.4	08:33:43	LSE	592175761481966045
21/09/2026	80	300.9	08:38:00	LSE	606249514051560871
21/09/2026	829	300.9	08:38:00	LSE	606249514051560872
21/09/2026	1049	300.9	08:38:00	LSE	592175761482037347
21/09/2026	1084	300.8	08:39:36	LSE	606249514051589181
21/09/2026	787	300.7	08:39:36	LSE	606249514051589418
21/09/2026	1018	300.5	08:39:44	LSE	592175761482070039
21/09/2026	55	300.6	08:43:29	LSE	592175761482134758
21/09/2026	753	300.6	08:43:29	LSE	592175761482134757
21/09/2026	825	300.5	08:43:38	LSE	606249514051657002
21/09/2026	1334	300.5	08:43:38	LSE	592175761482137490
21/09/2026	893	300.6	08:46:11	LSE	592175761482182073
21/09/2026	850	300.4	08:47:51	LSE	606249514051727841
21/09/2026	907	300.4	08:47:51	LSE	606249514051727840
21/09/2026	1310	300.8	08:53:01	LSE	606249514051811431
21/09/2026	1844	300.8	08:53:01	LSE	606249514051811430
21/09/2026	899	300.9	08:54:51	LSE	592175761482328254
21/09/2026	862	300.9	08:57:12	LSE	606249514051883485
21/09/2026	959	300.8	08:57:22	LSE	606249514051885809
21/09/2026	1309	300.8	08:57:22	LSE	606249514051885808
21/09/2026	1691	300.8	08:57:22	LSE	606249514051885807
21/09/2026	918	300.7	08:57:22	LSE	592175761482372147
21/09/2026	3592	301.7	09:03:23	LSE	606249514051991271
21/09/2026	883	301.6	09:03:23	LSE	592175761482482200
21/09/2026	892	301.7	09:07:54	LSE	592175761482554576
21/09/2026	777	301.6	09:09:26	LSE	592175761482579124
21/09/2026	777	301.6	09:09:26	LSE	606249514052085636
21/09/2026	777	301.6	09:09:26	LSE	606249514052085637
21/09/2026	778	301.6	09:09:26	LSE	606249514052085635
21/09/2026	863	301.6	09:09:26	LSE	592175761482579125
21/09/2026	923	301.2	09:13:11	LSE	592175761482638127
21/09/2026	690	301.3	09:15:00	LSE	592175761482666722
21/09/2026	96	301.3	09:15:00	LSE	592175761482666723
21/09/2026	819	301.2	09:15:22	LSE	606249514052175779
21/09/2026	917	301.2	09:18:40	LSE	592175761482723607
21/09/2026	86	301.1	09:23:59	LSE	606249514052317828
21/09/2026	183	301.1	09:23:59	LSE	592175761482819619
21/09/2026	814	301.1	09:23:59	LSE	606249514052317829
21/09/2026	857	301.1	09:23:59	LSE	592175761482819616
21/09/2026	900	301.1	09:23:59	LSE	592175761482819618
21/09/2026	900	301.1	09:23:59	LSE	606249514052317830
21/09/2026	2685	301.1	09:23:59	LSE	592175761482819617
21/09/2026	965	300.9	09:26:06	LSE	606249514052350044
21/09/2026	920	300.7	09:29:32	LSE	606249514052427202
21/09/2026	934	300.7	09:29:32	LSE	606249514052427201
21/09/2026	963	300.5	09:31:16	LSE	592175761482971411
21/09/2026	856	300.4	09:31:16	LSE	606249514052465135
21/09/2026	826	300.5	09:33:25	LSE	606249514052512025
21/09/2026	153	300.4	09:38:58	LSE	606249514052618287
21/09/2026	277	300.4	09:38:58	LSE	606249514052618285
21/09/2026	485	300.4	09:38:58	LSE	606249514052618286
21/09/2026	915	300.4	09:38:58	LSE	606249514052618288
21/09/2026	945	300.4	09:38:58	LSE	592175761483130850
21/09/2026	827	300.3	09:47:40	LSE	592175761483292006
21/09/2026	827	300.3	09:47:40	LSE	592175761483292007
21/09/2026	827	300.3	09:47:40	LSE	592175761483292009
21/09/2026	827	300.3	09:47:40	LSE	606249514052772237
21/09/2026	915	300.3	09:47:40	LSE	606249514052772236
21/09/2026	814	300.2	09:54:29	LSE	592175761483405906
21/09/2026	814	300.2	09:54:29	LSE	606249514052880440
21/09/2026	814	300.3	09:54:29	LSE	606249514052880436
21/09/2026	827	300.2	09:54:29	LSE	592175761483405905
21/09/2026	63	300.1	09:54:48	LSE	592175761483411571
21/09/2026	814	300.1	09:54:48	LSE	606249514052885812
21/09/2026	825	300.1	09:54:48	LSE	592175761483411572
21/09/2026	45	299.6	09:56:08	LSE	606249514052910344
21/09/2026	1407	299.6	09:56:08	LSE	606249514052910345
21/09/2026	548	299.6	10:02:05	LSE	606249514053006563
21/09/2026	729	299.6	10:02:05	LSE	606249514053006562
21/09/2026	910	299.5	10:02:05	LSE	592175761483538236
21/09/2026	910	299.6	10:02:05	LSE	592175761483538235
21/09/2026	2089	299.9	10:09:07	LSE	592175761483725610
21/09/2026	855	299.8	10:09:07	LSE	592175761483725616
21/09/2026	855	299.8	10:09:07	LSE	606249514053188620
21/09/2026	855	299.7	10:09:07	LSE	592175761483725617
21/09/2026	295	299.3	10:13:49	LSE	606249514053295475
21/09/2026	803	299.2	10:13:49	LSE	592175761483835814
21/09/2026	1210	299.3	10:13:49	LSE	606249514053295474
21/09/2026	777	299.1	10:18:00	LSE	606249514053381155
21/09/2026	908	299.8	10:21:17	LSE	606249514053444901
21/09/2026	807	299.6	10:29:17	LSE	592175761484146820
21/09/2026	807	299.6	10:29:17	LSE	592175761484146821
21/09/2026	807	299.6	10:29:17	LSE	606249514053595857
21/09/2026	807	299.6	10:29:17	LSE	606249514053595858
21/09/2026	892	299.5	10:31:43	LSE	606249514053638916
21/09/2026	2668	299.5	10:31:43	LSE	606249514053638915
21/09/2026	994	299.4	10:32:38	LSE	592175761484211142
21/09/2026	904	299.6	10:36:12	LSE	592175761484277639
21/09/2026	138	300.5	10:46:53	LSE	592175761484549237
21/09/2026	471	300.5	10:46:53	LSE	592175761484549239
21/09/2026	636	300.5	10:46:53	LSE	592175761484549238
21/09/2026	363	300.5	10:46:53	LSE	606249514053983073
21/09/2026	43	300.5	10:47:50	LSE	592175761484563065
21/09/2026	1676	300.5	10:47:50	LSE	592175761484563066
21/09/2026	3966	300.4	10:47:50	LSE	606249514053996206
21/09/2026	2777	300.4	10:49:00	LSE	592175761484578371
21/09/2026	1436	300.7	10:55:34	LSE	606249514054113895
21/09/2026	713	300.5	10:59:52	LSE	606249514054178768
21/09/2026	849	300.4	11:02:46	LSE	592175761484802911
21/09/2026	849	300.4	11:02:46	LSE	592175761484802912
21/09/2026	730	300.5	11:02:46	LSE	606249514054225271
21/09/2026	849	300.5	11:02:46	LSE	592175761484802898
21/09/2026	788	300.1	11:08:27	LSE	606249514054320416
21/09/2026	1432	300.1	11:08:27	LSE	592175761484902515
21/09/2026	762	300.3	11:08:27	LSE	592175761484902348
21/09/2026	788	300.3	11:08:27	LSE	592175761484902347
21/09/2026	26	300.3	11:08:27	LSE	592175761484902349
21/09/2026	798	300.2	11:15:51	LSE	606249514054439637
21/09/2026	1333	300.2	11:15:51	LSE	606249514054439636
21/09/2026	1084	301.1	11:19:49	LSE	606249514054503977
21/09/2026	816	300.9	11:22:00	LSE	606249514054539028
21/09/2026	816	301	11:22:00	LSE	606249514054539027
21/09/2026	2051	300.8	11:22:03	LSE	606249514054539794
21/09/2026	858	301.1	11:27:58	LSE	606249514054629705
21/09/2026	290	301.6	11:34:24	LSE	606249514054735724
21/09/2026	3362	301.6	11:34:24	LSE	606249514054735725
21/09/2026	1145	301.5	11:34:24	LSE	592175761485338658
21/09/2026	394	301.6	11:34:24	LSE	592175761485338661
21/09/2026	909	301.2	11:41:07	LSE	606249514054849463
21/09/2026	638	301.1	11:41:07	LSE	606249514054849467
21/09/2026	210	301.1	11:41:21	LSE	606249514054854802
21/09/2026	1926	301.1	11:41:21	LSE	592175761485462196
21/09/2026	1416	301.4	11:45:55	LSE	592175761485533231
21/09/2026	140	302.8	11:52:10	LSE	606249514055028819
21/09/2026	559	302.8	11:52:10	LSE	606249514055028816
21/09/2026	695	302.8	11:52:10	LSE	606249514055028817
21/09/2026	756	302.8	11:52:10	LSE	606249514055028818
21/09/2026	1139	302.8	11:52:10	LSE	606249514055028820
21/09/2026	411	302.1	11:54:10	LSE	606249514055063245
21/09/2026	1021	302.1	11:54:10	LSE	606249514055063244
21/09/2026	773	301.9	11:58:46	LSE	592175761485757519
21/09/2026	773	302	11:58:46	LSE	606249514055137524
21/09/2026	1400	302	11:58:46	LSE	606249514055137523
21/09/2026	813	301.4	12:04:18	LSE	606249514055233321
21/09/2026	437	301.3	12:04:53	LSE	592175761485867284
21/09/2026	813	301.3	12:09:02	LSE	606249514055313792
21/09/2026	912	301.3	12:09:02	LSE	592175761485942780
21/09/2026	913	301.3	12:09:02	LSE	592175761485942781
21/09/2026	970	301.3	12:09:02	LSE	606249514055313793
21/09/2026	981	301.3	12:09:02	LSE	592175761485942779
21/09/2026	813	301.2	12:09:02	LSE	606249514055313795
21/09/2026	2949	302.3	12:14:34	LSE	606249514055401671
21/09/2026	807	302.1	12:23:06	LSE	592175761486182583
21/09/2026	807	302.1	12:23:06	LSE	606249514055541856
21/09/2026	807	302.1	12:23:06	LSE	606249514055541857
21/09/2026	807	301.8	12:26:00	LSE	592175761486235524
21/09/2026	1031	301.8	12:26:00	LSE	606249514055592732
21/09/2026	828	301.7	12:28:00	LSE	606249514055622302
21/09/2026	1650	302.1	12:36:53	LSE	592175761486430682
21/09/2026	1650	302.2	12:37:37	LSE	592175761486444970
21/09/2026	3879	302	12:38:10	LSE	606249514055808798
21/09/2026	2819	302	12:38:10	LSE	606249514055808801
21/09/2026	836	302.7	12:51:22	LSE	592175761486697340
21/09/2026	870	302.8	12:56:43	LSE	592175761486791892
21/09/2026	2365	302.8	12:56:43	LSE	592175761486791893
21/09/2026	3265	302.8	12:56:43	LSE	592175761486791894
21/09/2026	1300	302.7	12:57:33	LSE	606249514056136539
21/09/2026	2269	302.7	12:57:33	LSE	592175761486804069
21/09/2026	1437	302.6	13:05:04	LSE	606249514056276206
21/09/2026	859	302.4	13:08:20	LSE	592175761487009118
21/09/2026	1429	302.4	13:08:20	LSE	606249514056333773
21/09/2026	3521	302.4	13:18:37	LSE	606249514056506282
21/09/2026	883	302.3	13:18:59	LSE	606249514056512115
21/09/2026	885	302.3	13:18:59	LSE	606249514056512118
21/09/2026	1081	302.3	13:18:59	LSE	606249514056512116
21/09/2026	2358	302.3	13:18:59	LSE	606249514056512117
21/09/2026	790	302.2	13:24:02	LSE	606249514056599727
21/09/2026	1355	302.2	13:24:02	LSE	592175761487287785
21/09/2026	133	302.3	13:27:56	LSE	592175761487359173
21/09/2026	300	302.3	13:27:56	LSE	592175761487359167
21/09/2026	540	302.3	13:27:56	LSE	592175761487359169
21/09/2026	707	302.3	13:27:56	LSE	592175761487359171
21/09/2026	1619	302.3	13:27:56	LSE	592175761487359174
21/09/2026	921	302.5	13:32:05	LSE	592175761487448660
21/09/2026	646	302.4	13:32:12	LSE	606249514056757156
21/09/2026	800	302.4	13:32:12	LSE	606249514056757155
21/09/2026	920	302.4	13:32:12	LSE	606249514056757157
21/09/2026	1018	302.4	13:32:12	LSE	606249514056757158
21/09/2026	447	302.7	13:37:33	LSE	606249514056867884
21/09/2026	628	302.7	13:37:33	LSE	606249514056867885
21/09/2026	783	302.7	13:37:33	LSE	592175761487565644
21/09/2026	1600	302.7	13:37:33	LSE	606249514056867883
21/09/2026	338	302.7	13:37:34	LSE	606249514056868015
21/09/2026	783	302.6	13:37:35	LSE	606249514056868166
21/09/2026	784	302.5	13:38:24	LSE	606249514056884224
21/09/2026	2780	303.1	13:41:02	LSE	606249514056945312
21/09/2026	216	303.4	13:46:14	LSE	592175761487797267
21/09/2026	567	303.4	13:46:14	LSE	592175761487797266
21/09/2026	204	303.3	13:46:41	LSE	606249514057102819
21/09/2026	389	303.3	13:46:41	LSE	592175761487808431
21/09/2026	520	303.3	13:46:41	LSE	592175761487808430
21/09/2026	1636	303.3	13:46:41	LSE	606249514057102820
21/09/2026	782	303.2	13:49:20	LSE	592175761487868667
21/09/2026	692	303.1	13:49:46	LSE	592175761487876874
21/09/2026	1396	303.1	13:49:46	LSE	592175761487876873
21/09/2026	2900	303.4	13:55:14	LSE	592175761487992793
21/09/2026	20	303.4	13:59:07	LSE	606249514057356882
21/09/2026	37	303.4	13:59:54	LSE	592175761488087353
21/09/2026	248	303.4	13:59:54	LSE	606249514057372287
21/09/2026	564	303.4	13:59:54	LSE	606249514057372286
21/09/2026	796	303.4	13:59:54	LSE	592175761488087354
21/09/2026	2	303.3	14:00:09	LSE	606249514057378392
21/09/2026	819	303.3	14:00:09	LSE	606249514057378393
21/09/2026	2120	303.2	14:00:11	LSE	606249514057378795
21/09/2026	894	303.5	14:04:17	LSE	592175761488191670
21/09/2026	1319	303.5	14:04:17	LSE	592175761488191669
21/09/2026	894	303.4	14:04:17	LSE	606249514057473019
21/09/2026	839	303.4	14:08:45	LSE	592175761488290554
21/09/2026	3023	303.6	14:10:55	LSE	592175761488335200
21/09/2026	845	303.4	14:14:46	LSE	592175761488418543
21/09/2026	1007	303.3	14:14:49	LSE	592175761488419684
21/09/2026	1067	303.3	14:14:49	LSE	592175761488419685
21/09/2026	26	302.9	14:16:34	LSE	606249514057732440
21/09/2026	258	302.9	14:16:34	LSE	606249514057732438
21/09/2026	1073	302.9	14:16:34	LSE	606249514057732445
21/09/2026	812	303.1	14:22:44	LSE	606249514057878244
21/09/2026	3158	303.1	14:22:44	LSE	606249514057878243
21/09/2026	145	302.9	14:25:18	LSE	592175761488680729
21/09/2026	815	302.9	14:25:18	LSE	592175761488680728
21/09/2026	646	302.9	14:25:51	LSE	592175761488696760
21/09/2026	792	302.9	14:25:51	LSE	592175761488696761
21/09/2026	829	303	14:27:19	LSE	592175761488753102
21/09/2026	64	302.8	14:28:39	LSE	592175761488797780
21/09/2026	173	302.8	14:28:39	LSE	592175761488797781
21/09/2026	601	302.8	14:28:39	LSE	592175761488797782
21/09/2026	709	302.8	14:28:39	LSE	592175761488797779
21/09/2026	868	302.8	14:28:39	LSE	606249514058056819
21/09/2026	795	302.7	14:30:42	LSE	592175761488890751
21/09/2026	1447	302.6	14:30:42	LSE	606249514058147501
21/09/2026	832	302.8	14:32:25	LSE	606249514058230551
21/09/2026	2061	302.7	14:32:25	LSE	592175761488976789
21/09/2026	818	302.3	14:34:06	LSE	606249514058314117
21/09/2026	1069	302.3	14:34:06	LSE	606249514058314116
21/09/2026	903	302.6	14:36:01	LSE	606249514058398117
21/09/2026	2393	302.6	14:36:01	LSE	592175761489150073
21/09/2026	1408	302.7	14:37:46	LSE	606249514058467042
21/09/2026	4	302.7	14:39:24	LSE	592175761489288999
21/09/2026	316	302.7	14:39:24	LSE	606249514058533266
21/09/2026	838	302.7	14:39:24	LSE	592175761489289000
21/09/2026	1128	302.7	14:39:24	LSE	606249514058533267
21/09/2026	822	303	14:42:02	LSE	606249514058629458
21/09/2026	822	302.9	14:42:07	LSE	592175761489390332
21/09/2026	2087	302.8	14:42:24	LSE	606249514058643624
21/09/2026	684	302.6	14:43:14	LSE	606249514058678010
21/09/2026	162	302.6	14:43:14	LSE	606249514058678011
21/09/2026	1412	302.3	14:43:59	LSE	606249514058707816
21/09/2026	852	302.1	14:46:02	LSE	606249514058791046
21/09/2026	1419	302.1	14:46:02	LSE	592175761489552231
21/09/2026	1081	302.4	14:50:43	LSE	592175761489725035
21/09/2026	1491	302.4	14:50:43	LSE	592175761489725036
21/09/2026	864	302.3	14:50:51	LSE	606249514058965462
21/09/2026	1260	302.3	14:50:51	LSE	592175761489730008
21/09/2026	864	302.2	14:50:55	LSE	606249514058967804
21/09/2026	788	302	14:55:04	LSE	592175761489883658
21/09/2026	774	301.9	14:55:27	LSE	606249514059131437
21/09/2026	774	301.9	14:55:27	LSE	606249514059131439
21/09/2026	775	301.9	14:55:27	LSE	592175761489900242
21/09/2026	775	301.9	14:55:27	LSE	606249514059131438
21/09/2026	3450	302	14:58:58	LSE	606249514059288991
21/09/2026	3384	302.5	15:01:01	LSE	606249514059382472
21/09/2026	784	302.5	15:01:01	LSE	606249514059382475
21/09/2026	4443	303.2	15:04:24	LSE	606249514059501411
21/09/2026	1535	303.2	15:04:24	LSE	606249514059501419
21/09/2026	797	303	15:05:10	LSE	592175761490306347
21/09/2026	620	303	15:05:10	LSE	592175761490306348
21/09/2026	906	302.5	15:07:11	LSE	592175761490381382
21/09/2026	907	302.5	15:07:11	LSE	592175761490381381
21/09/2026	1425	302.5	15:07:11	LSE	606249514059597586
21/09/2026	793	302.8	15:11:08	LSE	592175761490534263
21/09/2026	4069	303	15:12:44	LSE	606249514059800050
21/09/2026	76	302.9	15:16:05	LSE	606249514059913315
21/09/2026	672	302.9	15:16:05	LSE	606249514059913313
21/09/2026	883	302.9	15:16:05	LSE	592175761490708847
21/09/2026	883	302.9	15:16:05	LSE	606249514059913316
21/09/2026	928	302.9	15:16:05	LSE	606249514059913314
21/09/2026	930	302.9	15:16:05	LSE	606249514059913317
21/09/2026	882	302.8	15:16:15	LSE	606249514059918974
21/09/2026	2991	302.9	15:19:56	LSE	592175761490840267
21/09/2026	852	302.8	15:19:56	LSE	592175761490840268
21/09/2026	875	303.1	15:24:49	LSE	606249514060207659
21/09/2026	875	303.2	15:24:49	LSE	592175761491011864
21/09/2026	875	303.2	15:24:49	LSE	606249514060207658
21/09/2026	1154	303.2	15:24:49	LSE	592175761491011863
21/09/2026	2138	303.1	15:24:49	LSE	592175761491011865
21/09/2026	893	303	15:28:01	LSE	592175761491135459
21/09/2026	368	302.9	15:28:10	LSE	592175761491139823
21/09/2026	900	302.9	15:28:10	LSE	592175761491139822
21/09/2026	64	303.3	15:31:36	LSE	606249514060451032
21/09/2026	792	303.3	15:31:36	LSE	606249514060451033
21/09/2026	917	303.3	15:31:36	LSE	592175761491260663
21/09/2026	1390	303.2	15:32:03	LSE	606249514060468912
21/09/2026	425	303.3	15:34:19	LSE	592175761491368578
21/09/2026	2761	303.3	15:34:19	LSE	592175761491368579
21/09/2026	3341	303.3	15:34:19	LSE	592175761491368580
21/09/2026	626	303.3	15:34:19	LSE	592175761491368587
21/09/2026	946	303.1	15:35:44	LSE	592175761491415590
21/09/2026	187	303.1	15:35:44	LSE	592175761491415592
21/09/2026	467	303.1	15:35:44	LSE	592175761491415591
21/09/2026	610	303.1	15:35:44	LSE	592175761491415596
21/09/2026	780	303.2	15:39:01	LSE	592175761491534327
21/09/2026	3328	303.2	15:39:01	LSE	606249514060716617
21/09/2026	779	303.1	15:40:10	LSE	606249514060768313
21/09/2026	2150	303	15:40:54	LSE	592175761491618628
21/09/2026	801	303.1	15:43:40	LSE	592175761491752443
21/09/2026	803	303.1	15:43:40	LSE	606249514060930203
21/09/2026	170	303	15:43:52	LSE	592175761491759482
21/09/2026	373	303	15:43:52	LSE	606249514060937165
21/09/2026	429	303	15:43:52	LSE	606249514060937166
21/09/2026	705	303	15:43:52	LSE	592175761491759480
21/09/2026	1399	303	15:43:52	LSE	606249514060937164
21/09/2026	1429	303.2	15:45:07	LSE	606249514060982676
21/09/2026	920	303.7	15:48:31	LSE	606249514061105682
21/09/2026	3455	304.2	15:50:28	LSE	592175761491998084
21/09/2026	3768	304.1	15:50:45	LSE	606249514061177449
21/09/2026	2856	304.1	15:51:17	LSE	592175761492025887
21/09/2026	863	303.8	15:54:47	LSE	592175761492147257
21/09/2026	863	303.8	15:54:47	LSE	606249514061313491
21/09/2026	1418	303.7	15:54:50	LSE	606249514061316020
21/09/2026	841	303.6	15:55:03	LSE	592175761492158859
21/09/2026	898	303.5	15:56:44	LSE	606249514061380756
21/09/2026	1416	303.5	15:56:44	LSE	592175761492216749
21/09/2026	904	303.5	15:59:26	LSE	592175761492307883
21/09/2026	1385	303.4	15:59:39	LSE	606249514061478038
21/09/2026	3170	303.4	15:59:39	LSE	606249514061478039
21/09/2026	137	303.4	15:59:40	LSE	606249514061478327
21/09/2026	149	303.4	15:59:40	LSE	606249514061478326
21/09/2026	528	303.3	16:01:05	LSE	606249514061537355
21/09/2026	890	303.3	16:01:05	LSE	592175761492377246
21/09/2026	890	303.3	16:01:05	LSE	606249514061537357
21/09/2026	823	303.8	16:04:01	LSE	592175761492501615
21/09/2026	822	303.7	16:04:01	LSE	592175761492501616
21/09/2026	1654	303.7	16:04:01	LSE	592175761492501617
21/09/2026	2497	303.7	16:04:01	LSE	592175761492501618
21/09/2026	601	303.7	16:04:17	LSE	592175761492510741
21/09/2026	4546	303.7	16:06:49	LSE	606249514061756251
21/09/2026	548	303.7	16:06:49	LSE	606249514061756252
21/09/2026	381	303.7	16:06:49	LSE	592175761492600910
21/09/2026	1358	303.6	16:07:05	LSE	606249514061766954
21/09/2026	168	303.6	16:07:05	LSE	606249514061767006
21/09/2026	3122	303.5	16:08:14	LSE	606249514061810513
21/09/2026	832	303.7	16:11:00	LSE	592175761492778320
21/09/2026	832	303.7	16:11:00	LSE	592175761492778321
21/09/2026	833	303.7	16:11:00	LSE	606249514061929789
21/09/2026	1406	303.6	16:11:00	LSE	606249514061929790
21/09/2026	769	303.9	16:13:48	LSE	606249514062045409
21/09/2026	2662	303.9	16:13:50	LSE	592175761492898053
21/09/2026	555	303.9	16:13:50	LSE	592175761492898054
21/09/2026	809	304.5	16:15:26	LSE	606249514062135263
21/09/2026	1340	304.5	16:15:26	LSE	606249514062135265
21/09/2026	2999	304.5	16:15:26	LSE	606249514062135264
21/09/2026	915	304.5	16:15:29	LSE	606249514062138555
21/09/2026	799	304.5	16:16:05	LSE	592175761493020804
21/09/2026	801	304.8	16:17:37	LSE	592175761493101340
21/09/2026	847	304.7	16:19:06	LSE	592175761493178642
21/09/2026	848	304.7	16:19:06	LSE	592175761493178644
21/09/2026	849	304.7	16:19:06	LSE	606249514062319741
21/09/2026	1763	304.7	16:19:06	LSE	606249514062319740
21/09/2026	2389	304.7	16:19:06	LSE	592175761493178641
21/09/2026	510	304.7	16:19:11	LSE	606249514062324578
21/09/2026	1691	304.7	16:19:11	LSE	606249514062324579
21/09/2026	1218	304.7	16:19:18	LSE	592175761493188787
21/09/2026	1370	304.8	16:21:01	LSE	592175761493279568
21/09/2026	1390	304.5	16:21:44	LSE	606249514062453701
21/09/2026	1433	304.5	16:22:38	LSE	606249514062501843
21/09/2026	789	304.4	16:22:38	LSE	606249514062501862
21/09/2026	2217	304.3	16:22:49	LSE	606249514062510558
21/09/2026	823	304.1	16:25:29	LSE	592175761493533403
21/09/2026	823	304.1	16:25:29	LSE	606249514062664579
21/09/2026	826	304.1	16:25:29	LSE	606249514062664581
21/09/2026	827	304.1	16:25:29	LSE	592175761493533402
21/09/2026	1480	304.1	16:25:29	LSE	606249514062664580
21/09/2026	827	304	16:25:29	LSE	606249514062664584
21/09/2026	864	304	16:25:29	LSE	606249514062664585
21/09/2026	1418	303.9	16:26:06	LSE	606249514062691392
21/09/2026	106	304	16:27:28	LSE	606249514062761623
21/09/2026	735	304	16:27:28	LSE	606249514062761624
21/09/2026	71	303.9	16:28:02	LSE	592175761493658183
21/09/2026	124	303.9	16:28:02	LSE	592175761493658181
21/09/2026	714	303.9	16:28:02	LSE	592175761493658180
21/09/2026	739	303.9	16:28:02	LSE	592175761493658182
21/09/2026	810	303.9	16:28:02	LSE	606249514062787035
21/09/2026	812	303.9	16:28:02	LSE	606249514062787038
21/09/2026	839	303.9	16:28:02	LSE	606249514062787033
21/09/2026	1452	303.9	16:28:02	LSE	592175761493658179
21/09/2026	336	304	16:29:51	LSE	606249514062920226
21/09/2026	419	304	16:29:51	LSE	606249514062920230
21/09/2026	600	304	16:29:51	LSE	606249514062920229
21/09/2026	644	304	16:29:51	LSE	606249514062920227
21/09/2026	1073	304	16:29:51	LSE	606249514062920228
21/09/2026	948	303.9	16:29:52	LSE	606249514062922049
22/09/2026	768	303.4	08:01:01	LSE	592176086907651512
22/09/2026	1992	303.4	08:01:01	LSE	606249867946385115
22/09/2026	3042	306.5	08:03:19	LSE	606249867946448394
22/09/2026	913	306.5	08:04:38	LSE	606249867946479269
22/09/2026	3234	306.9	08:05:15	LSE	606249867946498182
22/09/2026	900	306.3	08:05:15	LSE	606249867946498455
22/09/2026	902	306.3	08:05:15	LSE	592176086907767748
22/09/2026	1087	306.3	08:05:15	LSE	592176086907767747
22/09/2026	2266	306.3	08:05:15	LSE	592176086907767746
22/09/2026	972	305.1	08:08:20	LSE	606249867946634861
22/09/2026	1543	305.1	08:08:20	LSE	606249867946634857
22/09/2026	9	304.8	08:09:36	LSE	592176086907968294
22/09/2026	75	304.8	08:11:02	LSE	592176086908019969
22/09/2026	815	304.8	08:11:02	LSE	592176086908019971
22/09/2026	816	304.8	08:11:02	LSE	592176086908019970
22/09/2026	816	304.8	08:11:02	LSE	606249867946746053
22/09/2026	853	304.8	08:11:02	LSE	592176086908019968
22/09/2026	911	304.8	08:11:02	LSE	606249867946746055
22/09/2026	855	304.8	08:15:03	LSE	606249867946851097
22/09/2026	1562	304.8	08:15:03	LSE	592176086908128371
22/09/2026	855	304.7	08:15:08	LSE	592176086908132230
22/09/2026	856	304.7	08:15:08	LSE	606249867946855002
22/09/2026	857	305.1	08:18:04	LSE	592176086908207244
22/09/2026	797	304.7	08:18:37	LSE	606249867946937813
22/09/2026	816	304.8	08:18:37	LSE	592176086908218251
22/09/2026	856	304.8	08:18:37	LSE	606249867946937812
22/09/2026	1149	304.8	08:18:37	LSE	592176086908218250
22/09/2026	119	304.5	08:19:32	LSE	606249867946959535
22/09/2026	812	304.5	08:19:32	LSE	606249867946959536
22/09/2026	126	304.3	08:20:02	LSE	592176086908253767
22/09/2026	782	304.3	08:20:02	LSE	592176086908253768
22/09/2026	932	303.6	08:21:35	LSE	606249867947005386
22/09/2026	804	304.2	08:25:41	LSE	606249867947089726
22/09/2026	3579	304.2	08:25:41	LSE	592176086908377291
22/09/2026	108	304.3	08:27:09	LSE	592176086908406596
22/09/2026	108	304.3	08:27:09	LSE	592176086908406597
22/09/2026	954	304.3	08:27:09	LSE	592176086908406595
22/09/2026	882	304.5	08:29:09	LSE	592176086908455522
22/09/2026	937	304.5	08:29:09	LSE	592176086908455523
22/09/2026	1023	304.5	08:29:09	LSE	606249867947165038
22/09/2026	1128	304.2	08:30:26	LSE	592176086908487820
22/09/2026	826	303.8	08:32:53	LSE	606249867947256902
22/09/2026	996	303.8	08:32:53	LSE	606249867947256901
22/09/2026	1108	303.4	08:34:24	LSE	592176086908588916
22/09/2026	1006	302.4	08:35:16	LSE	592176086908608855
22/09/2026	272	301.7	08:40:06	LSE	606249867947410412
22/09/2026	770	301.7	08:40:06	LSE	592176086908710413
22/09/2026	975	301.7	08:40:06	LSE	592176086908710412
22/09/2026	498	301.7	08:40:06	LSE	606249867947410414
22/09/2026	770	301.7	08:40:06	LSE	606249867947410416
22/09/2026	965	301.7	08:42:12	LSE	606249867947452112
22/09/2026	2160	301.7	08:42:12	LSE	606249867947452113
22/09/2026	905	301.5	08:45:52	LSE	592176086908827703
22/09/2026	905	301.6	08:45:52	LSE	592176086908827702
22/09/2026	2931	301.5	08:45:52	LSE	606249867947523628
22/09/2026	791	301.2	08:49:27	LSE	592176086908895508
22/09/2026	791	301.2	08:49:27	LSE	592176086908895509
22/09/2026	876	301.2	08:49:27	LSE	606249867947588734
22/09/2026	892	301.2	08:49:27	LSE	592176086908895507
22/09/2026	2953	301.8	08:58:40	LSE	592176086909072186
22/09/2026	3487	301.8	08:58:40	LSE	592176086909072187
22/09/2026	918	301.9	09:02:56	LSE	606249867947843428
22/09/2026	252	301.9	09:06:27	LSE	606249867947908061
22/09/2026	379	301.9	09:06:27	LSE	592176086909228469
22/09/2026	539	301.9	09:06:27	LSE	592176086909228468
22/09/2026	918	301.9	09:06:27	LSE	592176086909228470
22/09/2026	1051	301.9	09:06:27	LSE	606249867947908060
22/09/2026	1873	301.9	09:06:27	LSE	606249867947908062
22/09/2026	829	301.7	09:10:02	LSE	606249867947966302
22/09/2026	1288	301.7	09:10:02	LSE	592176086909288522
22/09/2026	1717	301.9	09:11:45	LSE	606249867947993277
22/09/2026	1082	301.6	09:13:56	LSE	606249867948027033
22/09/2026	961	301.5	09:15:31	LSE	592176086909378863
22/09/2026	804	301.5	09:20:15	LSE	606249867948127212
22/09/2026	804	301.4	09:20:22	LSE	606249867948128880
22/09/2026	952	301.4	09:20:22	LSE	592176086909457811
22/09/2026	156	301.1	09:21:39	LSE	592176086909479499
22/09/2026	872	301.1	09:21:39	LSE	592176086909479498
22/09/2026	1075	301.4	09:28:15	LSE	606249867948249884
22/09/2026	102	301.3	09:28:15	LSE	592176086909584170
22/09/2026	883	301.3	09:28:15	LSE	592176086909584171
22/09/2026	8	301.2	09:29:04	LSE	606249867948263332
22/09/2026	794	301.4	09:33:06	LSE	606249867948342443
22/09/2026	862	301.3	09:34:36	LSE	592176086909705753
22/09/2026	3230	301.8	09:38:59	LSE	592176086909785562
22/09/2026	1287	302.5	09:41:01	LSE	606249867948494177
22/09/2026	2966	303.7	09:44:18	LSE	592176086909930785
22/09/2026	4753	304.3	09:47:31	LSE	606249867948668015
22/09/2026	966	305.4	09:52:00	LSE	592176086910158657
22/09/2026	1275	305.5	09:54:52	LSE	606249867948869670
22/09/2026	1519	305.5	09:54:52	LSE	606249867948869669
22/09/2026	856	306.4	09:58:37	LSE	592176086910332114
22/09/2026	855	306.4	09:59:54	LSE	592176086910364838
22/09/2026	1199	306.1	09:59:54	LSE	592176086910364839
22/09/2026	1118	305.5	10:01:26	LSE	592176086910405084
22/09/2026	1098	305.3	10:03:45	LSE	592176086910465568
22/09/2026	1128	304.7	10:05:20	LSE	606249867949130036
22/09/2026	1266	304.3	10:07:28	LSE	606249867949173263
22/09/2026	1254	304.8	10:10:06	LSE	606249867949226544
22/09/2026	1297	304.6	10:11:32	LSE	592176086910633662
22/09/2026	2834	305.6	10:21:40	LSE	592176086910851763
22/09/2026	2238	305.5	10:21:40	LSE	606249867949463879
22/09/2026	806	305.3	10:25:49	LSE	592176086910931404
22/09/2026	1003	305.3	10:25:49	LSE	592176086910931403
22/09/2026	1034	305	10:28:56	LSE	606249867949592011
22/09/2026	1154	305	10:28:56	LSE	592176086910986636
22/09/2026	1006	304.5	10:30:37	LSE	592176086911019779
22/09/2026	901	304.4	10:36:23	LSE	606249867949734717
22/09/2026	901	304.4	10:36:23	LSE	606249867949734718
22/09/2026	1250	305.4	10:43:57	LSE	592176086911307715
22/09/2026	3106	305.4	10:43:57	LSE	592176086911307713
22/09/2026	196	305.4	10:43:57	LSE	606249867949900291
22/09/2026	789	305.9	10:52:14	LSE	592176086911471718
22/09/2026	4243	306.6	10:53:03	LSE	592176086911535177
22/09/2026	1352	306.3	10:55:39	LSE	606249867950197251
22/09/2026	1355	307	10:56:51	LSE	592176086911665553
22/09/2026	1298	306.8	11:00:02	LSE	606249867950321073
22/09/2026	1307	306.6	11:01:24	LSE	592176086911774050
22/09/2026	1300	306.9	11:04:28	LSE	592176086911852166
22/09/2026	1167	306.6	11:05:34	LSE	606249867950445443
22/09/2026	978	306.5	11:08:03	LSE	606249867950494436
22/09/2026	1165	306.8	11:09:52	LSE	606249867950528098
22/09/2026	812	306.7	11:15:13	LSE	606249867950627952
22/09/2026	850	306.5	11:16:00	LSE	592176086912079299
22/09/2026	1189	306.5	11:16:00	LSE	606249867950643738
22/09/2026	1113	306.4	11:17:28	LSE	606249867950671729
22/09/2026	223	305.5	11:22:08	LSE	592176086912202134
22/09/2026	620	305.5	11:22:08	LSE	592176086912202133
22/09/2026	1300	305.5	11:22:08	LSE	592176086912202132
22/09/2026	904	305.8	11:28:38	LSE	606249867950868077
22/09/2026	2458	305.8	11:28:38	LSE	592176086912313951
22/09/2026	904	305.7	11:28:57	LSE	606249867950874303
22/09/2026	1221	305.6	11:30:32	LSE	592176086912349110
22/09/2026	17	306.1	11:34:17	LSE	606249867950962285
22/09/2026	223	306.3	11:38:00	LSE	606249867951018288
22/09/2026	666	306.3	11:38:50	LSE	606249867951030779
22/09/2026	889	306.3	11:38:50	LSE	606249867951030781
22/09/2026	937	306.3	11:38:50	LSE	606249867951030780
22/09/2026	984	306.1	11:40:08	LSE	606249867951051640
22/09/2026	813	305.9	11:42:46	LSE	592176086912552874
22/09/2026	813	305.9	11:42:46	LSE	606249867951095912
22/09/2026	817	306	11:42:46	LSE	592176086912552873
22/09/2026	1193	306	11:45:58	LSE	606249867951146681
22/09/2026	816	306.1	11:49:47	LSE	592176086912672251
22/09/2026	896	306.1	11:52:45	LSE	606249867951252056
22/09/2026	896	306.2	11:52:45	LSE	606249867951252055
22/09/2026	1547	306	11:52:45	LSE	592176086912716915
22/09/2026	951	306.3	11:59:00	LSE	592176086912813056
22/09/2026	1600	306.2	11:59:04	LSE	606249867951344512
22/09/2026	915	306.4	12:00:00	LSE	606249867951360958
22/09/2026	899	306.4	12:05:46	LSE	592176086912939848
22/09/2026	899	306.4	12:05:46	LSE	592176086912939849
22/09/2026	1419	306.4	12:05:46	LSE	606249867951465464
22/09/2026	372	306.2	12:06:13	LSE	606249867951473734
22/09/2026	835	306.2	12:06:13	LSE	592176086912948494
22/09/2026	899	306.2	12:06:13	LSE	592176086912948493
22/09/2026	1282	306.1	12:09:01	LSE	606249867951521238
22/09/2026	1240	305.6	12:11:07	LSE	592176086913080821
22/09/2026	1817	306	12:17:20	LSE	592176086913196174
22/09/2026	781	305.9	12:17:35	LSE	592176086913199932
22/09/2026	249	305.8	12:17:40	LSE	606249867951717922
22/09/2026	564	305.8	12:17:40	LSE	606249867951717923
22/09/2026	589	305.8	12:17:40	LSE	606249867951717924
22/09/2026	2943	306.9	12:27:35	LSE	592176086913364798
22/09/2026	787	306.7	12:32:40	LSE	592176086913443346
22/09/2026	82	306.6	12:34:28	LSE	606249867951975085
22/09/2026	102	306.6	12:34:28	LSE	606249867951975084
22/09/2026	190	306.6	12:34:28	LSE	592176086913470969
22/09/2026	311	306.6	12:34:28	LSE	592176086913470967
22/09/2026	685	306.6	12:34:28	LSE	606249867951975083
22/09/2026	704	306.6	12:34:28	LSE	592176086913470968
22/09/2026	721	306.6	12:34:28	LSE	606249867951975086
22/09/2026	803	306.6	12:34:28	LSE	592176086913470970
22/09/2026	889	306.5	12:39:55	LSE	592176086913558316
22/09/2026	1294	306.5	12:39:55	LSE	592176086913558317
22/09/2026	90	306.3	12:41:01	LSE	606249867952077463
22/09/2026	799	306.3	12:41:02	LSE	606249867952077608
22/09/2026	700	306.2	12:41:06	LSE	606249867952078244
22/09/2026	1380	306.2	12:41:06	LSE	606249867952078243
22/09/2026	1239	306.2	12:46:07	LSE	592176086913673113
22/09/2026	118	305.9	12:52:21	LSE	606249867952265239
22/09/2026	797	306.2	12:56:12	LSE	592176086913835289
22/09/2026	3180	306.2	12:56:12	LSE	592176086913835290
22/09/2026	1563	306.2	12:56:12	LSE	606249867952325531
22/09/2026	1266	305.9	12:58:50	LSE	606249867952367741
22/09/2026	1295	305.4	13:00:58	LSE	606249867952407924
22/09/2026	86	305.1	13:02:26	LSE	606249867952435427
22/09/2026	1215	305.1	13:02:27	LSE	606249867952435568
22/09/2026	871	305.6	13:08:46	LSE	606249867952536056
22/09/2026	2091	305.6	13:08:46	LSE	606249867952536055
22/09/2026	652	305.5	13:08:46	LSE	592176086914054686
22/09/2026	217	305.5	13:09:48	LSE	592176086914074197
22/09/2026	727	305.9	13:15:17	LSE	606249867952647202
22/09/2026	1384	306.1	13:18:53	LSE	606249867952711036
22/09/2026	58	306.2	13:18:54	LSE	606249867952711432
22/09/2026	324	306.2	13:18:54	LSE	606249867952711431
22/09/2026	2	306.3	13:18:54	LSE	592176086914237433
22/09/2026	1703	306.3	13:18:55	LSE	606249867952711546
22/09/2026	3128	306.2	13:23:46	LSE	606249867952787741
22/09/2026	3131	306.2	13:23:46	LSE	592176086914317097
22/09/2026	339	306.2	13:23:46	LSE	592176086914317100
22/09/2026	1327	305.9	13:24:58	LSE	606249867952809371
22/09/2026	845	305.9	13:27:35	LSE	592176086914393246
22/09/2026	3213	306.3	13:32:28	LSE	606249867952948497
22/09/2026	3028	306.7	13:36:21	LSE	606249867953025376
22/09/2026	3555	306.7	13:36:21	LSE	606249867953025377
22/09/2026	3029	306.6	13:44:00	LSE	606249867953178054
22/09/2026	3348	306.6	13:44:00	LSE	592176086914720441
22/09/2026	275	306.6	13:44:00	LSE	592176086914720445
22/09/2026	849	306.4	13:49:38	LSE	592176086914844634
22/09/2026	838	306.3	13:50:25	LSE	592176086914864220
22/09/2026	838	306.3	13:50:25	LSE	592176086914864222
22/09/2026	908	306.3	13:50:25	LSE	592176086914864221
22/09/2026	1260	306.4	13:51:59	LSE	592176086914898595
22/09/2026	1327	306.2	13:52:19	LSE	592176086914908225
22/09/2026	1315	306	13:54:17	LSE	606249867953403507
22/09/2026	1315	305.5	13:55:05	LSE	592176086914969096
22/09/2026	900	305.6	13:58:35	LSE	606249867953495188
22/09/2026	899	305.3	13:59:02	LSE	606249867953503248
22/09/2026	1304	305.3	13:59:02	LSE	606249867953503247
22/09/2026	903	305.3	14:01:55	LSE	606249867953577673
22/09/2026	791	305	14:03:26	LSE	606249867953614225
22/09/2026	1318	304.9	14:03:26	LSE	592176086915170044
22/09/2026	861	304.7	14:06:33	LSE	606249867953679943
22/09/2026	1285	304.7	14:06:33	LSE	606249867953679942
22/09/2026	864	305	14:09:10	LSE	606249867953739427
22/09/2026	1600	306.9	14:17:06	LSE	606249867953933222
22/09/2026	3856	306.9	14:17:07	LSE	592176086915501172
22/09/2026	250	306.8	14:17:07	LSE	606249867953933627
22/09/2026	1313	306.5	14:19:23	LSE	592176086915555793
22/09/2026	853	306.5	14:22:26	LSE	606249867954059000
22/09/2026	1111	306.8	14:25:14	LSE	606249867954137060
22/09/2026	2950	306.7	14:25:17	LSE	592176086915712634
22/09/2026	1306	306.9	14:26:32	LSE	606249867954172990
22/09/2026	906	306.9	14:30:06	LSE	606249867954293222
22/09/2026	907	306.7	14:30:16	LSE	592176086915882072
22/09/2026	907	306.7	14:30:16	LSE	592176086915882073
22/09/2026	1304	306.5	14:30:16	LSE	592176086915882228
22/09/2026	1725	307	14:33:08	LSE	592176086916009744
22/09/2026	766	307	14:34:52	LSE	606249867954500545
22/09/2026	477	307.5	14:36:27	LSE	592176086916146338
22/09/2026	487	307.5	14:36:27	LSE	592176086916146340
22/09/2026	585	307.5	14:36:27	LSE	592176086916146339
22/09/2026	1561	307.5	14:36:27	LSE	606249867954562941
22/09/2026	3300	307.3	14:36:47	LSE	606249867954577024
22/09/2026	1325	307.2	14:37:08	LSE	592176086916172165
22/09/2026	831	307.3	14:38:57	LSE	606249867954659171
22/09/2026	916	307.5	14:41:06	LSE	592176086916322007
22/09/2026	917	307.5	14:41:06	LSE	592176086916322005
22/09/2026	828	307.4	14:42:05	LSE	606249867954775112
22/09/2026	840	307.3	14:42:05	LSE	606249867954775114
22/09/2026	2127	307.3	14:42:05	LSE	592176086916362658
22/09/2026	3387	308.8	14:45:00	LSE	606249867954886895
22/09/2026	1328	308.2	14:45:35	LSE	592176086916498302
22/09/2026	1318	308	14:46:39	LSE	592176086916535075
22/09/2026	797	307.7	14:49:06	LSE	592176086916623486
22/09/2026	797	307.7	14:49:06	LSE	606249867955031474
22/09/2026	1274	307.7	14:49:06	LSE	606249867955031473
22/09/2026	873	307.5	14:54:32	LSE	606249867955210007
22/09/2026	1577	307.6	14:54:32	LSE	592176086916803573
22/09/2026	1577	307.6	14:54:32	LSE	606249867955210006
22/09/2026	166	307.4	14:56:12	LSE	592176086916861860
22/09/2026	706	307.4	14:56:12	LSE	592176086916861858
22/09/2026	872	307.4	14:56:12	LSE	592176086916861859
22/09/2026	3347	307.4	14:56:12	LSE	592176086916861861
22/09/2026	887	307	14:58:49	LSE	592176086916950025
22/09/2026	888	307	14:58:49	LSE	606249867955353240
22/09/2026	1278	307	14:58:49	LSE	606249867955353241
22/09/2026	844	306.9	15:00:36	LSE	606249867955421028
22/09/2026	1	306.8	15:00:37	LSE	606249867955421876
22/09/2026	1316	306.8	15:00:37	LSE	606249867955421877
22/09/2026	570	307.2	15:02:45	LSE	606249867955494730
22/09/2026	2094	307.2	15:02:45	LSE	606249867955494729
22/09/2026	767	307.4	15:03:51	LSE	592176086917133883
22/09/2026	766	307.1	15:04:35	LSE	606249867955554864
22/09/2026	840	307.1	15:04:35	LSE	592176086917156737
22/09/2026	575	307	15:04:52	LSE	606249867955564998
22/09/2026	953	307.1	15:05:25	LSE	592176086917186163
22/09/2026	878	307.2	15:06:29	LSE	592176086917221486
22/09/2026	1011	307.2	15:06:29	LSE	606249867955618077
22/09/2026	327	307	15:07:03	LSE	606249867955636381
22/09/2026	261	306.8	15:08:00	LSE	606249867955665848
22/09/2026	491	306.8	15:08:00	LSE	606249867955665847
22/09/2026	556	306.8	15:08:00	LSE	606249867955665849
22/09/2026	877	307.1	15:09:36	LSE	592176086917326690
22/09/2026	824	307	15:10:42	LSE	606249867955758529
22/09/2026	1317	307	15:10:42	LSE	592176086917365057
22/09/2026	902	307.5	15:15:04	LSE	606249867955922857
22/09/2026	4384	307.4	15:15:17	LSE	592176086917539023
22/09/2026	1318	307.3	15:16:38	LSE	606249867955970415
22/09/2026	1310	307.1	15:17:15	LSE	592176086917606332
22/09/2026	585	307.1	15:18:22	LSE	606249867956036683
22/09/2026	725	307.1	15:18:22	LSE	606249867956036684
22/09/2026	1317	307.3	15:19:45	LSE	592176086917696165
22/09/2026	784	307.6	15:24:00	LSE	606249867956208215
22/09/2026	797	307.6	15:24:00	LSE	606249867956208216
22/09/2026	2176	307.6	15:24:00	LSE	592176086917823789
22/09/2026	14	307.6	15:24:00	LSE	606249867956208217
22/09/2026	856	307.9	15:25:35	LSE	606249867956278451
22/09/2026	893	307.7	15:26:12	LSE	592176086917915365
22/09/2026	1836	307.7	15:26:12	LSE	592176086917915364
22/09/2026	803	307.6	15:29:14	LSE	606249867956389616
22/09/2026	2589	307.6	15:29:14	LSE	592176086918010040
22/09/2026	847	307.5	15:29:14	LSE	592176086918010185
22/09/2026	900	307.2	15:31:03	LSE	606249867956446105
22/09/2026	1293	307.2	15:31:03	LSE	592176086918068078
22/09/2026	1287	307.1	15:31:37	LSE	592176086918084779
22/09/2026	1320	307.1	15:33:11	LSE	592176086918130890
22/09/2026	771	307	15:33:20	LSE	592176086918135875
22/09/2026	1325	306.8	15:34:06	LSE	606249867956536423
22/09/2026	1278	306.6	15:35:18	LSE	592176086918201536
22/09/2026	3474	307.2	15:38:05	LSE	606249867956682240
22/09/2026	866	307.4	15:40:04	LSE	592176086918406648
22/09/2026	2080	307.4	15:40:04	LSE	592176086918406649
22/09/2026	433	307.3	15:40:12	LSE	592176086918411720
22/09/2026	531	307.3	15:40:12	LSE	592176086918411719
22/09/2026	1309	307.1	15:41:10	LSE	592176086918448323
22/09/2026	1315	306.6	15:41:45	LSE	592176086918475437
22/09/2026	61	306.3	15:42:51	LSE	606249867956882291
22/09/2026	1268	306.3	15:42:51	LSE	606249867956882290
22/09/2026	792	306.1	15:45:02	LSE	592176086918589201
22/09/2026	794	306.1	15:45:02	LSE	592176086918589203
22/09/2026	1305	306.1	15:45:02	LSE	592176086918589202
22/09/2026	1298	305.7	15:45:37	LSE	592176086918610188
22/09/2026	1300	305.7	15:46:42	LSE	592176086918648605
22/09/2026	380	305.8	15:50:27	LSE	592176086918783104
22/09/2026	394	305.8	15:50:27	LSE	592176086918783105
22/09/2026	770	305.8	15:50:27	LSE	606249867957145801
22/09/2026	3460	305.8	15:50:27	LSE	606249867957145800
22/09/2026	770	305.7	15:51:51	LSE	606249867957189311
22/09/2026	1790	305.7	15:51:51	LSE	592176086918827342
22/09/2026	811	305.4	15:53:07	LSE	592176086918871763
22/09/2026	798	305.7	15:54:12	LSE	592176086918908408
22/09/2026	100	306.3	15:56:07	LSE	606249867957330898
22/09/2026	228	306.3	15:56:08	LSE	606249867957331328
22/09/2026	2930	306.5	15:56:20	LSE	606249867957337180
22/09/2026	918	306.4	15:57:15	LSE	592176086919008355
22/09/2026	171	306.7	15:58:23	LSE	606249867957399690
22/09/2026	1726	306.7	15:58:23	LSE	606249867957399691
22/09/2026	218	306.7	15:58:29	LSE	592176086919047241
22/09/2026	885	306.7	15:58:29	LSE	606249867957403124
22/09/2026	3607	306.6	15:58:34	LSE	592176086919050183
22/09/2026	160	306.6	15:58:34	LSE	592176086919050192
22/09/2026	259	306.6	15:58:34	LSE	592176086919050193
22/09/2026	458	306.6	15:58:34	LSE	592176086919050189
22/09/2026	492	306.6	15:58:34	LSE	592176086919050191
22/09/2026	1098	306.6	15:58:34	LSE	592176086919050188
22/09/2026	1313	306.5	16:00:57	LSE	592176086919130954
22/09/2026	1309	306.3	16:01:11	LSE	592176086919138927
22/09/2026	821	306.5	16:02:45	LSE	592176086919188139
22/09/2026	822	306.5	16:02:45	LSE	606249867957541740
22/09/2026	1316	306.4	16:02:45	LSE	592176086919188149
22/09/2026	819	306.3	16:04:22	LSE	606249867957592369
22/09/2026	819	306.2	16:04:41	LSE	592176086919251864
22/09/2026	1296	306.2	16:04:41	LSE	606249867957604351
22/09/2026	299	306.1	16:04:45	LSE	592176086919254959
22/09/2026	587	306.1	16:04:45	LSE	592176086919254960
22/09/2026	1163	306.7	16:07:34	LSE	606249867957723857
22/09/2026	1136	306.7	16:07:35	LSE	592176086919373472
22/09/2026	1150	306.7	16:07:35	LSE	606249867957724662
22/09/2026	886	306.7	16:07:43	LSE	606249867957729191
22/09/2026	2138	306.7	16:07:43	LSE	606249867957729192
22/09/2026	918	306.7	16:07:43	LSE	592176086919378214
22/09/2026	781	307	16:08:46	LSE	606249867957764081
22/09/2026	832	306.7	16:09:12	LSE	606249867957778399
22/09/2026	215	307.1	16:11:39	LSE	606249867957869890
22/09/2026	652	307.1	16:11:39	LSE	606249867957869889
22/09/2026	1512	307.1	16:11:40	LSE	606249867957870470
22/09/2026	1512	307.2	16:11:57	LSE	592176086919533525
22/09/2026	2817	307.1	16:12:30	LSE	592176086919558826
22/09/2026	829	307.5	16:13:43	LSE	592176086919611883
22/09/2026	2999	308.3	16:15:25	LSE	606249867958034662
22/09/2026	261	308.4	16:16:29	LSE	606249867958079341
22/09/2026	3262	308.4	16:16:29	LSE	606249867958079342
22/09/2026	4122	308.3	16:16:46	LSE	592176086919749128
22/09/2026	94	308.3	16:16:46	LSE	592176086919749132
22/09/2026	1385	308.2	16:17:25	LSE	592176086919783374
22/09/2026	805	308.1	16:19:35	LSE	592176086919900987
22/09/2026	806	308.1	16:19:35	LSE	606249867958238799
22/09/2026	265	308	16:19:36	LSE	592176086919901907
22/09/2026	539	308	16:19:36	LSE	592176086919901906
22/09/2026	804	308	16:19:36	LSE	592176086919901908
22/09/2026	1330	308	16:19:36	LSE	606249867958239739
22/09/2026	1525	308.6	16:22:10	LSE	592176086920034221
22/09/2026	1555	308.6	16:22:10	LSE	592176086920034220
22/09/2026	26	308.4	16:22:33	LSE	592176086920050220
22/09/2026	2865	308.4	16:22:33	LSE	592176086920050221
22/09/2026	1047	308.4	16:22:33	LSE	606249867958384011
22/09/2026	447	308.4	16:22:43	LSE	606249867958390505
22/09/2026	1610	308.4	16:22:43	LSE	606249867958390504
22/09/2026	376	308.4	16:24:32	LSE	592176086920138791
22/09/2026	541	308.4	16:24:39	LSE	592176086920144219
22/09/2026	916	308.4	16:24:39	LSE	606249867958475371
22/09/2026	917	308.3	16:24:39	LSE	606249867958475373
22/09/2026	1309	308.3	16:24:39	LSE	592176086920144221
22/09/2026	229	308.4	16:25:59	LSE	592176086920208422
22/09/2026	648	308.4	16:25:59	LSE	592176086920208423
22/09/2026	874	308.4	16:25:59	LSE	606249867958538004
22/09/2026	646	308.4	16:26:03	LSE	606249867958539914
22/09/2026	764	308.4	16:26:03	LSE	606249867958539916
22/09/2026	1670	308.4	16:26:03	LSE	606249867958539915
22/09/2026	833	308.5	16:27:24	LSE	606249867958595456
22/09/2026	4	308.5	16:28:18	LSE	606249867958632775
22/09/2026	18	308.5	16:28:18	LSE	606249867958632776
22/09/2026	69	308.5	16:28:18	LSE	606249867958632777
22/09/2026	93	308.5	16:28:18	LSE	606249867958632778
22/09/2026	465	308.5	16:28:18	LSE	592176086920306509
22/09/2026	509	308.6	16:28:52	LSE	592176086920332345
22/09/2026	1159	308.6	16:28:52	LSE	592176086920332344
22/09/2026	1159	308.6	16:28:52	LSE	606249867958658274
22/09/2026	255	308.5	16:28:56	LSE	606249867958661347
22/09/2026	1929	308.5	16:28:56	LSE	606249867958661348
22/09/2026	1984	308.5	16:28:56	LSE	606249867958661349
22/09/2026	991	308.5	16:29:00	LSE	592176086920338325
22/09/2026	46	308.9	16:29:58	LSE	592176086920418370
22/09/2026	54	308.9	16:29:58	LSE	592176086920418369
22/09/2026	1076	308.9	16:29:58	LSE	606249867958742789
23/09/2026	2822	310.9	08:01:05	LSE	606250221841626034
23/09/2026	112	310.2	08:01:14	LSE	592176440803152192
23/09/2026	150	310.2	08:02:31	LSE	592176440803188039
23/09/2026	787	310.2	08:03:38	LSE	606250221841692600
23/09/2026	788	310.2	08:03:38	LSE	592176440803215694
23/09/2026	788	310.2	08:03:38	LSE	606250221841692599
23/09/2026	789	310.2	08:03:38	LSE	592176440803215696
23/09/2026	789	310.2	08:03:38	LSE	606250221841692601
23/09/2026	790	310.2	08:03:38	LSE	606250221841692603
23/09/2026	1011	310.2	08:03:38	LSE	592176440803215693
23/09/2026	2564	310.2	08:03:38	LSE	592176440803215698
23/09/2026	1297	309.6	08:07:57	LSE	592176440803341927
23/09/2026	1297	309.7	08:08:01	LSE	592176440803343403
23/09/2026	1434	310.1	08:09:53	LSE	592176440803524900
23/09/2026	1434	310.2	08:09:56	LSE	592176440803526142
23/09/2026	2903	309.8	08:10:18	LSE	592176440803536146
23/09/2026	764	309.8	08:12:51	LSE	592176440803599348
23/09/2026	764	309.8	08:12:51	LSE	606250221842068830
23/09/2026	765	309.7	08:12:51	LSE	606250221842068832
23/09/2026	765	309.8	08:12:51	LSE	606250221842068831
23/09/2026	814	309.7	08:12:51	LSE	592176440803599349
23/09/2026	784	309.1	08:15:00	LSE	606250221842118661
23/09/2026	1035	309.1	08:15:00	LSE	606250221842118660
23/09/2026	777	309.1	08:17:05	LSE	592176440803704172
23/09/2026	778	309	08:17:05	LSE	606250221842171157
23/09/2026	785	309	08:17:05	LSE	606250221842171156
23/09/2026	853	308.9	08:18:33	LSE	606250221842205691
23/09/2026	32	308.7	08:18:33	LSE	606250221842205703
23/09/2026	861	308.7	08:18:33	LSE	606250221842205702
23/09/2026	949	308.3	08:18:50	LSE	592176440803746120
23/09/2026	824	308.3	08:20:52	LSE	592176440803800786
23/09/2026	875	308.1	08:21:40	LSE	592176440803820193
23/09/2026	1683	308.1	08:21:40	LSE	606250221842285328
23/09/2026	774	309.1	08:29:27	LSE	592176440803985497
23/09/2026	1577	309.1	08:29:27	LSE	606250221842446635
23/09/2026	1584	309.1	08:29:27	LSE	592176440803985498
23/09/2026	2961	309.1	08:29:27	LSE	606250221842446634
23/09/2026	769	308.7	08:31:33	LSE	606250221842498457
23/09/2026	770	308.7	08:31:33	LSE	606250221842498456
23/09/2026	1106	308.6	08:31:33	LSE	592176440804038806
23/09/2026	895	307.9	08:34:00	LSE	592176440804095359
23/09/2026	941	307.9	08:34:00	LSE	606250221842553354
23/09/2026	298	307.8	08:34:25	LSE	606250221842561310
23/09/2026	717	307.8	08:34:25	LSE	606250221842561309
23/09/2026	833	308	08:38:01	LSE	592176440804175276
23/09/2026	884	308	08:38:01	LSE	606250221842630113
23/09/2026	30	308.6	08:45:09	LSE	592176440804313774
23/09/2026	357	308.6	08:45:09	LSE	592176440804313770
23/09/2026	739	308.6	08:45:09	LSE	592176440804313772
23/09/2026	160	308.3	08:45:09	LSE	592176440804313783
23/09/2026	657	308.3	08:45:09	LSE	592176440804313782
23/09/2026	817	308.3	08:45:09	LSE	606250221842763504
23/09/2026	817	308.3	08:45:09	LSE	606250221842763506
23/09/2026	1112	308.3	08:45:09	LSE	606250221842763502
23/09/2026	1124	308.3	08:45:09	LSE	606250221842763509
23/09/2026	1139	308.3	08:45:09	LSE	592176440804313784
23/09/2026	1686	308.3	08:45:09	LSE	606250221842763508
23/09/2026	1138	307.9	08:48:56	LSE	592176440804383649
23/09/2026	2356	308.2	08:52:19	LSE	592176440804457096
23/09/2026	1243	308.1	08:54:05	LSE	606250221842929712
23/09/2026	941	308.6	08:58:48	LSE	606250221843011075
23/09/2026	2507	308.6	08:58:48	LSE	606250221843011074
23/09/2026	861	308.3	09:00:30	LSE	606250221843038822
23/09/2026	1241	308.3	09:00:30	LSE	592176440804599786
23/09/2026	776	308.2	09:02:06	LSE	592176440804633764
23/09/2026	1189	308	09:03:03	LSE	606250221843088074
23/09/2026	816	307.9	09:03:03	LSE	606250221843088075
23/09/2026	910	307.6	09:05:36	LSE	592176440804704989
23/09/2026	1096	308.2	09:14:11	LSE	606250221843318541
23/09/2026	2950	308.2	09:14:11	LSE	606250221843318542
23/09/2026	1520	308.2	09:14:11	LSE	592176440804888995
23/09/2026	1671	308.2	09:14:11	LSE	592176440804888994
23/09/2026	1689	308.2	09:14:11	LSE	606250221843318553
23/09/2026	1581	308.3	09:26:54	LSE	606250221843556554
23/09/2026	1563	308.4	09:27:53	LSE	606250221843571112
23/09/2026	430	308.4	09:28:04	LSE	592176440805161673
23/09/2026	63	308.4	09:29:46	LSE	592176440805191663
23/09/2026	30	308.4	09:29:52	LSE	592176440805193451
23/09/2026	244	308.4	09:30:03	LSE	592176440805200191
23/09/2026	416	308.3	09:30:03	LSE	592176440805200198
23/09/2026	807	308.3	09:30:03	LSE	592176440805200200
23/09/2026	2499	308.3	09:30:03	LSE	592176440805200199
23/09/2026	807	308.2	09:30:03	LSE	592176440805200446
23/09/2026	90	308	09:31:25	LSE	606250221843639915
23/09/2026	1334	308	09:31:25	LSE	606250221843639914
23/09/2026	895	307.8	09:37:22	LSE	606250221843744476
23/09/2026	964	307.8	09:37:22	LSE	592176440805334325
23/09/2026	1734	307.6	09:37:22	LSE	606250221843744479
23/09/2026	914	307.2	09:42:56	LSE	592176440805451433
23/09/2026	24	307.1	09:43:16	LSE	606250221843870372
23/09/2026	958	307.1	09:44:43	LSE	592176440805492140
23/09/2026	1037	307.1	09:44:43	LSE	606250221843895337
23/09/2026	780	307	09:45:31	LSE	606250221843909734
23/09/2026	208	306.9	09:46:05	LSE	606250221843920050
23/09/2026	794	306.9	09:46:05	LSE	606250221843920051
23/09/2026	973	306.2	09:46:31	LSE	606250221843927641
23/09/2026	1376	305.3	09:46:32	LSE	606250221843927864
23/09/2026	1105	304.9	09:51:11	LSE	592176440805621868
23/09/2026	153	304.8	09:51:48	LSE	606250221844028978
23/09/2026	755	304.8	09:51:48	LSE	606250221844028977
23/09/2026	862	304.7	09:53:01	LSE	592176440805655498
23/09/2026	2520	305.2	09:59:05	LSE	592176440805784319
23/09/2026	68	305	10:02:13	LSE	592176440805848931
23/09/2026	108	305	10:02:13	LSE	592176440805848930
23/09/2026	800	305	10:02:13	LSE	606250221844236030
23/09/2026	800	305	10:02:13	LSE	606250221844236031
23/09/2026	1183	305	10:02:13	LSE	592176440805848932
23/09/2026	889	304.7	10:08:02	LSE	592176440805979175
23/09/2026	889	304.8	10:08:02	LSE	592176440805979174
23/09/2026	889	304.9	10:08:02	LSE	592176440805979172
23/09/2026	1124	304.8	10:08:02	LSE	592176440805979173
23/09/2026	1549	304.9	10:18:04	LSE	592176440806178043
23/09/2026	1550	304.9	10:18:04	LSE	606250221844550468
23/09/2026	3117	304.9	10:18:04	LSE	606250221844550469
23/09/2026	768	305	10:27:30	LSE	606250221844728220
23/09/2026	3760	305	10:27:30	LSE	592176440806363889
23/09/2026	371	305	10:27:30	LSE	606250221844728224
23/09/2026	190	305	10:27:30	LSE	606250221844728225
23/09/2026	1119	305	10:30:00	LSE	606250221844784054
23/09/2026	774	304.9	10:31:49	LSE	606250221844817894
23/09/2026	844	305	10:40:13	LSE	592176440806616727
23/09/2026	844	305	10:40:13	LSE	592176440806616728
23/09/2026	844	305	10:40:13	LSE	606250221844970042
23/09/2026	1967	305	10:40:13	LSE	606250221844970043
23/09/2026	127	304.8	10:48:43	LSE	606250221845127110
23/09/2026	785	304.8	10:48:43	LSE	606250221845127113
23/09/2026	912	304.8	10:48:43	LSE	606250221845127108
23/09/2026	912	304.8	10:48:43	LSE	606250221845127109
23/09/2026	920	304.8	10:48:43	LSE	606250221845127107
23/09/2026	1470	304.8	10:48:43	LSE	606250221845127112
23/09/2026	3276	305	10:57:35	LSE	606250221845282324
23/09/2026	369	305.1	11:02:28	LSE	592176440807032419
23/09/2026	706	305.1	11:02:28	LSE	592176440807032418
23/09/2026	61	305.1	11:02:36	LSE	606250221845369665
23/09/2026	438	305.1	11:02:36	LSE	606250221845369666
23/09/2026	583	305.1	11:02:36	LSE	606250221845369667
23/09/2026	446	305.1	11:02:37	LSE	592176440807035657
23/09/2026	671	305.1	11:02:37	LSE	592176440807035658
23/09/2026	596	305.2	11:08:12	LSE	606250221845477215
23/09/2026	2452	305.2	11:08:12	LSE	606250221845477214
23/09/2026	4	305.1	11:10:20	LSE	592176440807187222
23/09/2026	2120	305.1	11:10:20	LSE	592176440807187221
23/09/2026	2524	305.1	11:10:20	LSE	592176440807187220
23/09/2026	39	305.1	11:10:20	LSE	592176440807187227
23/09/2026	490	305.1	11:10:20	LSE	592176440807187225
23/09/2026	536	305.1	11:10:20	LSE	592176440807187226
23/09/2026	1340	305	11:20:03	LSE	592176440807354402
23/09/2026	809	304.9	11:23:12	LSE	592176440807402365
23/09/2026	816	304.9	11:23:12	LSE	592176440807402364
23/09/2026	864	304.9	11:23:12	LSE	606250221845719144
23/09/2026	3114	305.4	11:29:38	LSE	606250221845823061
23/09/2026	2398	305.4	11:29:38	LSE	606250221845823065
23/09/2026	421	305.3	11:30:26	LSE	592176440807524972
23/09/2026	720	305.3	11:30:26	LSE	592176440807524971
23/09/2026	142	305.1	11:34:12	LSE	592176440807593277
23/09/2026	1145	305.1	11:34:12	LSE	592176440807593276
23/09/2026	2	305.5	11:43:19	LSE	606250221846046360
23/09/2026	990	305.5	11:43:29	LSE	592176440807748513
23/09/2026	993	305.5	11:43:29	LSE	606250221846050324
23/09/2026	993	305.5	11:43:40	LSE	592176440807751874
23/09/2026	38	305.3	11:44:58	LSE	592176440807770586
23/09/2026	639	305.3	11:44:58	LSE	592176440807770587
23/09/2026	3612	305.3	11:44:58	LSE	592176440807770585
23/09/2026	1693	305.3	11:45:05	LSE	606250221846073620
23/09/2026	252	305.9	11:58:43	LSE	606250221846293242
23/09/2026	91	305.9	11:58:43	LSE	592176440808002399
23/09/2026	2674	305.9	11:58:47	LSE	592176440808003526
23/09/2026	149	305.5	12:00:17	LSE	606250221846321535
23/09/2026	897	305.5	12:00:17	LSE	606250221846321537
23/09/2026	4266	305.5	12:00:17	LSE	606250221846321536
23/09/2026	722	305.5	12:00:17	LSE	592176440808032279
23/09/2026	833	305.2	12:04:47	LSE	606250221846408045
23/09/2026	1285	305.2	12:04:47	LSE	592176440808121879
23/09/2026	775	305.2	12:08:27	LSE	592176440808185497
23/09/2026	170	305.1	12:12:06	LSE	606250221846531424
23/09/2026	710	305.1	12:12:06	LSE	606250221846531423
23/09/2026	269	305	12:12:08	LSE	592176440808252596
23/09/2026	880	305	12:13:30	LSE	592176440808275627
23/09/2026	1024	305	12:13:30	LSE	592176440808275625
23/09/2026	888	304.9	12:13:37	LSE	606250221846556832
23/09/2026	812	304.6	12:23:24	LSE	592176440808466111
23/09/2026	812	304.6	12:23:24	LSE	592176440808466112
23/09/2026	812	304.6	12:23:24	LSE	592176440808466114
23/09/2026	815	304.6	12:23:24	LSE	592176440808466113
23/09/2026	2475	304.6	12:23:24	LSE	606250221846735156
23/09/2026	1112	304.2	12:26:05	LSE	606250221846788858
23/09/2026	1182	304.3	12:27:31	LSE	606250221846816525
23/09/2026	1256	304	12:31:18	LSE	606250221846881506
23/09/2026	412	303.8	12:32:57	LSE	592176440808658311
23/09/2026	897	303.9	12:32:57	LSE	606250221846917108
23/09/2026	470	303.8	12:32:57	LSE	592176440808658312
23/09/2026	768	303.4	12:38:57	LSE	592176440808775905
23/09/2026	768	303.5	12:38:57	LSE	606250221847028256
23/09/2026	1747	303.5	12:38:57	LSE	592176440808775903
23/09/2026	1226	303	12:40:41	LSE	592176440808832416
23/09/2026	895	304	12:50:04	LSE	606250221847266606
23/09/2026	3021	304	12:50:04	LSE	592176440809024343
23/09/2026	1518	304.2	12:52:55	LSE	592176440809080985
23/09/2026	1589	304.6	13:00:03	LSE	606250221847484996
23/09/2026	42	304.5	13:00:22	LSE	592176440809268468
23/09/2026	1600	304.5	13:00:22	LSE	592176440809268467
23/09/2026	1203	304.4	13:01:22	LSE	606250221847535767
23/09/2026	1253	304.4	13:01:22	LSE	592176440809304028
23/09/2026	3291	304.4	13:01:22	LSE	606250221847535766
23/09/2026	766	304.2	13:08:41	LSE	592176440809611073
23/09/2026	766	304.2	13:08:41	LSE	592176440809611074
23/09/2026	834	304.1	13:09:26	LSE	606250221847867715
23/09/2026	393	304	13:10:39	LSE	606250221847903958
23/09/2026	904	304	13:10:39	LSE	606250221847903959
23/09/2026	146	303.8	13:11:48	LSE	606250221847928720
23/09/2026	290	303.8	13:11:48	LSE	606250221847928721
23/09/2026	866	303.8	13:11:48	LSE	606250221847928722
23/09/2026	1289	303.7	13:13:16	LSE	592176440809745202
23/09/2026	904	303.8	13:20:07	LSE	592176440809883260
23/09/2026	904	303.8	13:20:07	LSE	606250221848097116
23/09/2026	905	303.8	13:20:07	LSE	606250221848097115
23/09/2026	793	303.9	13:23:34	LSE	606250221848173079
23/09/2026	285	303.8	13:23:45	LSE	592176440809966061
23/09/2026	507	303.8	13:23:45	LSE	592176440809966060
23/09/2026	410	303.7	13:25:02	LSE	592176440809991239
23/09/2026	792	303.7	13:25:02	LSE	592176440809991240
23/09/2026	795	303.7	13:25:02	LSE	606250221848200401
23/09/2026	898	303.7	13:25:02	LSE	592176440809991238
23/09/2026	1054	303.7	13:25:02	LSE	606250221848200400
23/09/2026	777	303.8	13:29:06	LSE	592176440810068125
23/09/2026	777	303.8	13:29:06	LSE	606250221848273150
23/09/2026	778	303.8	13:29:06	LSE	592176440810068123
23/09/2026	1417	303.8	13:29:06	LSE	592176440810068124
23/09/2026	912	303.7	13:32:27	LSE	606250221848341835
23/09/2026	422	303.6	13:33:26	LSE	592176440810163324
23/09/2026	122	303.6	13:34:53	LSE	592176440810197798
23/09/2026	699	304.1	13:36:21	LSE	592176440810234778
23/09/2026	500	304.1	13:36:21	LSE	606250221848432867
23/09/2026	458	304	13:36:28	LSE	606250221848437846
23/09/2026	743	304.2	13:36:57	LSE	592176440810252228
23/09/2026	1201	304.2	13:36:57	LSE	606250221848449734
23/09/2026	3398	304	13:37:54	LSE	606250221848469809
23/09/2026	792	304	13:41:01	LSE	592176440810344845
23/09/2026	785	303.9	13:42:09	LSE	592176440810374054
23/09/2026	786	303.9	13:42:09	LSE	606250221848565809
23/09/2026	807	303.9	13:42:09	LSE	606250221848565808
23/09/2026	889	303.9	13:42:09	LSE	592176440810374056
23/09/2026	853	303.7	13:44:11	LSE	592176440810415215
23/09/2026	3404	304.4	13:48:29	LSE	606250221848698548
23/09/2026	1110	304.4	13:48:29	LSE	592176440810512759
23/09/2026	813	304.7	13:53:44	LSE	592176440810633721
23/09/2026	814	304.7	13:53:44	LSE	592176440810633722
23/09/2026	148	305.7	13:59:31	LSE	606250221848941959
23/09/2026	4	305.7	13:59:31	LSE	606250221848941962
23/09/2026	910	305.7	13:59:35	LSE	606250221848943668
23/09/2026	1030	305.7	13:59:35	LSE	606250221848943669
23/09/2026	1041	305.7	13:59:35	LSE	592176440810769083
23/09/2026	2	305.5	14:00:01	LSE	606250221848956199
23/09/2026	3532	305.5	14:00:01	LSE	606250221848956200
23/09/2026	1284	305.4	14:01:25	LSE	606250221848998746
23/09/2026	808	305.4	14:06:25	LSE	592176440810958491
23/09/2026	86	305.2	14:07:43	LSE	606250221849157772
23/09/2026	722	305.2	14:07:43	LSE	606250221849157773
23/09/2026	835	305.2	14:07:43	LSE	592176440810991758
23/09/2026	903	305.1	14:08:24	LSE	606250221849173274
23/09/2026	1281	305.1	14:08:24	LSE	592176440811007981
23/09/2026	1298	304.8	14:11:01	LSE	592176440811085315
23/09/2026	846	305.4	14:16:31	LSE	606250221849376310
23/09/2026	882	305.2	14:19:27	LSE	592176440811296525
23/09/2026	886	305.2	14:19:27	LSE	592176440811296527
23/09/2026	789	305.1	14:21:33	LSE	592176440811351843
23/09/2026	2955	305.1	14:21:33	LSE	606250221849502676
23/09/2026	789	305	14:21:37	LSE	606250221849508139
23/09/2026	864	305.1	14:24:52	LSE	592176440811470257
23/09/2026	3164	305.4	14:27:58	LSE	606250221849730155
23/09/2026	453	305.4	14:27:58	LSE	592176440811585870
23/09/2026	613	305.4	14:27:58	LSE	592176440811585871
23/09/2026	803	305.1	14:30:49	LSE	606250221849840430
23/09/2026	910	305	14:31:59	LSE	592176440811755534
23/09/2026	55	304.9	14:32:28	LSE	592176440811779152
23/09/2026	733	304.9	14:32:28	LSE	592176440811779151
23/09/2026	802	304.9	14:32:28	LSE	606250221849917549
23/09/2026	945	304.9	14:32:28	LSE	592176440811779150
23/09/2026	1297	304.9	14:32:28	LSE	606250221849917548
23/09/2026	315	304.6	14:35:20	LSE	606250221850061808
23/09/2026	484	304.6	14:35:20	LSE	606250221850061809
23/09/2026	248	304.4	14:35:38	LSE	592176440811942612
23/09/2026	917	304.4	14:35:38	LSE	592176440811942613
23/09/2026	1600	304.4	14:35:38	LSE	592176440811942609
23/09/2026	873	304.7	14:37:41	LSE	606250221850172658
23/09/2026	794	304.6	14:39:42	LSE	606250221850262780
23/09/2026	795	304.6	14:39:42	LSE	592176440812138027
23/09/2026	795	304.6	14:39:42	LSE	592176440812138028
23/09/2026	872	304.6	14:39:42	LSE	592176440812138026
23/09/2026	1305	304.5	14:39:42	LSE	606250221850262793
23/09/2026	830	304.6	14:42:41	LSE	592176440812245882
23/09/2026	830	304.5	14:42:48	LSE	592176440812251089
23/09/2026	830	304.5	14:42:48	LSE	592176440812251090
23/09/2026	1310	304.5	14:42:48	LSE	592176440812251087
23/09/2026	340	304.8	14:44:59	LSE	592176440812324673
23/09/2026	499	304.8	14:44:59	LSE	592176440812324674
23/09/2026	838	304.6	14:45:00	LSE	606250221850444483
23/09/2026	804	304.5	14:45:54	LSE	606250221850481706
23/09/2026	1277	304.5	14:45:54	LSE	592176440812363141
23/09/2026	484	304.3	14:47:21	LSE	606250221850545482
23/09/2026	788	304.3	14:47:21	LSE	592176440812428203
23/09/2026	800	304.3	14:47:21	LSE	606250221850545478
23/09/2026	386	303.8	14:48:31	LSE	606250221850595758
23/09/2026	926	303.8	14:48:31	LSE	606250221850595759
23/09/2026	864	303.9	14:50:45	LSE	592176440812569589
23/09/2026	795	303.7	14:51:18	LSE	592176440812589285
23/09/2026	1304	303.7	14:51:18	LSE	606250221850702566
23/09/2026	1326	304.5	14:52:49	LSE	592176440812645188
23/09/2026	9	304.5	14:54:30	LSE	606250221850823505
23/09/2026	902	304.5	14:54:58	LSE	606250221850841670
23/09/2026	1259	304.5	14:54:58	LSE	606250221850841669
23/09/2026	1699	304.3	14:56:25	LSE	592176440812791401
23/09/2026	871	304.3	14:57:53	LSE	606250221850953044
23/09/2026	1260	304.2	14:57:53	LSE	592176440812846914
23/09/2026	812	305.2	15:02:06	LSE	592176440813014778
23/09/2026	3904	305.2	15:02:06	LSE	606250221851116608
23/09/2026	25	305.2	15:02:06	LSE	606250221851116621
23/09/2026	812	305.1	15:02:06	LSE	606250221851116622
23/09/2026	902	304.8	15:03:48	LSE	592176440813077068
23/09/2026	1334	304.8	15:03:48	LSE	592176440813077067
23/09/2026	883	304.9	15:07:44	LSE	592176440813215897
23/09/2026	884	304.9	15:07:44	LSE	592176440813215899
23/09/2026	790	304.9	15:08:00	LSE	606250221851321520
23/09/2026	3257	305.2	15:09:43	LSE	606250221851375358
23/09/2026	880	305.2	15:09:43	LSE	592176440813280437
23/09/2026	421	305.1	15:09:43	LSE	592176440813280689
23/09/2026	446	305.1	15:10:16	LSE	592176440813301083
23/09/2026	1737	305.1	15:10:16	LSE	592176440813301084
23/09/2026	804	304.7	15:15:33	LSE	592176440813494173
23/09/2026	805	304.7	15:15:33	LSE	606250221851583240
23/09/2026	805	304.7	15:15:33	LSE	606250221851583241
23/09/2026	1275	304.7	15:15:33	LSE	592176440813494172
23/09/2026	656	304.6	15:18:35	LSE	592176440813598758
23/09/2026	805	304.6	15:18:35	LSE	606250221851684082
23/09/2026	916	304.6	15:18:35	LSE	606250221851684083
23/09/2026	1369	304.6	15:18:35	LSE	592176440813598759
23/09/2026	546	304.2	15:19:32	LSE	592176440813633383
23/09/2026	730	304.2	15:19:32	LSE	592176440813633385
23/09/2026	902	304.2	15:22:17	LSE	606250221851820822
23/09/2026	903	304.2	15:22:17	LSE	606250221851820821
23/09/2026	1321	304.2	15:22:17	LSE	606250221851820820
23/09/2026	822	304.3	15:24:44	LSE	606250221851902873
23/09/2026	823	304.3	15:24:44	LSE	592176440813823797
23/09/2026	1315	304.1	15:24:44	LSE	592176440813823873
23/09/2026	47	303.2	15:25:43	LSE	592176440813868900
23/09/2026	848	303.5	15:26:30	LSE	592176440813906832
23/09/2026	833	303.4	15:27:42	LSE	606250221852026117
23/09/2026	266	303.3	15:28:00	LSE	592176440813961742
23/09/2026	625	303.3	15:28:00	LSE	592176440813961740
23/09/2026	865	303.2	15:28:49	LSE	592176440813993057
23/09/2026	1260	303.2	15:28:49	LSE	592176440813993056
23/09/2026	862	303.5	15:31:04	LSE	592176440814075276
23/09/2026	783	303.4	15:32:13	LSE	592176440814117999
23/09/2026	861	303.4	15:32:13	LSE	606250221852188763
23/09/2026	1544	303.4	15:32:13	LSE	592176440814118000
23/09/2026	783	303.3	15:33:51	LSE	606250221852247792
23/09/2026	803	303.4	15:34:49	LSE	592176440814212936
23/09/2026	2829	303.7	15:36:33	LSE	606250221852337486
23/09/2026	825	303.6	15:37:33	LSE	592176440814306146
23/09/2026	825	303.6	15:37:33	LSE	606250221852371796
23/09/2026	1581	303.5	15:37:33	LSE	592176440814306154
23/09/2026	1301	303.4	15:38:11	LSE	606250221852411013
23/09/2026	1287	303.3	15:39:23	LSE	592176440814387197
23/09/2026	1284	303.1	15:39:59	LSE	606250221852474040
23/09/2026	14	303	15:44:26	LSE	592176440814573151
23/09/2026	123	303	15:44:26	LSE	606250221852630706
23/09/2026	156	303	15:44:26	LSE	606250221852630704
23/09/2026	1079	303	15:44:26	LSE	606250221852630705
23/09/2026	155	303	15:44:33	LSE	592176440814578058
23/09/2026	1079	303	15:44:33	LSE	592176440814578057
23/09/2026	127	303	15:44:33	LSE	606250221852635485
23/09/2026	113	302.8	15:45:36	LSE	606250221852682080
23/09/2026	795	302.8	15:45:51	LSE	606250221852692592
23/09/2026	800	302.8	15:45:51	LSE	606250221852692590
23/09/2026	912	302.8	15:45:51	LSE	592176440814635558
23/09/2026	912	302.8	15:45:51	LSE	592176440814635560
23/09/2026	913	302.8	15:45:51	LSE	592176440814635559
23/09/2026	913	302.8	15:45:51	LSE	606250221852692591
23/09/2026	12	302.8	15:48:35	LSE	606250221852794919
23/09/2026	841	302.8	15:48:35	LSE	606250221852794922
23/09/2026	852	302.8	15:48:35	LSE	592176440814740979
23/09/2026	852	302.8	15:48:35	LSE	606250221852794917
23/09/2026	672	303	15:50:44	LSE	592176440814823942
23/09/2026	2738	303	15:50:44	LSE	592176440814823943
23/09/2026	796	303	15:51:17	LSE	592176440814850084
23/09/2026	849	302.9	15:51:17	LSE	592176440814850085
23/09/2026	551	303.6	15:51:52	LSE	606250221852957963
23/09/2026	768	303.6	15:51:52	LSE	606250221852957964
23/09/2026	3798	304.3	15:54:33	LSE	606250221853116943
23/09/2026	790	304.2	15:55:55	LSE	606250221853183817
23/09/2026	891	304.1	15:56:18	LSE	606250221853198576
23/09/2026	1309	304.1	15:56:18	LSE	606250221853198579
23/09/2026	1278	304	15:56:55	LSE	606250221853225101
23/09/2026	1295	303.9	15:57:56	LSE	606250221853270139
23/09/2026	40	303.9	15:59:29	LSE	592176440815287854
23/09/2026	338	303.9	15:59:29	LSE	592176440815287853
23/09/2026	407	303.9	15:59:29	LSE	592176440815287852
23/09/2026	786	303.8	16:00:33	LSE	606250221853376342
23/09/2026	848	303.8	16:00:33	LSE	606250221853376344
23/09/2026	849	303.8	16:00:33	LSE	606250221853376343
23/09/2026	1323	303.8	16:00:33	LSE	606250221853376341
23/09/2026	882	303.9	16:03:15	LSE	606250221853484126
23/09/2026	3626	303.9	16:03:15	LSE	606250221853484125
23/09/2026	629	303.9	16:03:15	LSE	592176440815449727
23/09/2026	810	303.7	16:04:09	LSE	592176440815486118
23/09/2026	1273	303.7	16:04:09	LSE	606250221853519106
23/09/2026	905	303.5	16:05:04	LSE	606250221853555723
23/09/2026	1302	303.5	16:05:04	LSE	592176440815524128
23/09/2026	1110	303.8	16:10:02	LSE	592176440815723453
23/09/2026	1119	303.8	16:10:02	LSE	592176440815723454
23/09/2026	2113	303.8	16:10:02	LSE	592176440815723455
23/09/2026	2711	303.8	16:10:02	LSE	606250221853747917
23/09/2026	3236	303.2	16:10:03	LSE	606250221853748187
23/09/2026	1311	303.2	16:10:55	LSE	592176440815760971
23/09/2026	773	302.8	16:12:10	LSE	592176440815814877
23/09/2026	775	302.8	16:12:10	LSE	592176440815814876
23/09/2026	1301	302.6	16:12:10	LSE	606250221853836657
23/09/2026	2771	302.9	16:14:35	LSE	606250221853933136
23/09/2026	500	302.9	16:14:35	LSE	592176440815913112
23/09/2026	641	302.9	16:14:35	LSE	592176440815913113
23/09/2026	1102	302.9	16:14:35	LSE	592176440815913111
23/09/2026	1345	302.6	16:15:01	LSE	606250221853955878
23/09/2026	134	302.9	16:16:01	LSE	592176440815986938
23/09/2026	324	302.9	16:16:01	LSE	606250221854005190
23/09/2026	383	302.9	16:16:01	LSE	592176440815986937
23/09/2026	469	302.9	16:16:01	LSE	606250221854005191
23/09/2026	828	302.9	16:16:01	LSE	592176440815986940
23/09/2026	881	303.1	16:16:59	LSE	606250221854045848
23/09/2026	1351	303.1	16:16:59	LSE	606250221854045847
23/09/2026	3325	303.4	16:19:13	LSE	606250221854151390
23/09/2026	1021	303.4	16:19:13	LSE	592176440816137346
23/09/2026	4130	303.7	16:20:40	LSE	606250221854223201
23/09/2026	1220	303.7	16:21:15	LSE	592176440816237550
23/09/2026	2809	304	16:23:34	LSE	606250221854358086
23/09/2026	355	303.9	16:23:42	LSE	592176440816357308
23/09/2026	3555	303.9	16:23:42	LSE	592176440816357307
23/09/2026	1332	303.8	16:24:12	LSE	606250221854390559
23/09/2026	894	304.3	16:25:39	LSE	592176440816469616
23/09/2026	3532	304.3	16:25:39	LSE	606250221854476530
23/09/2026	1296	304.2	16:26:16	LSE	606250221854508065
23/09/2026	1296	304.3	16:26:35	LSE	606250221854524607
23/09/2026	1306	304.2	16:27:06	LSE	592176440816545169
23/09/2026	875	304.3	16:27:48	LSE	606250221854583161
23/09/2026	1361	304.2	16:27:48	LSE	606250221854583162
23/09/2026	2023	304.4	16:29:37	LSE	606250221854690660
23/09/2026	32	304.5	16:29:57	LSE	592176440816732837
23/09/2026	95	304.5	16:29:57	LSE	592176440816732838
23/09/2026	184	304.5	16:29:59	LSE	606250221854736389
24/09/2026	762	302.6	08:00:33	LSE	592176823165697853
24/09/2026	1688	302.4	08:00:33	LSE	606250575732160993
24/09/2026	1448	301.6	08:00:55	LSE	592176823165718007
24/09/2026	1423	299.9	08:02:02	LSE	606250575732225157
24/09/2026	865	299.5	08:02:13	LSE	606250575732231619
24/09/2026	458	300.6	08:04:55	LSE	606250575732318565
24/09/2026	963	300.6	08:04:55	LSE	606250575732318567
24/09/2026	1529	300.6	08:04:55	LSE	606250575732318568
24/09/2026	2584	300.4	08:04:55	LSE	606250575732318572
24/09/2026	1227	300.1	08:05:15	LSE	606250575732332168
24/09/2026	4038	300.9	08:07:37	LSE	606250575732409593
24/09/2026	789	300.7	08:09:12	LSE	606250575732506372
24/09/2026	1558	300.7	08:09:12	LSE	606250575732506371
24/09/2026	767	300.6	08:10:22	LSE	592176823166092508
24/09/2026	961	300.3	08:10:22	LSE	606250575732548163
24/09/2026	1058	299.9	08:10:59	LSE	606250575732569765
24/09/2026	799	300.4	08:14:55	LSE	592176823166245041
24/09/2026	834	300.4	08:14:55	LSE	592176823166245040
24/09/2026	49	300.3	08:14:55	LSE	592176823166245050
24/09/2026	799	300.3	08:14:55	LSE	606250575732696888
24/09/2026	1641	300.3	08:14:55	LSE	592176823166245049
24/09/2026	121	300.2	08:16:25	LSE	606250575732749132
24/09/2026	1183	300.2	08:16:25	LSE	606250575732749133
24/09/2026	1110	299.7	08:16:56	LSE	592176823166311887
24/09/2026	1626	299.9	08:17:57	LSE	606250575732787627
24/09/2026	5	301.4	08:23:12	LSE	592176823166469121
24/09/2026	789	301.4	08:23:12	LSE	606250575732917043
24/09/2026	1228	301.4	08:23:12	LSE	592176823166469122
24/09/2026	2204	301.4	08:23:12	LSE	592176823166469123
24/09/2026	461	301.4	08:23:12	LSE	592176823166469131
24/09/2026	493	301.4	08:23:12	LSE	592176823166469130
24/09/2026	374	301.7	08:24:17	LSE	592176823166492056
24/09/2026	928	301.7	08:24:17	LSE	606250575732939397
24/09/2026	1054	301.7	08:24:17	LSE	592176823166492055
24/09/2026	1178	301.2	08:25:35	LSE	592176823166529584
24/09/2026	228	302.9	08:31:14	LSE	592176823166692808
24/09/2026	1395	302.9	08:31:14	LSE	592176823166692807
24/09/2026	1615	302.9	08:31:14	LSE	592176823166692806
24/09/2026	1711	303.3	08:34:50	LSE	606250575733228762
24/09/2026	1134	303.3	08:34:58	LSE	606250575733233641
24/09/2026	613	303.1	08:35:36	LSE	592176823166812058
24/09/2026	905	303.1	08:35:36	LSE	592176823166812060
24/09/2026	2903	303.1	08:35:36	LSE	592176823166812059
24/09/2026	1583	303.1	08:35:36	LSE	592176823166812063
24/09/2026	907	304.1	08:43:12	LSE	592176823166969074
24/09/2026	907	303.9	08:43:44	LSE	592176823166979023
24/09/2026	831	303.8	08:45:56	LSE	592176823167025188
24/09/2026	831	303.8	08:45:56	LSE	592176823167025189
24/09/2026	1299	303.7	08:45:56	LSE	592176823167025191
24/09/2026	864	303.7	08:47:40	LSE	606250575733495686
24/09/2026	1005	303.5	08:47:40	LSE	606250575733495690
24/09/2026	795	303.5	08:51:00	LSE	592176823167131404
24/09/2026	476	303.4	08:53:35	LSE	606250575733607349
24/09/2026	1280	303.4	08:53:35	LSE	592176823167175284
24/09/2026	396	303.4	08:56:28	LSE	606250575733659832
24/09/2026	872	303.4	08:56:28	LSE	592176823167229124
24/09/2026	909	303.4	08:56:28	LSE	606250575733659833
24/09/2026	632	303.3	08:56:52	LSE	606250575733669826
24/09/2026	717	303.3	08:56:52	LSE	606250575733669824
24/09/2026	909	303.3	08:56:52	LSE	606250575733669825
24/09/2026	134	303.3	09:00:20	LSE	606250575733743323
24/09/2026	672	303.3	09:00:20	LSE	606250575733743324
24/09/2026	1245	303.2	09:00:22	LSE	592176823167315608
24/09/2026	7	303.5	09:05:27	LSE	592176823167436403
24/09/2026	25	303.5	09:05:27	LSE	592176823167436401
24/09/2026	166	303.5	09:05:27	LSE	592176823167436402
24/09/2026	717	303.5	09:05:27	LSE	592176823167436404
24/09/2026	837	303.3	09:06:35	LSE	606250575733884937
24/09/2026	858	303.3	09:06:35	LSE	592176823167459254
24/09/2026	1156	303.3	09:06:35	LSE	592176823167459255
24/09/2026	1184	303.2	09:06:35	LSE	592176823167459256
24/09/2026	1312	302.8	09:08:10	LSE	606250575733916455
24/09/2026	1268	302.5	09:10:23	LSE	592176823167542349
24/09/2026	46	302.4	09:12:59	LSE	606250575734043235
24/09/2026	732	302.4	09:12:59	LSE	606250575734043236
24/09/2026	1835	302.3	09:12:59	LSE	606250575734043237
24/09/2026	1229	301.3	09:14:57	LSE	606250575734101309
24/09/2026	989	300.6	09:15:21	LSE	606250575734112932
24/09/2026	321	301.2	09:17:35	LSE	592176823167761219
24/09/2026	1611	301.2	09:17:35	LSE	592176823167761220
24/09/2026	1617	300.8	09:17:57	LSE	592176823167770819
24/09/2026	1039	300.6	09:18:05	LSE	592176823167774164
24/09/2026	819	300.6	09:20:53	LSE	592176823167846251
24/09/2026	1343	300.3	09:21:08	LSE	592176823167851884
24/09/2026	900	300.2	09:23:16	LSE	606250575734317818
24/09/2026	1112	300.2	09:23:16	LSE	592176823167900271
24/09/2026	1024	300.1	09:25:50	LSE	606250575734375732
24/09/2026	158	300.4	09:26:55	LSE	592176823167985682
24/09/2026	1001	300.4	09:26:55	LSE	592176823167985681
24/09/2026	1219	300.1	09:28:57	LSE	606250575734444807
24/09/2026	836	299.9	09:34:43	LSE	592176823168204305
24/09/2026	836	299.9	09:34:43	LSE	606250575734615609
24/09/2026	836	299.9	09:34:43	LSE	606250575734615610
24/09/2026	1042	299.8	09:34:43	LSE	592176823168204306
24/09/2026	1169	299.7	09:36:20	LSE	592176823168254246
24/09/2026	767	300.7	09:44:39	LSE	606250575734849546
24/09/2026	3320	302.1	09:50:16	LSE	606250575734989619
24/09/2026	4839	301.9	09:51:46	LSE	606250575735016812
24/09/2026	838	301.8	09:51:46	LSE	592176823168620425
24/09/2026	761	301.9	10:00:36	LSE	606250575735221010
24/09/2026	761	301.7	10:00:36	LSE	592176823168832961
24/09/2026	510	301.6	10:00:36	LSE	606250575735221097
24/09/2026	786	301.6	10:00:36	LSE	606250575735221098
24/09/2026	1303	301.3	10:03:54	LSE	592176823168902964
24/09/2026	58	301.2	10:03:54	LSE	606250575735287696
24/09/2026	706	301.2	10:03:54	LSE	606250575735287695
24/09/2026	1038	302.2	10:11:54	LSE	606250575735468643
24/09/2026	1600	302.2	10:11:54	LSE	606250575735468642
24/09/2026	503	302.1	10:12:00	LSE	592176823169093913
24/09/2026	621	302.1	10:12:00	LSE	592176823169093912
24/09/2026	910	302	10:12:00	LSE	592176823169094080
24/09/2026	835	301.9	10:16:32	LSE	606250575735574399
24/09/2026	1247	301.7	10:17:26	LSE	606250575735592099
24/09/2026	1162	301.5	10:20:21	LSE	592176823169284353
24/09/2026	861	302.1	10:27:38	LSE	606250575735791084
24/09/2026	3346	301.9	10:28:00	LSE	606250575735797752
24/09/2026	357	301.5	10:31:17	LSE	606250575735859620
24/09/2026	772	301.5	10:31:17	LSE	606250575735859621
24/09/2026	892	301.5	10:31:17	LSE	606250575735859619
24/09/2026	886	301.7	10:37:18	LSE	592176823169612614
24/09/2026	886	301.7	10:37:18	LSE	606250575735966143
24/09/2026	460	301.5	10:38:18	LSE	592176823169639889
24/09/2026	679	301.5	10:38:18	LSE	592176823169639890
24/09/2026	885	302.1	10:43:22	LSE	592176823169725909
24/09/2026	818	301.9	10:44:41	LSE	592176823169763800
24/09/2026	1661	301.9	10:44:41	LSE	606250575736110956
24/09/2026	1297	301.6	10:46:26	LSE	606250575736142157
24/09/2026	3381	302.8	10:53:00	LSE	606250575736272198
24/09/2026	1279	302.6	10:54:10	LSE	592176823169952796
24/09/2026	1146	302.5	10:57:27	LSE	592176823170018632
24/09/2026	823	303.1	11:02:59	LSE	606250575736468866
24/09/2026	3092	303.2	11:02:59	LSE	606250575736468864
24/09/2026	635	303.8	11:13:57	LSE	606250575736699828
24/09/2026	913	303.8	11:13:57	LSE	606250575736699830
24/09/2026	1600	303.8	11:13:57	LSE	606250575736699829
24/09/2026	2758	303.8	11:13:57	LSE	606250575736699836
24/09/2026	1914	304.2	11:19:44	LSE	606250575736816906
24/09/2026	3661	304.4	11:24:28	LSE	592176823170603017
24/09/2026	1292	304	11:27:02	LSE	606250575736963394
24/09/2026	267	303.7	11:27:30	LSE	606250575736971357
24/09/2026	1237	303.7	11:27:30	LSE	606250575736971358
24/09/2026	50	303.5	11:30:39	LSE	592176823170729012
24/09/2026	303	303.5	11:30:39	LSE	592176823170729010
24/09/2026	891	303.5	11:30:39	LSE	592176823170729009
24/09/2026	1300	303.3	11:33:43	LSE	592176823170797714
24/09/2026	781	303.5	11:38:42	LSE	592176823170884281
24/09/2026	1445	303.5	11:38:42	LSE	592176823170884280
24/09/2026	781	303.3	11:39:03	LSE	606250575737191368
24/09/2026	1804	303.2	11:39:03	LSE	606250575737191374
24/09/2026	793	303.1	11:46:10	LSE	592176823171003250
24/09/2026	795	303	11:46:10	LSE	606250575737301428
24/09/2026	1290	302.9	11:46:10	LSE	606250575737301429
24/09/2026	803	303.3	11:52:14	LSE	592176823171154802
24/09/2026	2105	303.3	11:52:14	LSE	606250575737449204
24/09/2026	857	303.1	11:54:51	LSE	592176823171195222
24/09/2026	948	303.2	11:54:51	LSE	606250575737488762
24/09/2026	3358	303.6	12:03:48	LSE	592176823171364912
24/09/2026	1221	303.6	12:03:48	LSE	592176823171364913
24/09/2026	531	303.6	12:03:48	LSE	606250575737654694
24/09/2026	538	303.6	12:04:02	LSE	592176823171368808
24/09/2026	269	303.5	12:12:14	LSE	592176823171524067
24/09/2026	548	303.5	12:12:14	LSE	606250575737808814
24/09/2026	618	303.5	12:12:14	LSE	592176823171524066
24/09/2026	1972	303.5	12:12:14	LSE	606250575737808815
24/09/2026	459	303.4	12:12:14	LSE	606250575737808833
24/09/2026	583	303.4	12:12:14	LSE	606250575737808832
24/09/2026	2238	304	12:16:40	LSE	592176823171651378
24/09/2026	1202	303.7	12:18:45	LSE	592176823171698241
24/09/2026	1084	303.4	12:20:57	LSE	592176823171743178
24/09/2026	764	303.6	12:29:10	LSE	606250575738156519
24/09/2026	764	303.5	12:29:26	LSE	606250575738160810
24/09/2026	764	303.5	12:29:26	LSE	606250575738160811
24/09/2026	1239	303.4	12:29:26	LSE	606250575738160812
24/09/2026	846	303.4	12:29:26	LSE	606250575738160928
24/09/2026	834	303.2	12:34:59	LSE	606250575738248438
24/09/2026	1300	303.2	12:34:59	LSE	592176823171980917
24/09/2026	898	302.9	12:37:51	LSE	592176823172036862
24/09/2026	1290	302.8	12:37:54	LSE	592176823172039260
24/09/2026	781	302.5	12:48:11	LSE	592176823172244429
24/09/2026	781	302.5	12:48:11	LSE	592176823172244430
24/09/2026	781	302.5	12:48:11	LSE	592176823172244432
24/09/2026	784	302.5	12:48:11	LSE	606250575738501891
24/09/2026	1089	302.5	12:48:11	LSE	592176823172244433
24/09/2026	1301	302.5	12:48:11	LSE	606250575738501890
24/09/2026	2417	302.9	12:54:55	LSE	606250575738636213
24/09/2026	894	302.7	12:56:28	LSE	606250575738665260
24/09/2026	506	302.6	12:56:28	LSE	606250575738665307
24/09/2026	596	302.6	12:56:28	LSE	606250575738665321
24/09/2026	793	303	13:00:16	LSE	606250575738759324
24/09/2026	961	303	13:00:16	LSE	592176823172510726
24/09/2026	1050	303	13:00:16	LSE	606250575738759325
24/09/2026	1835	303.4	13:06:30	LSE	606250575738915122
24/09/2026	824	303.4	13:09:23	LSE	592176823172730877
24/09/2026	1660	303.9	13:14:34	LSE	606250575739073411
24/09/2026	656	303.9	13:14:34	LSE	592176823172836996
24/09/2026	1018	303.9	13:14:34	LSE	592176823172836997
24/09/2026	913	303.8	13:17:48	LSE	606250575739138565
24/09/2026	2835	303.8	13:17:48	LSE	606250575739138564
24/09/2026	321	303.8	13:17:48	LSE	592176823172905274
24/09/2026	1019	303.8	13:17:48	LSE	592176823172905273
24/09/2026	1300	303.6	13:19:27	LSE	592176823172942930
24/09/2026	779	303.9	13:24:59	LSE	606250575739291782
24/09/2026	2415	303.9	13:24:59	LSE	592176823173065989
24/09/2026	39	303.7	13:25:18	LSE	606250575739301572
24/09/2026	740	303.7	13:25:18	LSE	606250575739301577
24/09/2026	1867	303.6	13:25:18	LSE	606250575739301628
24/09/2026	1990	304.3	13:33:34	LSE	606250575739496488
24/09/2026	3363	304.2	13:33:34	LSE	606250575739496489
24/09/2026	817	304.2	13:34:03	LSE	606250575739506796
24/09/2026	870	303.9	13:35:50	LSE	592176823173336352
24/09/2026	840	304.1	13:38:15	LSE	592176823173394498
24/09/2026	2949	305.1	13:42:43	LSE	606250575739707660
24/09/2026	630	305	13:44:44	LSE	606250575739748915
24/09/2026	3098	305	13:44:44	LSE	606250575739748916
24/09/2026	128	305	13:44:44	LSE	606250575739748921
24/09/2026	160	305	13:44:44	LSE	606250575739748920
24/09/2026	506	305	13:44:44	LSE	606250575739748919
24/09/2026	1608	305	13:44:44	LSE	606250575739748922
24/09/2026	1289	304.8	13:48:08	LSE	592176823173614804
24/09/2026	182	304.7	13:53:54	LSE	592176823173746359
24/09/2026	716	304.7	13:53:54	LSE	592176823173746360
24/09/2026	898	304.6	13:53:54	LSE	606250575739949131
24/09/2026	882	305	13:55:51	LSE	606250575739995205
24/09/2026	2418	305	13:55:51	LSE	606250575739995206
24/09/2026	905	305.5	14:01:32	LSE	606250575740130831
24/09/2026	1357	305.5	14:01:32	LSE	592176823173934801
24/09/2026	1850	305.5	14:01:32	LSE	606250575740130830
24/09/2026	1313	305.6	14:02:32	LSE	592176823173958314
24/09/2026	816	305.3	14:05:22	LSE	606250575740222164
24/09/2026	1292	305.4	14:05:22	LSE	592176823174029414
24/09/2026	1068	306.4	14:09:34	LSE	606250575740315790
24/09/2026	862	306.2	14:09:34	LSE	592176823174127409
24/09/2026	1501	306.2	14:09:34	LSE	592176823174127410
24/09/2026	878	305.9	14:09:57	LSE	606250575740324368
24/09/2026	1297	307	14:13:44	LSE	606250575740406826
24/09/2026	808	306.7	14:16:07	LSE	606250575740464030
24/09/2026	1288	306.7	14:16:07	LSE	606250575740464029
24/09/2026	3973	306.8	14:22:19	LSE	592176823174450662
24/09/2026	233	306.8	14:22:19	LSE	606250575740626470
24/09/2026	338	306.8	14:22:19	LSE	606250575740626471
24/09/2026	903	306.5	14:25:10	LSE	606250575740699209
24/09/2026	1295	306.4	14:25:13	LSE	606250575740700431
24/09/2026	885	306.7	14:26:58	LSE	606250575740746465
24/09/2026	1304	306.7	14:26:58	LSE	592176823174575629
24/09/2026	2132	306.6	14:28:04	LSE	592176823174612357
24/09/2026	831	306.6	14:32:15	LSE	592176823174808546
24/09/2026	831	306.6	14:32:15	LSE	592176823174808547
24/09/2026	832	306.6	14:32:15	LSE	606250575740970033
24/09/2026	70	306.5	14:32:18	LSE	592176823174811239
24/09/2026	830	306.5	14:32:18	LSE	606250575740972600
24/09/2026	1244	306.5	14:32:18	LSE	592176823174811240
24/09/2026	1309	306.5	14:33:27	LSE	606250575741025846
24/09/2026	823	306.6	14:34:27	LSE	606250575741070263
24/09/2026	791	306.5	14:35:13	LSE	606250575741103561
24/09/2026	905	306.4	14:35:16	LSE	606250575741105643
24/09/2026	1426	306.3	14:35:16	LSE	606250575741105650
24/09/2026	1670	306.4	14:35:16	LSE	592176823174948586
24/09/2026	1283	306.1	14:36:10	LSE	592176823174993093
24/09/2026	1328	305.2	14:36:44	LSE	592176823175020398
24/09/2026	887	305	14:38:08	LSE	592176823175085724
24/09/2026	1281	305	14:38:08	LSE	592176823175085723
24/09/2026	873	304.7	14:39:49	LSE	592176823175160936
24/09/2026	870	304.6	14:41:45	LSE	606250575741386424
24/09/2026	870	304.6	14:41:45	LSE	606250575741386425
24/09/2026	869	304.5	14:41:45	LSE	592176823175238583
24/09/2026	1298	304.5	14:41:45	LSE	592176823175238584
24/09/2026	2923	305.4	14:47:42	LSE	606250575741612945
24/09/2026	3744	305.4	14:47:42	LSE	592176823175473827
24/09/2026	1328	305.2	14:49:05	LSE	606250575741659299
24/09/2026	833	305.2	14:51:31	LSE	606250575741743329
24/09/2026	834	305.2	14:51:31	LSE	592176823175608110
24/09/2026	161	305.2	14:54:11	LSE	606250575741843521
24/09/2026	198	305.2	14:54:11	LSE	606250575741843519
24/09/2026	485	305.2	14:54:11	LSE	606250575741843520
24/09/2026	844	305.2	14:54:11	LSE	592176823175711732
24/09/2026	844	305.2	14:54:11	LSE	592176823175711733
24/09/2026	844	305.2	14:54:11	LSE	606250575741843522
24/09/2026	828	305.3	14:56:16	LSE	606250575741920754
24/09/2026	829	305.3	14:56:16	LSE	592176823175791680
24/09/2026	828	305.2	14:56:17	LSE	606250575741923516
24/09/2026	1276	305.1	14:56:48	LSE	592176823175819126
24/09/2026	1259	304.7	14:57:52	LSE	592176823175863748
24/09/2026	768	304.6	14:57:52	LSE	592176823175863752
24/09/2026	1268	304.3	14:58:43	LSE	606250575742021184
24/09/2026	1822	305.1	15:03:21	LSE	606250575742190133
24/09/2026	2800	305	15:03:21	LSE	606250575742190228
24/09/2026	442	305	15:03:22	LSE	592176823176070783
24/09/2026	728	305	15:03:22	LSE	592176823176070784
24/09/2026	494	305	15:03:22	LSE	606250575742190708
24/09/2026	284	305.5	15:09:11	LSE	592176823176275849
24/09/2026	366	305.5	15:09:11	LSE	606250575742389682
24/09/2026	767	305.5	15:09:11	LSE	606250575742389683
24/09/2026	1167	305.5	15:09:11	LSE	592176823176275846
24/09/2026	1172	305.5	15:09:11	LSE	592176823176275848
24/09/2026	1194	305.5	15:09:11	LSE	606250575742389684
24/09/2026	1903	305.5	15:09:11	LSE	592176823176275847
24/09/2026	1295	305.3	15:10:09	LSE	606250575742422131
24/09/2026	830	305.1	15:12:39	LSE	592176823176396127
24/09/2026	830	305.1	15:12:39	LSE	606250575742505103
24/09/2026	1290	305	15:12:40	LSE	592176823176396487
24/09/2026	802	304.8	15:15:06	LSE	592176823176489004
24/09/2026	1471	305	15:18:44	LSE	592176823176629653
24/09/2026	2992	305	15:18:44	LSE	592176823176629652
24/09/2026	406	305	15:18:44	LSE	592176823176629660
24/09/2026	1054	305	15:18:44	LSE	592176823176629659
24/09/2026	106	305	15:18:49	LSE	606250575742733082
24/09/2026	573	305	15:18:49	LSE	606250575742733081
24/09/2026	897	305	15:18:49	LSE	592176823176632033
24/09/2026	1557	305	15:18:56	LSE	592176823176637049
24/09/2026	3417	304.7	15:25:16	LSE	592176823176855459
24/09/2026	1814	304.6	15:26:00	LSE	606250575742973979
24/09/2026	790	304.5	15:26:00	LSE	592176823176881331
24/09/2026	911	304.8	15:28:59	LSE	606250575743073686
24/09/2026	1282	304.8	15:28:59	LSE	606250575743073687
24/09/2026	839	304.7	15:30:34	LSE	606250575743128227
24/09/2026	1318	304.7	15:30:34	LSE	606250575743128226
24/09/2026	852	304.5	15:32:45	LSE	592176823177116814
24/09/2026	861	304.5	15:32:45	LSE	606250575743204557
24/09/2026	1286	304.4	15:32:45	LSE	592176823177116815
24/09/2026	822	304.2	15:34:25	LSE	606250575743265355
24/09/2026	810	304.5	15:35:42	LSE	592176823177221985
24/09/2026	2551	304.5	15:35:42	LSE	606250575743307190
24/09/2026	804	304.6	15:39:29	LSE	592176823177355061
24/09/2026	1248	304.9	15:40:34	LSE	592176823177394793
24/09/2026	1909	304.9	15:40:34	LSE	606250575743476146
24/09/2026	3124	304.9	15:42:00	LSE	592176823177443349
24/09/2026	1301	304.9	15:42:35	LSE	606250575743544524
24/09/2026	14	304.8	15:42:45	LSE	592176823177470549
24/09/2026	87	304.8	15:42:45	LSE	606250575743550310
24/09/2026	209	304.8	15:42:45	LSE	606250575743550313
24/09/2026	363	304.8	15:42:45	LSE	592176823177470551
24/09/2026	478	304.8	15:42:45	LSE	592176823177470550
24/09/2026	557	304.8	15:42:45	LSE	606250575743550311
24/09/2026	1332	304.4	15:44:28	LSE	606250575743619600
24/09/2026	828	304.3	15:45:23	LSE	592176823177585295
24/09/2026	830	304.3	15:45:23	LSE	606250575743661873
24/09/2026	883	304.3	15:45:23	LSE	606250575743661872
24/09/2026	1394	304.8	15:49:05	LSE	606250575743812866
24/09/2026	2685	304.8	15:49:05	LSE	606250575743812865
24/09/2026	986	304.8	15:49:05	LSE	592176823177739969
24/09/2026	839	305	15:51:46	LSE	606250575743916507
24/09/2026	138	304.9	15:52:21	LSE	606250575743938727
24/09/2026	701	304.9	15:52:21	LSE	606250575743938726
24/09/2026	815	304.9	15:52:21	LSE	606250575743938728
24/09/2026	838	304.9	15:52:21	LSE	592176823177868134
24/09/2026	1912	304.9	15:52:21	LSE	592176823177868135
24/09/2026	895	304.8	15:53:48	LSE	606250575743990273
24/09/2026	1268	304.7	15:53:51	LSE	606250575743992210
24/09/2026	852	304.5	15:55:58	LSE	606250575744074375
24/09/2026	1316	304.5	15:55:58	LSE	606250575744074376
24/09/2026	852	304.4	15:56:05	LSE	592176823178012696
24/09/2026	852	304.4	15:56:05	LSE	606250575744079098
24/09/2026	790	304.2	15:57:26	LSE	606250575744129191
24/09/2026	1247	304.2	15:57:26	LSE	606250575744129192
24/09/2026	1270	304	15:58:01	LSE	606250575744161222
24/09/2026	867	304.1	15:59:43	LSE	592176823178174850
24/09/2026	867	304.1	15:59:43	LSE	592176823178174851
24/09/2026	1290	304	16:00:05	LSE	592176823178192886
24/09/2026	763	304	16:01:31	LSE	606250575744321086
24/09/2026	765	304	16:01:31	LSE	592176823178261423
24/09/2026	765	304	16:01:31	LSE	606250575744321087
24/09/2026	780	303.9	16:02:35	LSE	606250575744364148
24/09/2026	785	303.8	16:02:35	LSE	592176823178305525
24/09/2026	1845	303.9	16:02:35	LSE	606250575744364149
24/09/2026	812	303.7	16:03:59	LSE	606250575744422645
24/09/2026	896	303.6	16:04:31	LSE	592176823178388353
24/09/2026	1327	303.6	16:04:31	LSE	606250575744444162
24/09/2026	68	303.6	16:06:44	LSE	606250575744529722
24/09/2026	199	303.6	16:06:44	LSE	606250575744529723
24/09/2026	615	303.6	16:06:44	LSE	606250575744529720
24/09/2026	883	303.6	16:06:44	LSE	592176823178475859
24/09/2026	883	303.6	16:06:44	LSE	592176823178475860
24/09/2026	884	303.5	16:07:01	LSE	606250575744542525
24/09/2026	990	303.7	16:08:55	LSE	606250575744628475
24/09/2026	1044	303.6	16:08:55	LSE	606250575744628503
24/09/2026	2884	303.6	16:08:55	LSE	606250575744628502
24/09/2026	2118	303.6	16:08:55	LSE	592176823178577286
24/09/2026	463	303.6	16:08:56	LSE	592176823178578169
24/09/2026	527	303.6	16:08:56	LSE	592176823178578170
24/09/2026	990	303.6	16:09:14	LSE	606250575744643136
24/09/2026	1277	303.4	16:10:52	LSE	592176823178674974
24/09/2026	905	303.4	16:12:43	LSE	592176823178766042
24/09/2026	908	303.4	16:12:43	LSE	592176823178766041
24/09/2026	905	303.3	16:12:48	LSE	592176823178769681
24/09/2026	1295	303.2	16:12:54	LSE	592176823178774920
24/09/2026	896	303.4	16:14:38	LSE	606250575744919225
24/09/2026	820	303.3	16:14:55	LSE	592176823178895256
24/09/2026	3010	303.4	16:16:21	LSE	606250575745036063
24/09/2026	1638	303.9	16:17:39	LSE	606250575745111668
24/09/2026	314	303.9	16:17:42	LSE	606250575745113845
24/09/2026	1055	303.9	16:17:42	LSE	592176823179073877
24/09/2026	3319	304	16:18:58	LSE	592176823179141158
24/09/2026	1483	303.8	16:19:41	LSE	606250575745219291
24/09/2026	815	303.8	16:19:41	LSE	592176823179181144
24/09/2026	817	303.8	16:19:41	LSE	592176823179181145
24/09/2026	817	303.8	16:19:41	LSE	606250575745219294
24/09/2026	1831	303.8	16:19:41	LSE	606250575745219293
24/09/2026	909	303.4	16:21:39	LSE	606250575745333947
24/09/2026	1342	303.4	16:21:39	LSE	606250575745333946
24/09/2026	909	303.3	16:21:39	LSE	592176823179297691
24/09/2026	101	303.9	16:23:38	LSE	606250575745437656
24/09/2026	766	303.9	16:23:38	LSE	606250575745437655
24/09/2026	3008	303.9	16:23:38	LSE	606250575745437657
24/09/2026	1725	303.9	16:23:38	LSE	592176823179403526
24/09/2026	3453	303.9	16:23:44	LSE	606250575745442865
24/09/2026	1287	304	16:25:15	LSE	606250575745541948
24/09/2026	1291	303.9	16:25:30	LSE	592176823179527176
24/09/2026	899	303.9	16:26:37	LSE	592176823179587423
24/09/2026	245	303.8	16:27:23	LSE	606250575745663688
24/09/2026	556	303.8	16:27:23	LSE	606250575745663686
24/09/2026	805	303.8	16:27:23	LSE	606250575745663689
24/09/2026	897	303.8	16:27:23	LSE	592176823179633828
24/09/2026	1298	303.8	16:27:23	LSE	606250575745663685
24/09/2026	887	303.8	16:28:52	LSE	592176823179725031
24/09/2026	887	303.8	16:28:52	LSE	592176823179725032
24/09/2026	2883	303.8	16:28:52	LSE	606250575745752907
24/09/2026	207	303.7	16:28:52	LSE	592176823179725163
24/09/2026	298	303.7	16:28:52	LSE	592176823179725162
24/09/2026	506	303.7	16:28:52	LSE	592176823179725161
24/09/2026	1567	303.7	16:28:52	LSE	592176823179725164
25/09/2026	761	306.5	08:01:34	LSE	592177148588303070
25/09/2026	3333	306.5	08:01:34	LSE	606250929624841736
25/09/2026	1229	306.2	08:01:35	LSE	606250929624841987
25/09/2026	1151	305.9	08:02:20	LSE	592177148588326145
25/09/2026	1286	307.4	08:05:26	LSE	592177148588408291
25/09/2026	1312	307.4	08:05:26	LSE	606250929624944973
25/09/2026	1916	307.4	08:06:44	LSE	606250929624972498
25/09/2026	4989	306.9	08:06:44	LSE	606250929624972506
25/09/2026	458	306.9	08:06:44	LSE	592177148588436118
25/09/2026	1166	306.9	08:06:46	LSE	606250929624973120
25/09/2026	2	307.8	08:10:03	LSE	606250929625058153
25/09/2026	962	307.8	08:10:03	LSE	606250929625058154
25/09/2026	797	307.7	08:10:25	LSE	592177148588531355
25/09/2026	813	307.7	08:10:25	LSE	592177148588531357
25/09/2026	882	307.3	08:12:35	LSE	606250929625111014
25/09/2026	883	307.3	08:12:35	LSE	592177148588578564
25/09/2026	924	307.2	08:12:35	LSE	592177148588578565
25/09/2026	1059	306.8	08:13:50	LSE	606250929625138586
25/09/2026	882	306.8	08:18:06	LSE	592177148588712613
25/09/2026	1452	307.7	08:18:32	LSE	606250929625250279
25/09/2026	135	307.7	08:18:33	LSE	592177148588722226
25/09/2026	2899	307.7	08:18:33	LSE	592177148588722225
25/09/2026	4657	307.6	08:19:28	LSE	592177148588740351
25/09/2026	357	307.6	08:19:28	LSE	592177148588740358
25/09/2026	845	307.5	08:22:21	LSE	592177148588800496
25/09/2026	845	307.5	08:22:21	LSE	606250929625326259
25/09/2026	964	307.3	08:22:31	LSE	606250929625328838
25/09/2026	977	307.3	08:22:31	LSE	592177148588803167
25/09/2026	498	307.6	08:25:28	LSE	606250929625377901
25/09/2026	2552	307.8	08:25:48	LSE	592177148588859436
25/09/2026	841	307.8	08:27:04	LSE	592177148588881907
25/09/2026	3282	307.8	08:27:04	LSE	592177148588881906
25/09/2026	362	307.7	08:27:08	LSE	606250929625407175
25/09/2026	715	307.7	08:27:11	LSE	606250929625407835
25/09/2026	474	307.6	08:28:48	LSE	606250929625446230
25/09/2026	498	307.6	08:28:48	LSE	606250929625446229
25/09/2026	766	307.8	08:32:17	LSE	592177148589022690
25/09/2026	766	307.8	08:32:17	LSE	606250929625545420
25/09/2026	77	307.7	08:33:45	LSE	592177148589061746
25/09/2026	690	307.7	08:33:45	LSE	592177148589061748
25/09/2026	879	307.7	08:33:45	LSE	606250929625583922
25/09/2026	894	307.6	08:33:45	LSE	606250929625583924
25/09/2026	975	307.7	08:33:45	LSE	606250929625583923
25/09/2026	1097	307.7	08:33:45	LSE	606250929625583921
25/09/2026	1664	307	08:34:24	LSE	592177148589081492
25/09/2026	4	306.7	08:39:34	LSE	606250929625700395
25/09/2026	860	306.8	08:42:25	LSE	592177148589231622
25/09/2026	3410	306.8	08:42:25	LSE	606250929625747756
25/09/2026	397	306.7	08:42:26	LSE	592177148589231754
25/09/2026	463	306.7	08:42:26	LSE	592177148589231755
25/09/2026	856	306.7	08:42:26	LSE	606250929625747868
25/09/2026	3088	306.7	08:42:26	LSE	592177148589231756
25/09/2026	770	306.8	08:49:31	LSE	592177148589379310
25/09/2026	771	306.7	08:49:31	LSE	606250929625890728
25/09/2026	1428	306.7	08:49:31	LSE	606250929625890729
25/09/2026	833	307.1	08:54:47	LSE	592177148589484829
25/09/2026	81	307	08:55:26	LSE	606250929626005828
25/09/2026	606	308.1	08:58:46	LSE	606250929626087884
25/09/2026	2405	308.1	08:58:46	LSE	606250929626087885
25/09/2026	1324	308.2	08:59:47	LSE	606250929626105359
25/09/2026	2757	308.2	08:59:47	LSE	606250929626105360
25/09/2026	914	308.3	09:01:54	LSE	606250929626155081
25/09/2026	1069	308.2	09:03:11	LSE	592177148589673790
25/09/2026	790	308.2	09:05:50	LSE	606250929626230074
25/09/2026	817	308.1	09:05:50	LSE	606250929626230075
25/09/2026	897	308	09:06:17	LSE	592177148589735314
25/09/2026	916	308	09:06:17	LSE	592177148589735313
25/09/2026	894	308.6	09:09:24	LSE	606250929626294758
25/09/2026	3229	309	09:16:21	LSE	592177148589922640
25/09/2026	4718	308.9	09:16:21	LSE	606250929626418041
25/09/2026	854	308.9	09:16:21	LSE	606250929626418071
25/09/2026	1032	308.2	09:22:36	LSE	592177148590021966
25/09/2026	236	307.7	09:26:22	LSE	606250929626581053
25/09/2026	594	307.7	09:27:30	LSE	606250929626596088
25/09/2026	312	307.7	09:27:30	LSE	606250929626596090
25/09/2026	765	307.7	09:27:30	LSE	606250929626596091
25/09/2026	453	307.6	09:27:30	LSE	606250929626596094
25/09/2026	2857	308.9	09:35:35	LSE	592177148590245724
25/09/2026	1815	308.9	09:35:35	LSE	592177148590245728
25/09/2026	799	308.7	09:39:34	LSE	606250929626791126
25/09/2026	868	308.6	09:39:35	LSE	606250929626791139
25/09/2026	1012	308.6	09:39:35	LSE	606250929626791138
25/09/2026	870	309.2	09:45:41	LSE	592177148590407582
25/09/2026	154	309.1	09:48:05	LSE	592177148590447661
25/09/2026	780	309.1	09:48:05	LSE	592177148590447662
25/09/2026	1209	309.1	09:48:05	LSE	592177148590447659
25/09/2026	1829	309.1	09:48:05	LSE	592177148590447660
25/09/2026	608	309.3	09:51:40	LSE	592177148590504585
25/09/2026	166	309.3	09:51:40	LSE	592177148590504586
25/09/2026	347	309.3	09:51:40	LSE	606250929626977411
25/09/2026	445	309.3	09:51:40	LSE	606250929626977409
25/09/2026	690	309.3	09:51:40	LSE	606250929626977410
25/09/2026	593	309.3	09:54:05	LSE	606250929627019571
25/09/2026	497	310.2	09:56:57	LSE	592177148590601637
25/09/2026	666	310.2	09:57:08	LSE	592177148590604449
25/09/2026	775	310.2	09:58:59	LSE	592177148590633245
25/09/2026	2085	310.1	09:58:59	LSE	592177148590633246
25/09/2026	840	309.9	10:03:56	LSE	606250929627181139
25/09/2026	1206	309.9	10:03:56	LSE	592177148590716546
25/09/2026	861	310.2	10:10:35	LSE	592177148590823905
25/09/2026	1583	310.2	10:10:35	LSE	592177148590823904
25/09/2026	1612	310.1	10:10:36	LSE	606250929627283969
25/09/2026	1269	309.8	10:14:25	LSE	606250929627339970
25/09/2026	868	309.7	10:14:36	LSE	606250929627342768
25/09/2026	403	309.6	10:14:53	LSE	606250929627346769
25/09/2026	443	309.6	10:14:53	LSE	606250929627346770
25/09/2026	1154	309.6	10:18:10	LSE	592177148590947784
25/09/2026	862	309.5	10:18:10	LSE	606250929627401662
25/09/2026	497	309.3	10:21:15	LSE	592177148590994014
25/09/2026	596	309.3	10:21:15	LSE	592177148590994015
25/09/2026	343	309.2	10:21:58	LSE	592177148591005642
25/09/2026	455	309.2	10:21:58	LSE	592177148591005641
25/09/2026	35	309.1	10:21:58	LSE	606250929627457368
25/09/2026	1438	309.1	10:21:58	LSE	606250929627457369
25/09/2026	105	309.6	10:35:21	LSE	592177148591238533
25/09/2026	806	309.6	10:35:21	LSE	592177148591238532
25/09/2026	1494	309.6	10:35:21	LSE	592177148591238531
25/09/2026	2063	309.6	10:35:21	LSE	606250929627681828
25/09/2026	909	309.5	10:35:53	LSE	592177148591247796
25/09/2026	718	309.1	10:37:06	LSE	606250929627711347
25/09/2026	460	309.1	10:38:46	LSE	606250929627733277
25/09/2026	596	309.1	10:38:46	LSE	606250929627733276
25/09/2026	868	309	10:39:11	LSE	606250929627739558
25/09/2026	646	309.2	10:40:26	LSE	606250929627764430
25/09/2026	465	309.2	10:41:59	LSE	606250929627789706
25/09/2026	1645	309.2	10:41:59	LSE	592177148591350469
25/09/2026	836	308.4	10:50:15	LSE	592177148591488073
25/09/2026	836	308.4	10:50:15	LSE	606250929627921084
25/09/2026	836	308.4	10:50:15	LSE	606250929627921085
25/09/2026	1301	308.2	10:50:15	LSE	606250929627921103
25/09/2026	1166	307.9	10:52:11	LSE	592177148591528517
25/09/2026	497	308.5	10:57:06	LSE	606250929628066378
25/09/2026	787	308.7	10:59:54	LSE	606250929628119481
25/09/2026	787	308.7	10:59:54	LSE	606250929628119482
25/09/2026	787	308.6	11:00:20	LSE	592177148591702996
25/09/2026	873	308.6	11:00:20	LSE	606250929628129094
25/09/2026	679	308.5	11:00:20	LSE	606250929628129095
25/09/2026	787	308.4	11:00:26	LSE	606250929628131530
25/09/2026	1773	308.4	11:00:26	LSE	606250929628131531
25/09/2026	815	307.6	11:07:38	LSE	606250929628275873
25/09/2026	797	308.5	11:15:09	LSE	592177148592050667
25/09/2026	125	308.4	11:15:33	LSE	592177148592065529
25/09/2026	4214	308.4	11:15:33	LSE	592177148592065530
25/09/2026	1231	307.9	11:18:14	LSE	606250929628538557
25/09/2026	1735	309.2	11:28:10	LSE	606250929628713289
25/09/2026	1737	309.2	11:28:10	LSE	606250929628713290
25/09/2026	3043	309.2	11:28:10	LSE	592177148592305352
25/09/2026	6	309.1	11:28:10	LSE	592177148592305381
25/09/2026	1301	308.7	11:30:13	LSE	606250929628745433
25/09/2026	1217	308.4	11:31:12	LSE	606250929628760416
25/09/2026	833	308	11:36:42	LSE	592177148592458612
25/09/2026	833	307.9	11:36:42	LSE	592177148592458634
25/09/2026	1183	307.9	11:36:42	LSE	606250929628862762
25/09/2026	1133	307.9	11:38:13	LSE	606250929628882242
25/09/2026	803	307.6	11:44:21	LSE	592177148592594150
25/09/2026	803	307.5	11:46:40	LSE	592177148592641440
25/09/2026	827	307.5	11:46:40	LSE	592177148592641439
25/09/2026	1298	307.5	11:46:40	LSE	606250929629040014
25/09/2026	787	307.7	11:53:14	LSE	606250929629143852
25/09/2026	1150	307.7	11:53:14	LSE	606250929629143851
25/09/2026	1741	307.7	11:53:14	LSE	606250929629143853
25/09/2026	787	307.6	11:53:14	LSE	592177148592748449
25/09/2026	1287	307.8	11:56:17	LSE	592177148592808732
25/09/2026	336	308.1	12:02:45	LSE	592177148592934101
25/09/2026	441	308.1	12:02:45	LSE	592177148592934102
25/09/2026	777	308.1	12:02:45	LSE	592177148592934100
25/09/2026	777	308.1	12:02:45	LSE	606250929629325572
25/09/2026	1678	308.1	12:02:45	LSE	606250929629325573
25/09/2026	135	309	12:12:05	LSE	606250929629546127
25/09/2026	3364	309	12:12:05	LSE	606250929629546128
25/09/2026	3	309	12:12:05	LSE	606250929629546136
25/09/2026	2859	308.8	12:12:15	LSE	606250929629548608
25/09/2026	1045	308.8	12:18:11	LSE	592177148593258880
25/09/2026	1585	308.8	12:18:11	LSE	592177148593258881
25/09/2026	1122	309.3	12:25:56	LSE	592177148593393875
25/09/2026	870	309.2	12:28:57	LSE	606250929629818701
25/09/2026	771	309.1	12:28:57	LSE	606250929629818703
25/09/2026	2212	309.1	12:28:57	LSE	606250929629818704
25/09/2026	1238	309	12:29:47	LSE	592177148593452237
25/09/2026	877	308.9	12:36:36	LSE	606250929629964798
25/09/2026	785	308.7	12:39:03	LSE	592177148593634006
25/09/2026	854	308.6	12:39:23	LSE	606250929630012527
25/09/2026	877	308.6	12:39:23	LSE	592177148593638641
25/09/2026	877	308.6	12:39:23	LSE	606250929630012528
25/09/2026	1161	308.6	12:39:23	LSE	606250929630012526
25/09/2026	3238	309.1	12:51:09	LSE	592177148593824001
25/09/2026	3278	309	12:51:38	LSE	606250929630198762
25/09/2026	497	308.9	12:59:42	LSE	606250929630303723
25/09/2026	320	308.9	12:59:42	LSE	606250929630303724
25/09/2026	817	308.9	12:59:42	LSE	606250929630303725
25/09/2026	817	308.9	12:59:42	LSE	606250929630303726
25/09/2026	817	308.9	12:59:42	LSE	606250929630303727
25/09/2026	63	308.7	12:59:52	LSE	592177148593943495
25/09/2026	1070	308.7	12:59:52	LSE	592177148593943492
25/09/2026	1191	308.5	13:00:48	LSE	606250929630322482
25/09/2026	857	308.4	13:08:19	LSE	592177148594103693
25/09/2026	857	308.4	13:08:19	LSE	606250929630461859
25/09/2026	857	308.4	13:08:19	LSE	606250929630461860
25/09/2026	833	308.5	13:10:48	LSE	606250929630505030
25/09/2026	4278	308.9	13:13:15	LSE	606250929630549708
25/09/2026	1298	308.7	13:15:45	LSE	592177148594247718
25/09/2026	866	308.6	13:16:33	LSE	592177148594264852
25/09/2026	2502	309.3	13:24:39	LSE	592177148594411214
25/09/2026	313	309.3	13:24:41	LSE	592177148594411748
25/09/2026	404	309.1	13:25:05	LSE	592177148594420157
25/09/2026	825	309.1	13:25:05	LSE	592177148594420156
25/09/2026	825	309.1	13:25:05	LSE	592177148594420158
25/09/2026	1171	309.1	13:25:05	LSE	606250929630768574
25/09/2026	3088	309.1	13:25:05	LSE	592177148594420155
25/09/2026	1394	309.8	13:35:05	LSE	592177148594630874
25/09/2026	1395	309.8	13:35:05	LSE	592177148594630875
25/09/2026	3573	309.8	13:35:05	LSE	606250929630973581
25/09/2026	905	309.5	13:36:59	LSE	606250929631010060
25/09/2026	1285	309.5	13:36:59	LSE	606250929631010059
25/09/2026	132	309.5	13:40:44	LSE	606250929631068400
25/09/2026	778	309.5	13:40:44	LSE	606250929631068399
25/09/2026	1627	309.5	13:40:44	LSE	592177148594728879
25/09/2026	3477	310.8	13:48:20	LSE	606250929631359033
25/09/2026	1073	310.8	13:48:20	LSE	606250929631359037
25/09/2026	1363	310.8	13:48:20	LSE	606250929631359038
25/09/2026	1301	310.3	13:50:06	LSE	606250929631395124
25/09/2026	798	309.9	13:54:50	LSE	606250929631512890
25/09/2026	1310	309.9	13:54:50	LSE	592177148595183363
25/09/2026	798	309.8	13:55:08	LSE	592177148595189183
25/09/2026	886	309.7	14:00:22	LSE	592177148595303452
25/09/2026	887	309.7	14:00:22	LSE	592177148595303453
25/09/2026	180	309.6	14:01:10	LSE	592177148595336186
25/09/2026	599	309.6	14:01:10	LSE	592177148595336187
25/09/2026	877	309.6	14:01:10	LSE	606250929631661993
25/09/2026	1828	309.6	14:01:10	LSE	606250929631661992
25/09/2026	891	309.9	14:09:35	LSE	592177148595546752
25/09/2026	2383	309.9	14:09:35	LSE	606250929631865187
25/09/2026	339	310	14:14:32	LSE	592177148595670140
25/09/2026	351	310	14:14:32	LSE	592177148595670139
25/09/2026	868	310	14:15:03	LSE	606250929631998746
25/09/2026	1559	310	14:15:03	LSE	592177148595683377
25/09/2026	4729	309.9	14:15:03	LSE	606250929631998749
25/09/2026	407	309.9	14:15:03	LSE	592177148595683382
25/09/2026	847	309.8	14:15:05	LSE	592177148595684532
25/09/2026	403	309.3	14:21:35	LSE	592177148595841951
25/09/2026	903	309.3	14:21:35	LSE	592177148595841952
25/09/2026	850	309.1	14:25:36	LSE	606250929632265017
25/09/2026	851	309.1	14:25:36	LSE	606250929632265016
25/09/2026	1297	309.1	14:25:36	LSE	592177148595956371
25/09/2026	1334	309.2	14:27:03	LSE	606250929632308080
25/09/2026	1324	309.2	14:27:47	LSE	606250929632329339
25/09/2026	837	309.5	14:30:26	LSE	606250929632424036
25/09/2026	824	309.4	14:31:28	LSE	606250929632471049
25/09/2026	13	309.6	14:32:10	LSE	592177148596200474
25/09/2026	839	309.6	14:32:10	LSE	592177148596200473
25/09/2026	852	309.4	14:32:11	LSE	592177148596201504
25/09/2026	282	309.3	14:32:52	LSE	606250929632529064
25/09/2026	567	309.3	14:32:52	LSE	606250929632529065
25/09/2026	2	309.2	14:33:19	LSE	592177148596247732
25/09/2026	5	309.2	14:33:19	LSE	592177148596247734
25/09/2026	830	309.2	14:33:19	LSE	592177148596247733
25/09/2026	861	309.2	14:33:19	LSE	592177148596247735
25/09/2026	1296	309.1	14:33:51	LSE	592177148596271873
25/09/2026	118	308.9	14:34:38	LSE	606250929632602591
25/09/2026	1201	308.9	14:34:38	LSE	606250929632602598
25/09/2026	822	309	14:36:23	LSE	606250929632669681
25/09/2026	1294	309	14:36:23	LSE	592177148596369752
25/09/2026	819	308.9	14:37:58	LSE	592177148596431817
25/09/2026	1292	308.8	14:38:04	LSE	592177148596435113
25/09/2026	971	309.4	14:42:31	LSE	592177148596610782
25/09/2026	972	309.4	14:42:31	LSE	592177148596610781
25/09/2026	972	309.4	14:42:31	LSE	606250929632907593
25/09/2026	840	309	14:43:28	LSE	592177148596643358
25/09/2026	840	309	14:43:28	LSE	592177148596643359
25/09/2026	1835	308.9	14:43:44	LSE	592177148596657268
25/09/2026	2490	308.9	14:43:44	LSE	592177148596657270
25/09/2026	184	308.9	14:43:44	LSE	592177148596657276
25/09/2026	760	308.5	14:47:11	LSE	606250929633058948
25/09/2026	760	308.5	14:47:11	LSE	606250929633058949
25/09/2026	1325	308.4	14:47:24	LSE	592177148596769931
25/09/2026	1296	308.2	14:48:28	LSE	592177148596802120
25/09/2026	1277	307.9	14:49:17	LSE	606250929633127889
25/09/2026	775	308	14:51:03	LSE	606250929633183785
25/09/2026	765	307.8	14:51:35	LSE	606250929633198277
25/09/2026	1318	307.8	14:51:35	LSE	592177148596906531
25/09/2026	846	307.8	14:53:41	LSE	606250929633255681
25/09/2026	839	308	14:57:03	LSE	592177148597061012
25/09/2026	840	308	14:57:03	LSE	606250929633347796
25/09/2026	841	307.9	14:57:03	LSE	592177148597061015
25/09/2026	1008	308	14:57:03	LSE	592177148597061013
25/09/2026	1684	308	14:57:03	LSE	606250929633347795
25/09/2026	866	307.6	14:59:02	LSE	606250929633410143
25/09/2026	211	307.5	15:00:11	LSE	606250929633451993
25/09/2026	624	307.5	15:00:11	LSE	606250929633451991
25/09/2026	1330	307.5	15:00:11	LSE	592177148597167246
25/09/2026	7	307.4	15:00:11	LSE	592177148597167253
25/09/2026	800	307.4	15:00:11	LSE	592177148597167251
25/09/2026	938	306.9	15:01:19	LSE	592177148597222285
25/09/2026	1125	306.9	15:01:19	LSE	592177148597222284
25/09/2026	770	306.8	15:03:03	LSE	606250929633571023
25/09/2026	1329	306.8	15:03:03	LSE	592177148597288380
25/09/2026	647	306.3	15:04:18	LSE	606250929633612318
25/09/2026	666	306.3	15:04:18	LSE	606250929633612319
25/09/2026	1318	305.9	15:05:02	LSE	606250929633647286
25/09/2026	1273	305.7	15:05:54	LSE	592177148597417057
25/09/2026	593	307.1	15:11:01	LSE	606250929633866414
25/09/2026	1034	307.1	15:11:01	LSE	606250929633866413
25/09/2026	594	307.1	15:11:02	LSE	592177148597590295
25/09/2026	1034	307.1	15:11:02	LSE	592177148597590294
25/09/2026	388	307.1	15:14:05	LSE	606250929633955308
25/09/2026	1006	307.1	15:14:05	LSE	606250929633955309
25/09/2026	1413	307.2	15:14:23	LSE	592177148597691813
25/09/2026	802	307	15:14:46	LSE	592177148597702044
25/09/2026	4352	307	15:14:46	LSE	592177148597702046
25/09/2026	96	307	15:14:46	LSE	592177148597702050
25/09/2026	1038	307	15:14:46	LSE	592177148597702049
25/09/2026	834	307.1	15:21:47	LSE	606250929634191335
25/09/2026	3021	307.6	15:24:25	LSE	592177148597991930
25/09/2026	4098	307.6	15:24:25	LSE	592177148597991929
25/09/2026	810	307.2	15:26:38	LSE	592177148598048689
25/09/2026	1270	307.3	15:26:38	LSE	592177148598048687
25/09/2026	1263	307.3	15:27:24	LSE	592177148598067800
25/09/2026	906	307.1	15:29:50	LSE	592177148598128444
25/09/2026	906	307.2	15:29:50	LSE	592177148598128442
25/09/2026	1292	307	15:29:53	LSE	592177148598129056
25/09/2026	798	306.7	15:31:07	LSE	606250929634433084
25/09/2026	1334	306.7	15:31:07	LSE	606250929634433085
25/09/2026	874	306.4	15:34:36	LSE	606250929634525598
25/09/2026	875	306.4	15:34:36	LSE	592177148598261107
25/09/2026	875	306.4	15:34:36	LSE	592177148598261108
25/09/2026	1300	306.4	15:34:36	LSE	592177148598261106
25/09/2026	760	306.2	15:36:04	LSE	592177148598298544
25/09/2026	1260	306.2	15:36:04	LSE	606250929634562011
25/09/2026	5	306.6	15:38:11	LSE	592177148598354256
25/09/2026	503	306.6	15:38:11	LSE	606250929634616198
25/09/2026	896	306.6	15:38:11	LSE	592177148598354257
25/09/2026	912	306.6	15:38:11	LSE	606250929634616199
25/09/2026	1402	306.6	15:38:11	LSE	606250929634616200
25/09/2026	1065	306.4	15:39:33	LSE	606250929634650665
25/09/2026	243	306.4	15:39:33	LSE	606250929634650666
25/09/2026	768	306.3	15:40:58	LSE	592177148598427518
25/09/2026	1333	306.3	15:40:58	LSE	592177148598427517
25/09/2026	57	306	15:41:49	LSE	606250929634710184
25/09/2026	1267	306	15:41:49	LSE	606250929634710185
25/09/2026	1262	305.9	15:42:31	LSE	592177148598471896
25/09/2026	792	306.4	15:45:25	LSE	606250929634810015
25/09/2026	794	306.3	15:45:25	LSE	592177148598551617
25/09/2026	1267	306.3	15:45:25	LSE	592177148598551619
25/09/2026	1328	306.2	15:46:13	LSE	592177148598573459
25/09/2026	1587	306.7	15:48:25	LSE	592177148598648227
25/09/2026	796	306.6	15:48:25	LSE	592177148598648231
25/09/2026	857	306.7	15:50:00	LSE	592177148598694671
25/09/2026	910	306.7	15:51:43	LSE	606250929634999094
25/09/2026	910	306.7	15:51:43	LSE	606250929634999095
25/09/2026	797	306.5	15:52:02	LSE	606250929635009764
25/09/2026	876	306.6	15:52:02	LSE	606250929635009763
25/09/2026	2086	306.5	15:52:02	LSE	592177148598754310
25/09/2026	99	306.9	15:55:43	LSE	592177148598862749
25/09/2026	469	307	15:56:09	LSE	592177148598874759
25/09/2026	586	307	15:56:09	LSE	592177148598874758
25/09/2026	233	307	15:56:12	LSE	606250929635129485
25/09/2026	509	307	15:56:12	LSE	606250929635129484
25/09/2026	313	307	15:56:12	LSE	606250929635129486
25/09/2026	1055	307	15:56:23	LSE	606250929635135698
25/09/2026	204	306.9	15:57:01	LSE	592177148598901973
25/09/2026	283	306.9	15:57:01	LSE	606250929635154334
25/09/2026	647	306.9	15:57:01	LSE	606250929635154336
25/09/2026	2344	306.9	15:57:01	LSE	592177148598901975
25/09/2026	2506	306.9	15:57:01	LSE	606250929635154332
25/09/2026	843	306.8	16:00:32	LSE	606250929635264170
25/09/2026	845	306.8	16:00:32	LSE	606250929635264169
25/09/2026	2195	306.8	16:00:32	LSE	592177148599013632
25/09/2026	844	306.7	16:01:00	LSE	606250929635279965
25/09/2026	769	306.7	16:01:00	LSE	592177148599029843
25/09/2026	2996	307.1	16:04:19	LSE	592177148599135577
25/09/2026	834	307	16:04:20	LSE	606250929635385383
25/09/2026	912	307	16:06:02	LSE	606250929635433894
25/09/2026	782	307.3	16:07:12	LSE	606250929635468189
25/09/2026	1030	307.3	16:07:12	LSE	592177148599221272
25/09/2026	1030	307.3	16:07:12	LSE	592177148599221273
25/09/2026	1030	307.3	16:07:12	LSE	606250929635468188
25/09/2026	1786	307.3	16:07:12	LSE	606250929635468190
25/09/2026	783	307.2	16:07:12	LSE	606250929635468191
25/09/2026	817	307.1	16:08:10	LSE	592177148599248275
25/09/2026	819	307.1	16:08:10	LSE	606250929635494797
25/09/2026	2390	307.1	16:08:10	LSE	592177148599248274
25/09/2026	789	306.6	16:10:26	LSE	606250929635578236
25/09/2026	789	306.7	16:10:26	LSE	592177148599332735
25/09/2026	790	306.7	16:10:26	LSE	606250929635578234
25/09/2026	1310	306.7	16:10:26	LSE	592177148599332734
25/09/2026	2518	306.8	16:12:35	LSE	606250929635651398
25/09/2026	908	307.5	16:14:55	LSE	592177148599489127
25/09/2026	2165	307.5	16:14:55	LSE	606250929635731805
25/09/2026	3164	307.5	16:14:55	LSE	606250929635731806
25/09/2026	160	307.5	16:14:55	LSE	592177148599489137
25/09/2026	364	307.5	16:14:55	LSE	592177148599489138
25/09/2026	524	307.5	16:14:55	LSE	592177148599489136
25/09/2026	107	307.6	16:17:45	LSE	606250929635847356
25/09/2026	1179	307.6	16:17:45	LSE	606250929635847358
25/09/2026	2238	307.6	16:17:51	LSE	606250929635851889
25/09/2026	568	307.7	16:18:10	LSE	606250929635865318
25/09/2026	702	307.8	16:19:31	LSE	606250929635918609
25/09/2026	1274	307.8	16:19:31	LSE	606250929635918610
25/09/2026	992	307.8	16:19:31	LSE	592177148599680480
25/09/2026	439	307.7	16:19:39	LSE	606250929635924004
25/09/2026	836	307.7	16:19:41	LSE	606250929635925737
25/09/2026	838	307.7	16:19:41	LSE	606250929635925738
25/09/2026	838	307.7	16:19:41	LSE	606250929635925739
25/09/2026	2311	307.7	16:19:41	LSE	606250929635925736
25/09/2026	1021	308.3	16:23:28	LSE	592177148599872155
25/09/2026	1872	308.3	16:23:28	LSE	592177148599872156
25/09/2026	3790	308.3	16:23:28	LSE	606250929636107474
25/09/2026	976	308.3	16:23:28	LSE	606250929636107479
25/09/2026	1143	308.1	16:24:00	LSE	606250929636128584
25/09/2026	155	308.1	16:24:00	LSE	606250929636128667
25/09/2026	900	308.1	16:24:45	LSE	606250929636163515
25/09/2026	991	308.4	16:26:23	LSE	606250929636247655
25/09/2026	2141	308.4	16:26:23	LSE	606250929636247661
25/09/2026	382	308.5	16:27:17	LSE	606250929636286472
25/09/2026	581	308.5	16:27:18	LSE	592177148600053115
25/09/2026	2	308.5	16:27:18	LSE	592177148600053317
25/09/2026	963	308.5	16:27:18	LSE	592177148600053318
25/09/2026	965	308.5	16:27:20	LSE	606250929636287710
25/09/2026	778	308.4	16:27:41	LSE	592177148600069089
25/09/2026	780	308.4	16:27:41	LSE	592177148600069088
25/09/2026	761	308.3	16:28:46	LSE	606250929636349848
25/09/2026	3060	308.3	16:28:46	LSE	592177148600116249
25/09/2026	898	308.2	16:28:55	LSE	606250929636355992
25/09/2026	747	308.2	16:28:55	LSE	606250929636356422
25/09/2026	2730	308.2	16:28:55	LSE	606250929636356423
25/09/2026	875	306.4	15:34:36	LSE	592177148598261108
25/09/2026	1300	306.4	15:34:36	LSE	592177148598261106
25/09/2026	760	306.2	15:36:04	LSE	592177148598298544
25/09/2026	1260	306.2	15:36:04	LSE	606250929634562011
25/09/2026	5	306.6	15:38:11	LSE	592177148598354256
25/09/2026	503	306.6	15:38:11	LSE	606250929634616198
25/09/2026	896	306.6	15:38:11	LSE	592177148598354257
25/09/2026	912	306.6	15:38:11	LSE	606250929634616199
25/09/2026	1402	306.6	15:38:11	LSE	606250929634616200
25/09/2026	1065	306.4	15:39:33	LSE	606250929634650665
25/09/2026	243	306.4	15:39:33	LSE	606250929634650666
25/09/2026	768	306.3	15:40:58	LSE	592177148598427518
25/09/2026	1333	306.3	15:40:58	LSE	592177148598427517
25/09/2026	57	306	15:41:49	LSE	606250929634710184
25/09/2026	1267	306	15:41:49	LSE	606250929634710185
25/09/2026	1262	305.9	15:42:31	LSE	592177148598471896
25/09/2026	792	306.4	15:45:25	LSE	606250929634810015
25/09/2026	794	306.3	15:45:25	LSE	592177148598551617
25/09/2026	1267	306.3	15:45:25	LSE	592177148598551619
25/09/2026	1328	306.2	15:46:13	LSE	592177148598573459
25/09/2026	1587	306.7	15:48:25	LSE	592177148598648227
25/09/2026	796	306.6	15:48:25	LSE	592177148598648231
25/09/2026	857	306.7	15:50:00	LSE	592177148598694671
25/09/2026	910	306.7	15:51:43	LSE	606250929634999094
25/09/2026	910	306.7	15:51:43	LSE	606250929634999095
25/09/2026	797	306.5	15:52:02	LSE	606250929635009764
25/09/2026	876	306.6	15:52:02	LSE	606250929635009763
25/09/2026	2086	306.5	15:52:02	LSE	592177148598754310
25/09/2026	99	306.9	15:55:43	LSE	592177148598862749
25/09/2026	469	307	15:56:09	LSE	592177148598874759
25/09/2026	586	307	15:56:09	LSE	592177148598874758
25/09/2026	233	307	15:56:12	LSE	606250929635129485
25/09/2026	509	307	15:56:12	LSE	606250929635129484
25/09/2026	313	307	15:56:12	LSE	606250929635129486
25/09/2026	1055	307	15:56:23	LSE	606250929635135698
25/09/2026	204	306.9	15:57:01	LSE	592177148598901973
25/09/2026	283	306.9	15:57:01	LSE	606250929635154334
25/09/2026	647	306.9	15:57:01	LSE	606250929635154336
25/09/2026	2344	306.9	15:57:01	LSE	592177148598901975
25/09/2026	2506	306.9	15:57:01	LSE	606250929635154332
25/09/2026	843	306.8	16:00:32	LSE	606250929635264170
25/09/2026	845	306.8	16:00:32	LSE	606250929635264169
25/09/2026	2195	306.8	16:00:32	LSE	592177148599013632
25/09/2026	844	306.7	16:01:00	LSE	606250929635279965
25/09/2026	769	306.7	16:01:00	LSE	592177148599029843
25/09/2026	2996	307.1	16:04:19	LSE	592177148599135577
25/09/2026	834	307	16:04:20	LSE	606250929635385383
25/09/2026	912	307	16:06:02	LSE	606250929635433894
25/09/2026	782	307.3	16:07:12	LSE	606250929635468189
25/09/2026	1030	307.3	16:07:12	LSE	592177148599221272
25/09/2026	1030	307.3	16:07:12	LSE	592177148599221273
25/09/2026	1030	307.3	16:07:12	LSE	606250929635468188
25/09/2026	1786	307.3	16:07:12	LSE	606250929635468190
25/09/2026	783	307.2	16:07:12	LSE	606250929635468191
25/09/2026	817	307.1	16:08:10	LSE	592177148599248275
25/09/2026	819	307.1	16:08:10	LSE	606250929635494797
25/09/2026	2390	307.1	16:08:10	LSE	592177148599248274
25/09/2026	789	306.6	16:10:26	LSE	606250929635578236
25/09/2026	789	306.7	16:10:26	LSE	592177148599332735
25/09/2026	790	306.7	16:10:26	LSE	606250929635578234
25/09/2026	1310	306.7	16:10:26	LSE	592177148599332734
25/09/2026	2518	306.8	16:12:35	LSE	606250929635651398
25/09/2026	908	307.5	16:14:55	LSE	592177148599489127
25/09/2026	2165	307.5	16:14:55	LSE	606250929635731805
25/09/2026	3164	307.5	16:14:55	LSE	606250929635731806
25/09/2026	160	307.5	16:14:55	LSE	592177148599489137
25/09/2026	364	307.5	16:14:55	LSE	592177148599489138
25/09/2026	524	307.5	16:14:55	LSE	592177148599489136
25/09/2026	107	307.6	16:17:45	LSE	606250929635847356
25/09/2026	1179	307.6	16:17:45	LSE	606250929635847358
25/09/2026	2238	307.6	16:17:51	LSE	606250929635851889
25/09/2026	568	307.7	16:18:10	LSE	606250929635865318
25/09/2026	702	307.8	16:19:31	LSE	606250929635918609
25/09/2026	1274	307.8	16:19:31	LSE	606250929635918610
25/09/2026	992	307.8	16:19:31	LSE	592177148599680480
25/09/2026	439	307.7	16:19:39	LSE	606250929635924004
25/09/2026	836	307.7	16:19:41	LSE	606250929635925737
25/09/2026	838	307.7	16:19:41	LSE	606250929635925738
25/09/2026	838	307.7	16:19:41	LSE	606250929635925739
25/09/2026	2311	307.7	16:19:41	LSE	606250929635925736
25/09/2026	1021	308.3	16:23:28	LSE	592177148599872155
25/09/2026	1872	308.3	16:23:28	LSE	592177148599872156
25/09/2026	3790	308.3	16:23:28	LSE	606250929636107474
25/09/2026	976	308.3	16:23:28	LSE	606250929636107479
25/09/2026	1143	308.1	16:24:00	LSE	606250929636128584
25/09/2026	155	308.1	16:24:00	LSE	606250929636128667
25/09/2026	900	308.1	16:24:45	LSE	606250929636163515
25/09/2026	991	308.4	16:26:23	LSE	606250929636247655
25/09/2026	2141	308.4	16:26:23	LSE	606250929636247661
25/09/2026	382	308.5	16:27:17	LSE	606250929636286472
25/09/2026	581	308.5	16:27:18	LSE	592177148600053115
25/09/2026	2	308.5	16:27:18	LSE	592177148600053317
25/09/2026	963	308.5	16:27:18	LSE	592177148600053318
25/09/2026	965	308.5	16:27:20	LSE	606250929636287710
25/09/2026	778	308.4	16:27:41	LSE	592177148600069089
25/09/2026	780	308.4	16:27:41	LSE	592177148600069088
25/09/2026	761	308.3	16:28:46	LSE	606250929636349848
25/09/2026	3060	308.3	16:28:46	LSE	592177148600116249
25/09/2026	898	308.2	16:28:55	LSE	606250929636355992
25/09/2026	747	308.2	16:28:55	LSE	606250929636356422
25/09/2026	2730	308.2	16:28:55	LSE	606250929636356423

Contacts: Tel: Email:

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

Date of notification: 28 September 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

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

END

POSSELFMIEMSEFU

Related Shares:

FTSE 100 Latest

Value10,483.99

Change-122.01