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

10th Aug 2026 07:00

RNS Number : 8485P

Barratt Redrow PLC

10 August 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 3 August 2026 to 7 August 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
03 Aug 2026	468,000	306.0000	298.4000	303.5736	LSE
04 Aug 2026	269,531	308.0000	301.0000	304.9015	LSE
05 Aug 2026	468,000	316.4000	312.4000	314.5651	LSE
06 Aug 2026	468,000	321.6000	316.1000	318.6791	LSE
07 Aug 2026	398,000	326.2000	316.3000	320.7932	LSE

To date, Barratt Redrow has purchased 9,230,810 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 1,401,289,443 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,401,289,443.

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
03/08/2026	901	298.4	08:00:09	LSE	592158392186655530
03/08/2026	1162	298.4	08:00:09	LSE	592158392186655529
03/08/2026	19	298.4	08:00:10	LSE	606232173224174918
03/08/2026	2469	299.6	08:01:17	LSE	592158392186719101
03/08/2026	1033	302	08:04:02	LSE	592158392186812684
03/08/2026	2490	302	08:04:02	LSE	606232173224327722
03/08/2026	1262	301.9	08:04:27	LSE	592158392186828684
03/08/2026	924	302.1	08:05:03	LSE	592158392186845695
03/08/2026	2526	301.9	08:05:03	LSE	606232173224360116
03/08/2026	937	301.9	08:05:03	LSE	606232173224360117
03/08/2026	49	301.9	08:05:03	LSE	592158392186845810
03/08/2026	471	301.9	08:05:03	LSE	592158392186845811
03/08/2026	1842	302.3	08:05:59	LSE	592158392186875249
03/08/2026	857	303.3	08:07:01	LSE	606232173224423095
03/08/2026	1047	303.3	08:07:01	LSE	606232173224423096
03/08/2026	1742	303.1	08:08:24	LSE	592158392186950601
03/08/2026	1421	302.6	08:08:43	LSE	606232173224471905
03/08/2026	1265	303	08:09:59	LSE	606232173224514126
03/08/2026	1500	303	08:10:32	LSE	606232173224528896
03/08/2026	1145	303.5	08:11:39	LSE	606232173224560540
03/08/2026	1765	304.6	08:12:43	LSE	592158392187079057
03/08/2026	887	303.9	08:13:55	LSE	606232173224618723
03/08/2026	853	303.6	08:14:31	LSE	606232173224633157
03/08/2026	3186	305	08:16:10	LSE	606232173224673243
03/08/2026	3188	305.1	08:20:00	LSE	606232173224762511
03/08/2026	4700	305.1	08:20:00	LSE	592158392187264066
03/08/2026	25	305.1	08:20:00	LSE	606232173224762520
03/08/2026	1495	304.2	08:23:18	LSE	606232173224826914
03/08/2026	3133	304.8	08:24:50	LSE	592158392187387992
03/08/2026	1573	305	08:25:40	LSE	606232173224898442
03/08/2026	1495	305.2	08:26:31	LSE	592158392187429146
03/08/2026	967	305	08:27:28	LSE	592158392187453616
03/08/2026	1010	304.2	08:29:20	LSE	606232173224993514
03/08/2026	1829	304.3	08:30:24	LSE	592158392187543611
03/08/2026	931	304.8	08:31:17	LSE	592158392187571884
03/08/2026	433	304.5	08:33:03	LSE	592158392187621015
03/08/2026	601	304.5	08:33:03	LSE	592158392187621016
03/08/2026	911	304.5	08:33:03	LSE	592158392187621018
03/08/2026	1180	303.9	08:33:50	LSE	592158392187640945
03/08/2026	1277	303.9	08:35:49	LSE	592158392187697347
03/08/2026	943	303.9	08:36:00	LSE	606232173225183967
03/08/2026	3068	303.6	08:40:01	LSE	592158392187819407
03/08/2026	2016	303.1	08:41:55	LSE	592158392187869132
03/08/2026	1187	302.3	08:43:54	LSE	592158392187920939
03/08/2026	268	302.3	08:46:15	LSE	606232173225444793
03/08/2026	711	302.3	08:46:17	LSE	606232173225445430
03/08/2026	980	302.3	08:46:17	LSE	592158392187972599
03/08/2026	912	302.5	08:47:47	LSE	592158392188007916
03/08/2026	1291	302.4	08:47:50	LSE	592158392188008864
03/08/2026	1014	302.7	08:49:50	LSE	606232173225525352
03/08/2026	887	302.9	08:53:10	LSE	592158392188126435
03/08/2026	2377	302.9	08:53:10	LSE	606232173225593740
03/08/2026	3737	304.3	08:57:26	LSE	592158392188240294
03/08/2026	937	305.1	09:01:06	LSE	606232173225794370
03/08/2026	2487	305	09:01:18	LSE	592158392188341258
03/08/2026	1074	305.2	09:03:06	LSE	606232173225843644
03/08/2026	902	305.1	09:03:14	LSE	606232173225846828
03/08/2026	1470	305.7	09:05:08	LSE	592158392188437306
03/08/2026	1081	305	09:05:51	LSE	592158392188456570
03/08/2026	1033	304.9	09:07:45	LSE	592158392188506796
03/08/2026	1709	305.2	09:09:39	LSE	606232173226005734
03/08/2026	16	306	09:16:01	LSE	592158392188697097
03/08/2026	16	306	09:16:01	LSE	592158392188697098
03/08/2026	1792	306	09:16:01	LSE	592158392188697099
03/08/2026	2442	306	09:16:01	LSE	592158392188697096
03/08/2026	978	306	09:17:24	LSE	592158392188728608
03/08/2026	1003	305.4	09:21:03	LSE	606232173226244891
03/08/2026	1090	305.4	09:21:03	LSE	592158392188805741
03/08/2026	1015	305.5	09:22:15	LSE	606232173226266929
03/08/2026	925	305.6	09:25:58	LSE	606232173226355221
03/08/2026	1491	305.4	09:26:29	LSE	606232173226366483
03/08/2026	1003	305.2	09:27:10	LSE	606232173226381742
03/08/2026	1843	305.1	09:29:51	LSE	606232173226443799
03/08/2026	1100	305	09:31:33	LSE	606232173226486037
03/08/2026	1136	304.4	09:32:41	LSE	606232173226512880
03/08/2026	1195	304.3	09:37:24	LSE	592158392189191159
03/08/2026	2771	304.2	09:37:24	LSE	606232173226616179
03/08/2026	1091	303.9	09:39:00	LSE	592158392189223010
03/08/2026	52	303.7	09:40:27	LSE	592158392189255793
03/08/2026	1008	303.7	09:40:27	LSE	592158392189255794
03/08/2026	455	303.7	09:45:10	LSE	606232173226767038
03/08/2026	1205	303.7	09:45:10	LSE	606232173226767039
03/08/2026	4623	304.3	09:54:05	LSE	592158392189517043
03/08/2026	986	304.4	09:58:29	LSE	606232173227026691
03/08/2026	1605	304.4	09:58:29	LSE	606232173227026692
03/08/2026	1766	303.8	10:02:24	LSE	606232173227106090
03/08/2026	3655	304.1	10:11:15	LSE	592158392189880112
03/08/2026	936	303.7	10:12:03	LSE	592158392189898069
03/08/2026	1723	303.5	10:15:16	LSE	606232173227365384
03/08/2026	861	303.9	10:22:03	LSE	606232173227501208
03/08/2026	3424	304	10:26:45	LSE	606232173227609385
03/08/2026	883	303.8	10:34:27	LSE	592158392190386195
03/08/2026	883	303.9	10:34:27	LSE	592158392190386181
03/08/2026	1725	303.9	10:34:27	LSE	606232173227768106
03/08/2026	935	303.5	10:35:25	LSE	592158392190408252
03/08/2026	4819	303.8	10:44:58	LSE	592158392190605555
03/08/2026	979	304.5	10:52:03	LSE	606232173228112774
03/08/2026	979	304.5	10:52:03	LSE	606232173228112775
03/08/2026	1967	304.5	10:52:03	LSE	592158392190745829
03/08/2026	1151	304.2	10:54:31	LSE	606232173228159149
03/08/2026	968	303.8	10:56:59	LSE	592158392190842872
03/08/2026	1041	303.8	10:56:59	LSE	592158392190842871
03/08/2026	1	303.5	10:59:09	LSE	606232173228247205
03/08/2026	946	303.5	11:01:36	LSE	606232173228296430
03/08/2026	1161	303.5	11:01:36	LSE	606232173228296431
03/08/2026	948	303.3	11:03:12	LSE	606232173228324509
03/08/2026	1815	303.1	11:04:56	LSE	606232173228355589
03/08/2026	1911	302.5	11:10:05	LSE	592158392191101787
03/08/2026	2528	302.3	11:22:17	LSE	606232173228695931
03/08/2026	3238	302.3	11:22:17	LSE	592158392191351571
03/08/2026	1999	302.2	11:27:10	LSE	592158392191454106
03/08/2026	1237	301.5	11:28:10	LSE	592158392191481090
03/08/2026	560	301.5	11:35:11	LSE	592158392191678333
03/08/2026	1946	301.5	11:35:11	LSE	592158392191678332
03/08/2026	3932	301.8	11:44:02	LSE	606232173229197821
03/08/2026	1193	301.8	11:44:02	LSE	592158392191872696
03/08/2026	187	302.8	11:54:50	LSE	592158392192087065
03/08/2026	755	302.8	11:54:50	LSE	592158392192087064
03/08/2026	9	302.8	11:54:57	LSE	592158392192089219
03/08/2026	2616	302.8	11:54:58	LSE	592158392192089405
03/08/2026	640	303	12:02:17	LSE	592158392192237602
03/08/2026	2185	303	12:02:17	LSE	592158392192237603
03/08/2026	3527	303.1	12:04:13	LSE	606232173229587096
03/08/2026	1042	303	12:04:13	LSE	606232173229587376
03/08/2026	7	302.7	12:11:46	LSE	606232173229726074
03/08/2026	7	302.7	12:11:46	LSE	606232173229726075
03/08/2026	68	302.7	12:11:53	LSE	606232173229728521
03/08/2026	844	302.7	12:11:53	LSE	606232173229728910
03/08/2026	3	302.6	12:11:53	LSE	592158392192429684
03/08/2026	923	302.6	12:11:53	LSE	592158392192429683
03/08/2026	926	302.6	12:11:53	LSE	606232173229728931
03/08/2026	1023	302.6	12:11:53	LSE	606232173229728930
03/08/2026	6	302.8	12:19:00	LSE	606232173229869648
03/08/2026	6	302.8	12:19:00	LSE	606232173229869649
03/08/2026	375	302.8	12:19:00	LSE	606232173229869647
03/08/2026	519	302.8	12:20:16	LSE	606232173229894370
03/08/2026	3502	302.8	12:20:16	LSE	606232173229894371
03/08/2026	441	302.8	12:20:16	LSE	592158392192603330
03/08/2026	1	302.5	12:25:29	LSE	606232173229996627
03/08/2026	205	302.5	12:25:37	LSE	606232173229999339
03/08/2026	384	302.5	12:25:37	LSE	606232173229999340
03/08/2026	546	302.5	12:25:37	LSE	606232173229999341
03/08/2026	724	302.5	12:25:37	LSE	606232173229999338
03/08/2026	1371	302.4	12:25:48	LSE	592158392192716542
03/08/2026	147	302.3	12:35:19	LSE	592158392192908814
03/08/2026	53	302.3	12:35:35	LSE	606232173230192764
03/08/2026	2724	302.3	12:35:54	LSE	606232173230198765
03/08/2026	3136	302.3	12:35:54	LSE	606232173230198766
03/08/2026	1188	302.4	12:38:08	LSE	606232173230242714
03/08/2026	6	302.2	12:39:41	LSE	592158392192999583
03/08/2026	6	302.2	12:39:41	LSE	592158392192999584
03/08/2026	126	302.2	12:39:41	LSE	592158392192999585
03/08/2026	1017	302.2	12:39:41	LSE	592158392192999582
03/08/2026	314	302.1	12:42:47	LSE	606232173230335272
03/08/2026	844	302.1	12:45:31	LSE	606232173230384650
03/08/2026	899	302.1	12:45:31	LSE	606232173230384652
03/08/2026	900	302.1	12:45:31	LSE	592158392193113317
03/08/2026	902	302.1	12:45:31	LSE	606232173230384651
03/08/2026	1217	302.6	12:54:41	LSE	606232173230575500
03/08/2026	1305	302.6	12:54:41	LSE	606232173230575501
03/08/2026	3134	302.6	12:54:41	LSE	606232173230575502
03/08/2026	3754	303.1	12:59:36	LSE	606232173230683451
03/08/2026	1915	303.7	13:07:27	LSE	606232173230883986
03/08/2026	3177	303.7	13:07:27	LSE	606232173230883987
03/08/2026	870	303.5	13:10:14	LSE	606232173230943132
03/08/2026	1160	303.5	13:10:14	LSE	606232173230943131
03/08/2026	505	304.5	13:17:26	LSE	606232173231101290
03/08/2026	1946	304.5	13:17:26	LSE	606232173231101289
03/08/2026	1401	304.5	13:17:26	LSE	606232173231101291
03/08/2026	916	304.5	13:17:42	LSE	592158392193864434
03/08/2026	1188	304.1	13:20:09	LSE	606232173231152706
03/08/2026	960	304.2	13:23:08	LSE	592158392193980608
03/08/2026	921	304.5	13:26:18	LSE	592158392194043962
03/08/2026	922	304.5	13:26:18	LSE	592158392194043963
03/08/2026	1195	304.5	13:26:18	LSE	606232173231277068
03/08/2026	1304	304.5	13:26:18	LSE	606232173231277069
03/08/2026	970	303.9	13:28:45	LSE	592158392194104184
03/08/2026	1013	303.7	13:31:04	LSE	592158392194154936
03/08/2026	1155	303.7	13:31:04	LSE	592158392194154935
03/08/2026	1013	303.6	13:31:05	LSE	592158392194155141
03/08/2026	1205	303.1	13:32:22	LSE	592158392194182863
03/08/2026	1182	302.9	13:34:00	LSE	592158392194218717
03/08/2026	223	302.8	13:35:55	LSE	592158392194262234
03/08/2026	1189	302.8	13:35:55	LSE	606232173231486460
03/08/2026	642	302.8	13:35:55	LSE	592158392194262239
03/08/2026	876	302.8	13:39:10	LSE	592158392194330580
03/08/2026	876	302.8	13:39:10	LSE	606232173231551392
03/08/2026	1160	302.7	13:39:10	LSE	606232173231551393
03/08/2026	1198	302.5	13:40:29	LSE	592158392194360547
03/08/2026	940	301.9	13:43:39	LSE	592158392194430291
03/08/2026	941	301.9	13:43:39	LSE	592158392194430292
03/08/2026	17	301.8	13:43:39	LSE	606232173231645862
03/08/2026	1184	301.8	13:43:39	LSE	606232173231645863
03/08/2026	1173	301.5	13:45:39	LSE	592158392194480935
03/08/2026	986	301.5	13:52:00	LSE	592158392194628370
03/08/2026	986	301.5	13:52:00	LSE	606232173231834857
03/08/2026	1170	301.5	13:52:00	LSE	606232173231834856
03/08/2026	986	301.4	13:52:00	LSE	592158392194628377
03/08/2026	1352	302.7	14:02:07	LSE	592158392194880540
03/08/2026	1352	302.7	14:02:07	LSE	606232173232072514
03/08/2026	4643	302.7	14:02:07	LSE	606232173232072515
03/08/2026	146	302.5	14:03:10	LSE	592158392194911348
03/08/2026	1048	302.5	14:03:10	LSE	592158392194911347
03/08/2026	188	302.3	14:06:37	LSE	592158392195001942
03/08/2026	650	302.3	14:06:37	LSE	592158392195001941
03/08/2026	1160	302.3	14:06:37	LSE	606232173232187635
03/08/2026	60	302.3	14:06:37	LSE	592158392195002091
03/08/2026	410	302.1	14:08:42	LSE	592158392195059613
03/08/2026	761	302.1	14:08:59	LSE	592158392195067116
03/08/2026	998	302.1	14:08:59	LSE	592158392195067117
03/08/2026	918	302.3	14:11:49	LSE	592158392195134174
03/08/2026	1190	302.2	14:12:42	LSE	606232173232334124
03/08/2026	1163	301.7	14:13:56	LSE	606232173232365230
03/08/2026	125	301.9	14:20:20	LSE	592158392195360193
03/08/2026	1350	301.9	14:20:20	LSE	592158392195360196
03/08/2026	1946	301.9	14:20:20	LSE	592158392195360195
03/08/2026	773	302.3	14:22:35	LSE	592158392195422892
03/08/2026	90	302.3	14:22:36	LSE	592158392195422982
03/08/2026	106	302.3	14:22:37	LSE	592158392195424260
03/08/2026	2940	302.6	14:25:49	LSE	592158392195526721
03/08/2026	921	302.7	14:27:42	LSE	606232173232758140
03/08/2026	850	302.8	14:30:00	LSE	592158392195688404
03/08/2026	1560	302.8	14:30:00	LSE	606232173232846693
03/08/2026	984	303.4	14:31:06	LSE	592158392195765865
03/08/2026	2139	303.4	14:31:06	LSE	592158392195765864
03/08/2026	1017	303.7	14:33:52	LSE	592158392195928303
03/08/2026	2831	303.7	14:35:45	LSE	606232173233179281
03/08/2026	867	303.6	14:35:45	LSE	606232173233179284
03/08/2026	868	303.6	14:35:45	LSE	592158392196030092
03/08/2026	867	303.5	14:36:13	LSE	606232173233203354
03/08/2026	952	304.5	14:38:52	LSE	592158392196185372
03/08/2026	2798	304.2	14:39:00	LSE	606232173233336126
03/08/2026	887	304.1	14:40:02	LSE	592158392196236266
03/08/2026	2639	304.1	14:41:30	LSE	606232173233440028
03/08/2026	1370	305.2	14:46:05	LSE	592158392196502932
03/08/2026	1375	305.2	14:46:05	LSE	606232173233638097
03/08/2026	868	305.1	14:46:37	LSE	592158392196525581
03/08/2026	996	304.9	14:47:55	LSE	592158392196584638
03/08/2026	3868	304.9	14:47:55	LSE	606232173233717142
03/08/2026	325	304.6	14:48:56	LSE	592158392196632001
03/08/2026	872	304.6	14:48:56	LSE	592158392196632003
03/08/2026	1020	304.8	14:50:36	LSE	606232173233832537
03/08/2026	956	304.9	14:51:05	LSE	606232173233851013
03/08/2026	888	305.1	14:53:38	LSE	592158392196824957
03/08/2026	2965	305.1	14:53:38	LSE	606232173233951068
03/08/2026	7	304.8	14:54:50	LSE	592158392196873615
03/08/2026	7	304.8	14:54:50	LSE	592158392196873616
03/08/2026	1174	304.8	14:54:50	LSE	592158392196873617
03/08/2026	1153	304.7	14:55:26	LSE	606232173234025848
03/08/2026	1194	304.4	14:57:02	LSE	592158392196972717
03/08/2026	126	304.6	14:59:27	LSE	606232173234192275
03/08/2026	888	304.6	15:00:00	LSE	592158392197104258
03/08/2026	889	304.6	15:00:00	LSE	606232173234219197
03/08/2026	1436	304.6	15:00:00	LSE	606232173234219196
03/08/2026	933	305.1	15:02:51	LSE	606232173234346541
03/08/2026	3095	305.1	15:02:51	LSE	592158392197236373
03/08/2026	885	305.1	15:04:53	LSE	606232173234428447
03/08/2026	884	305	15:05:17	LSE	592158392197339484
03/08/2026	884	305	15:05:17	LSE	606232173234445320
03/08/2026	6	304.9	15:06:03	LSE	606232173234482502
03/08/2026	6	304.9	15:06:03	LSE	606232173234482504
03/08/2026	980	304.9	15:06:03	LSE	606232173234482506
03/08/2026	1190	304.9	15:06:03	LSE	606232173234482505
03/08/2026	377	304.8	15:10:11	LSE	592158392197544648
03/08/2026	1142	304.8	15:10:23	LSE	592158392197552982
03/08/2026	1519	304.8	15:10:23	LSE	606232173234651347
03/08/2026	996	304.6	15:10:27	LSE	592158392197555793
03/08/2026	996	304.6	15:10:27	LSE	606232173234654172
03/08/2026	997	304.6	15:10:27	LSE	606232173234654171
03/08/2026	997	304.6	15:10:27	LSE	606232173234654173
03/08/2026	1204	304.5	15:10:27	LSE	606232173234654174
03/08/2026	1182	304.1	15:13:20	LSE	606232173234777622
03/08/2026	911	304.5	15:16:38	LSE	606232173234914320
03/08/2026	911	304.5	15:16:38	LSE	606232173234914321
03/08/2026	3274	304.5	15:16:38	LSE	606232173234914322
03/08/2026	203	304.5	15:17:37	LSE	606232173234955064
03/08/2026	1412	304.5	15:17:37	LSE	606232173234955063
03/08/2026	937	304.6	15:20:17	LSE	606232173235068362
03/08/2026	860	304.5	15:21:33	LSE	592158392198033159
03/08/2026	860	304.4	15:22:09	LSE	592158392198057917
03/08/2026	1590	304.4	15:22:09	LSE	606232173235137807
03/08/2026	1197	304.3	15:22:26	LSE	606232173235149637
03/08/2026	895	304.8	15:25:38	LSE	606232173235273608
03/08/2026	895	304.7	15:25:38	LSE	592158392198197675
03/08/2026	1191	304.7	15:25:38	LSE	606232173235273611
03/08/2026	933	304.8	15:28:16	LSE	606232173235370777
03/08/2026	332	304.7	15:29:13	LSE	592158392198337853
03/08/2026	876	304.7	15:29:13	LSE	606232173235409126
03/08/2026	1294	304.7	15:29:13	LSE	606232173235409125
03/08/2026	1328	304.7	15:29:13	LSE	592158392198337854
03/08/2026	1610	304.7	15:29:13	LSE	592158392198337852
03/08/2026	3	304.9	15:31:18	LSE	592158392198417959
03/08/2026	1000	304.9	15:31:18	LSE	592158392198417958
03/08/2026	1011	304.8	15:31:34	LSE	592158392198426507
03/08/2026	927	304.6	15:32:17	LSE	592158392198464050
03/08/2026	1204	304.6	15:32:17	LSE	606232173235532389
03/08/2026	314	304.5	15:33:58	LSE	592158392198538852
03/08/2026	579	304.5	15:33:58	LSE	592158392198538853
03/08/2026	332	304.4	15:34:02	LSE	592158392198542221
03/08/2026	351	304.4	15:34:02	LSE	592158392198542222
03/08/2026	507	304.4	15:34:02	LSE	592158392198542224
03/08/2026	252	304.5	15:36:20	LSE	592158392198648248
03/08/2026	723	304.5	15:37:10	LSE	592158392198683368
03/08/2026	975	304.5	15:37:10	LSE	592158392198683370
03/08/2026	976	304.5	15:37:10	LSE	592158392198683369
03/08/2026	978	304.3	15:37:12	LSE	606232173235746344
03/08/2026	1145	304.4	15:37:12	LSE	606232173235746341
03/08/2026	801	303.8	15:38:04	LSE	592158392198724130
03/08/2026	362	303.8	15:38:04	LSE	592158392198724165
03/08/2026	285	304.1	15:38:58	LSE	606232173235822771
03/08/2026	500	304.1	15:38:58	LSE	606232173235822791
03/08/2026	395	304.1	15:38:58	LSE	606232173235822800
03/08/2026	300	304.1	15:40:05	LSE	606232173235867263
03/08/2026	355	304.1	15:40:13	LSE	606232173235871891
03/08/2026	500	304.1	15:40:13	LSE	606232173235871890
03/08/2026	943	303.8	15:42:41	LSE	606232173235971133
03/08/2026	944	303.7	15:42:57	LSE	606232173235986084
03/08/2026	1574	303.7	15:42:57	LSE	606232173235986083
03/08/2026	853	303.7	15:44:32	LSE	606232173236059194
03/08/2026	314	303.6	15:44:54	LSE	606232173236077243
03/08/2026	833	303.6	15:46:05	LSE	606232173236125265
03/08/2026	2153	303.6	15:46:05	LSE	592158392199076323
03/08/2026	100	303.3	15:46:59	LSE	592158392199117078
03/08/2026	867	303.3	15:47:52	LSE	606232173236199910
03/08/2026	1077	303.3	15:47:52	LSE	592158392199153137
03/08/2026	81	303.2	15:49:38	LSE	592158392199225895
03/08/2026	887	303.2	15:49:38	LSE	592158392199225896
03/08/2026	861	303.1	15:50:20	LSE	592158392199259602
03/08/2026	876	303.1	15:50:20	LSE	606232173236301941
03/08/2026	1146	303.1	15:50:20	LSE	606232173236301940
03/08/2026	1017	302.9	15:52:52	LSE	592158392199368582
03/08/2026	1018	302.9	15:52:52	LSE	606232173236407402
03/08/2026	1172	302.9	15:52:52	LSE	606232173236407401
03/08/2026	292	303	15:54:43	LSE	592158392199455077
03/08/2026	613	303	15:54:43	LSE	592158392199455075
03/08/2026	906	303	15:54:43	LSE	592158392199455076
03/08/2026	1010	303.2	15:56:11	LSE	606232173236548545
03/08/2026	1497	303.2	15:56:11	LSE	592158392199513351
03/08/2026	940	303.2	15:57:55	LSE	592158392199584854
03/08/2026	940	303.2	15:57:55	LSE	592158392199584856
03/08/2026	941	303.2	15:57:55	LSE	592158392199584855
03/08/2026	901	303.7	15:58:31	LSE	606232173236644295
03/08/2026	1333	303.5	15:58:48	LSE	606232173236654643
03/08/2026	948	303.7	16:01:14	LSE	606232173236767592
03/08/2026	950	303.7	16:01:14	LSE	606232173236767593
03/08/2026	1627	303.7	16:01:14	LSE	592158392199739173
03/08/2026	1402	303.7	16:02:41	LSE	592158392199805284
03/08/2026	1593	303.7	16:02:41	LSE	606232173236831950
03/08/2026	949	303.6	16:02:41	LSE	592158392199805342
03/08/2026	13	303.6	16:05:38	LSE	606232173236960970
03/08/2026	631	303.6	16:05:38	LSE	606232173236960969
03/08/2026	978	303.6	16:05:38	LSE	606232173236960967
03/08/2026	2727	303.6	16:05:38	LSE	606232173236960968
03/08/2026	13	303.6	16:05:38	LSE	606232173236960971
03/08/2026	194	303.6	16:05:38	LSE	592158392199937594
03/08/2026	292	303.6	16:05:38	LSE	592158392199937593
03/08/2026	323	303.6	16:05:38	LSE	606232173236960972
03/08/2026	492	303.6	16:05:38	LSE	592158392199937595
03/08/2026	257	303.5	16:07:44	LSE	592158392200037466
03/08/2026	705	303.5	16:07:44	LSE	592158392200037467
03/08/2026	960	303.5	16:07:44	LSE	592158392200037468
03/08/2026	962	303.4	16:07:46	LSE	606232173237059795
03/08/2026	1221	303.4	16:07:46	LSE	606232173237059794
03/08/2026	3829	303.3	16:10:30	LSE	606232173237181898
03/08/2026	975	303.2	16:10:30	LSE	606232173237181900
03/08/2026	1173	303.2	16:10:59	LSE	606232173237202484
03/08/2026	2563	303.6	16:14:28	LSE	606232173237367530
03/08/2026	4320	303.5	16:14:29	LSE	592158392200358405
03/08/2026	1141	303.4	16:14:52	LSE	606232173237386637
03/08/2026	1181	303.5	16:15:21	LSE	592158392200405756
03/08/2026	1198	303.4	16:15:58	LSE	592158392200436605
03/08/2026	986	303.2	16:17:03	LSE	606232173237506776
03/08/2026	1160	302.9	16:17:07	LSE	592158392200505108
03/08/2026	1164	303	16:17:47	LSE	592158392200542174
03/08/2026	883	302.9	16:17:47	LSE	606232173237547066
03/08/2026	1009	303.2	16:18:51	LSE	606232173237602785
03/08/2026	1158	303.2	16:18:51	LSE	606232173237602786
03/08/2026	909	303.1	16:19:41	LSE	606232173237649292
03/08/2026	1226	303	16:20:13	LSE	606232173237688888
03/08/2026	962	303	16:20:13	LSE	592158392200687737
03/08/2026	1248	303.1	16:20:34	LSE	606232173237714133
03/08/2026	911	303	16:22:04	LSE	606232173237806933
03/08/2026	1122	303	16:22:04	LSE	592158392200808683
03/08/2026	911	302.9	16:22:04	LSE	592158392200808710
03/08/2026	1137	302.9	16:22:30	LSE	606232173237833138
03/08/2026	864	303.1	16:23:54	LSE	606232173237911697
03/08/2026	2499	303.1	16:23:54	LSE	592158392200917089
03/08/2026	1105	303	16:24:01	LSE	606232173237919772
03/08/2026	1188	302.9	16:24:24	LSE	592158392200950970
03/08/2026	9	302.9	16:25:55	LSE	606232173238040586
03/08/2026	882	302.9	16:25:55	LSE	606232173238040583
03/08/2026	874	302.9	16:25:55	LSE	606232173238040600
03/08/2026	2554	302.9	16:25:55	LSE	606232173238040603
03/08/2026	981	303.2	16:27:54	LSE	592158392201173776
03/08/2026	983	303.2	16:27:54	LSE	592158392201173778
03/08/2026	985	303.1	16:27:54	LSE	592158392201173797
03/08/2026	2387	303.1	16:27:54	LSE	606232173238163040
03/08/2026	972	303.1	16:28:51	LSE	592158392201232044
03/08/2026	1179	303.1	16:28:51	LSE	606232173238220632
03/08/2026	692	303.3	16:29:51	LSE	592158392201332954
03/08/2026	1356	303.3	16:29:51	LSE	592158392201332955
04/08/2026	1884	303.9	08:00:20	LSE	592158774548457401
04/08/2026	2697	305.4	08:01:15	LSE	592158774548500320
04/08/2026	873	305.8	08:02:36	LSE	606232527119458724
04/08/2026	990	305.3	08:03:16	LSE	592158774548560549
04/08/2026	2874	305.3	08:03:16	LSE	606232527119481153
04/08/2026	1721	305.1	08:03:55	LSE	592158774548577215
04/08/2026	196	304.7	08:04:53	LSE	606232527119522678
04/08/2026	710	304.7	08:04:53	LSE	606232527119522679
04/08/2026	937	304.6	08:04:53	LSE	592158774548604075
04/08/2026	963	305.3	08:05:58	LSE	606232527119550515
04/08/2026	3845	305.3	08:05:58	LSE	606232527119550514
04/08/2026	1669	305	08:06:52	LSE	606232527119572815
04/08/2026	1964	304.5	08:07:11	LSE	592158774548663038
04/08/2026	864	304.4	08:07:24	LSE	592158774548667831
04/08/2026	1539	304.5	08:08:13	LSE	606232527119600469
04/08/2026	1133	305.7	08:10:38	LSE	606232527119666478
04/08/2026	1226	305.3	08:11:21	LSE	592158774548770863
04/08/2026	3478	305.3	08:11:21	LSE	592158774548770862
04/08/2026	1417	305.4	08:12:33	LSE	606232527119709068
04/08/2026	916	305.3	08:14:06	LSE	592158774548832463
04/08/2026	918	305.3	08:14:06	LSE	592158774548832464
04/08/2026	1335	305.3	08:14:06	LSE	606232527119741127
04/08/2026	299	305.2	08:16:10	LSE	592158774548876375
04/08/2026	217	305.3	08:16:11	LSE	592158774548876704
04/08/2026	1595	305.3	08:17:05	LSE	592158774548897475
04/08/2026	957	305.2	08:17:05	LSE	606232527119803593
04/08/2026	50	305.1	08:19:36	LSE	606232527119901593
04/08/2026	1011	305.1	08:19:36	LSE	592158774548998143
04/08/2026	961	305.1	08:19:36	LSE	606232527119901594
04/08/2026	1012	305	08:19:36	LSE	592158774548998571
04/08/2026	1117	305	08:19:36	LSE	592158774548998570
04/08/2026	951	305.1	08:22:32	LSE	606232527119976633
04/08/2026	2254	305.2	08:22:32	LSE	592158774549075733
04/08/2026	27	305.5	08:26:25	LSE	606232527120055435
04/08/2026	937	305.5	08:26:25	LSE	606232527120055434
04/08/2026	604	305.7	08:28:50	LSE	592158774549211495
04/08/2026	1073	305.7	08:28:50	LSE	592158774549211494
04/08/2026	3787	305.7	08:28:50	LSE	592158774549211496
04/08/2026	864	305.5	08:31:08	LSE	592158774549286622
04/08/2026	864	305.5	08:31:08	LSE	606232527120177993
04/08/2026	889	305.5	08:31:08	LSE	592158774549286623
04/08/2026	869	305.4	08:32:52	LSE	592158774549321410
04/08/2026	1042	305.4	08:32:52	LSE	592158774549321409
04/08/2026	978	305.1	08:35:40	LSE	606232527120274432
04/08/2026	1070	305.1	08:35:40	LSE	606232527120274433
04/08/2026	1067	304.9	08:37:02	LSE	592158774549415648
04/08/2026	175	304.8	08:40:00	LSE	592158774549474980
04/08/2026	1954	304.8	08:40:00	LSE	606232527120356654
04/08/2026	834	304.8	08:42:01	LSE	592158774549515509
04/08/2026	1274	304.8	08:42:01	LSE	606232527120395471
04/08/2026	294	305.3	08:48:14	LSE	606232527120523507
04/08/2026	645	305.3	08:48:14	LSE	606232527120523508
04/08/2026	1003	305.3	08:48:33	LSE	606232527120530002
04/08/2026	931	305.3	08:49:35	LSE	592158774549678110
04/08/2026	884	305.1	08:50:42	LSE	606232527120569002
04/08/2026	2623	305	08:50:42	LSE	592158774549698541
04/08/2026	1027	305	08:50:42	LSE	592158774549698542
04/08/2026	2673	305.4	08:54:21	LSE	606232527120634222
04/08/2026	1072	305.5	08:55:41	LSE	606232527120660795
04/08/2026	1878	306.1	08:59:03	LSE	606232527120733126
04/08/2026	1069	305.8	08:59:06	LSE	592158774549875651
04/08/2026	1834	305.1	09:01:52	LSE	592158774549945764
04/08/2026	1043	305	09:03:40	LSE	592158774549984805
04/08/2026	1881	304.6	09:06:08	LSE	606232527120891096
04/08/2026	1043	304	09:07:36	LSE	592158774550077873
04/08/2026	881	304.1	09:11:03	LSE	592158774550167451
04/08/2026	1681	304	09:12:01	LSE	592158774550188260
04/08/2026	923	303.8	09:12:02	LSE	606232527121031117
04/08/2026	1040	303.5	09:15:14	LSE	592158774550262483
04/08/2026	941	303.6	09:19:58	LSE	592158774550369234
04/08/2026	941	303.6	09:19:58	LSE	606232527121202580
04/08/2026	271	303.9	09:22:32	LSE	592158774550432390
04/08/2026	717	303.9	09:22:32	LSE	592158774550432391
04/08/2026	963	303.9	09:24:05	LSE	606232527121296354
04/08/2026	2168	303.9	09:24:06	LSE	606232527121296366
04/08/2026	826	303.9	09:24:06	LSE	606232527121296367
04/08/2026	903	303.9	09:27:39	LSE	592158774550546074
04/08/2026	1052	303.6	09:27:40	LSE	606232527121368397
04/08/2026	923	303.4	09:28:32	LSE	606232527121387097
04/08/2026	1074	302.7	09:30:45	LSE	606232527121435452
04/08/2026	1053	302	09:32:06	LSE	606232527121470343
04/08/2026	1057	301.9	09:33:39	LSE	592158774550688170
04/08/2026	1005	302	09:36:13	LSE	606232527121555405
04/08/2026	1072	301.8	09:37:55	LSE	606232527121591941
04/08/2026	1250	301.3	09:38:49	LSE	606232527121611508
04/08/2026	1065	301.5	09:41:03	LSE	592158774550847902
04/08/2026	2182	301	09:45:27	LSE	592158774550948123
04/08/2026	974	301.3	09:50:15	LSE	606232527121851303
04/08/2026	2820	301.5	09:52:15	LSE	606232527121890969
04/08/2026	10	302	10:01:51	LSE	606232527122080796
04/08/2026	75	302	10:01:51	LSE	606232527122080797
04/08/2026	373	302	10:01:51	LSE	606232527122080795
04/08/2026	526	302	10:01:51	LSE	592158774551298281
04/08/2026	984	301.8	10:02:00	LSE	592158774551301826
04/08/2026	9	302.6	10:05:38	LSE	592158774551377426
04/08/2026	1256	302.6	10:05:38	LSE	592158774551377425
04/08/2026	3385	302.4	10:06:10	LSE	606232527122165991
04/08/2026	965	302.2	10:10:30	LSE	592158774551473509
04/08/2026	969	302.2	10:14:58	LSE	592158774551558349
04/08/2026	102	302.2	10:16:35	LSE	592158774551591847
04/08/2026	815	302.2	10:16:35	LSE	592158774551591848
04/08/2026	969	302.1	10:16:35	LSE	606232527122358475
04/08/2026	989	302.1	10:16:35	LSE	592158774551591850
04/08/2026	1033	302	10:16:53	LSE	606232527122365612
04/08/2026	3	303.3	10:27:54	LSE	606232527122582672
04/08/2026	4	303.3	10:27:54	LSE	606232527122582671
04/08/2026	1055	303.3	10:27:54	LSE	606232527122582673
04/08/2026	896	303.4	10:29:52	LSE	606232527122627816
04/08/2026	3643	303.1	10:31:02	LSE	606232527122652059
04/08/2026	1941	302.8	10:32:12	LSE	606232527122675406
04/08/2026	876	303.4	10:38:13	LSE	592158774552052298
04/08/2026	916	303.2	10:39:54	LSE	592158774552086909
04/08/2026	946	303.2	10:39:54	LSE	606232527122827752
04/08/2026	868	303.5	10:45:13	LSE	606232527122930642
04/08/2026	868	303.5	10:45:13	LSE	606232527122930643
04/08/2026	868	303.5	10:45:13	LSE	606232527122930644
04/08/2026	975	303.3	10:45:13	LSE	592158774552194995
04/08/2026	1023	303.4	10:46:50	LSE	592158774552226442
04/08/2026	1232	303.7	10:53:57	LSE	592158774552353860
04/08/2026	1552	303.5	10:54:05	LSE	606232527123083500
04/08/2026	995	303.4	10:54:09	LSE	606232527123084460
04/08/2026	1003	303.4	10:54:09	LSE	592158774552358015
04/08/2026	1049	303.5	10:55:29	LSE	592158774552383739
04/08/2026	907	303.8	11:01:15	LSE	592158774552496004
04/08/2026	1034	303.8	11:01:15	LSE	592158774552496006
04/08/2026	1079	303.8	11:01:15	LSE	592158774552496005
04/08/2026	4	303.3	11:03:22	LSE	606232527123254175
04/08/2026	4	303.3	11:03:22	LSE	606232527123254177
04/08/2026	441	303.3	11:03:22	LSE	606232527123254178
04/08/2026	1485	303.3	11:03:22	LSE	606232527123254176
04/08/2026	46	303.1	11:10:43	LSE	606232527123386685
04/08/2026	942	303.1	11:10:43	LSE	606232527123386684
04/08/2026	2308	302.9	11:10:43	LSE	606232527123386712
04/08/2026	874	303	11:13:31	LSE	606232527123442137
04/08/2026	1047	302.7	11:14:22	LSE	606232527123458130
04/08/2026	1050	301.2	11:16:13	LSE	592158774552798901
04/08/2026	1835	301.2	11:18:55	LSE	606232527123553632
04/08/2026	1643	302.4	11:23:05	LSE	592158774552933816
04/08/2026	47	303.1	11:29:36	LSE	592158774553072571
04/08/2026	1022	303.1	11:29:36	LSE	592158774553072572
04/08/2026	2008	303.5	11:31:02	LSE	606232527123799030
04/08/2026	863	303.3	11:31:02	LSE	606232527123799172
04/08/2026	1534	303.8	11:33:52	LSE	592158774553177083
04/08/2026	888	303.4	11:36:12	LSE	606232527123901727
04/08/2026	938	303.4	11:40:32	LSE	592158774553300033
04/08/2026	1525	303.4	11:42:25	LSE	606232527124008555
04/08/2026	23	303.3	11:43:51	LSE	606232527124033192
04/08/2026	959	303.3	11:43:51	LSE	606232527124033193
04/08/2026	1485	303.5	11:45:55	LSE	592158774553409374
04/08/2026	877	303.8	11:49:06	LSE	592158774553482141
04/08/2026	930	303.7	11:49:06	LSE	606232527124149901
04/08/2026	1021	303.1	11:50:44	LSE	592158774553513688
04/08/2026	2641	303.7	11:55:28	LSE	606232527124263036
04/08/2026	1067	303.5	11:57:56	LSE	606232527124307813
04/08/2026	815	303.3	12:01:55	LSE	592158774553740714
04/08/2026	1066	303.3	12:01:55	LSE	606232527124396962
04/08/2026	97	303.3	12:01:55	LSE	592158774553740715
04/08/2026	912	303.2	12:01:55	LSE	592158774553740727
04/08/2026	983	304.2	12:08:30	LSE	606232527124532366
04/08/2026	927	304.7	12:12:17	LSE	592158774553965068
04/08/2026	994	304.7	12:12:27	LSE	592158774553968301
04/08/2026	3567	304.5	12:13:00	LSE	592158774553980612
04/08/2026	960	304.2	12:14:40	LSE	592158774554012404
04/08/2026	1772	304.2	12:16:38	LSE	592158774554050873
04/08/2026	982	304.4	12:22:39	LSE	606232527124817335
04/08/2026	1742	304.4	12:22:39	LSE	606232527124817334
04/08/2026	763	304.9	12:26:21	LSE	592158774554258525
04/08/2026	1409	304.9	12:26:21	LSE	592158774554258526
04/08/2026	1036	305.3	12:27:41	LSE	606232527124912281
04/08/2026	1043	305.3	12:30:39	LSE	606232527124977138
04/08/2026	235	305.5	12:32:24	LSE	606232527125014546
04/08/2026	1604	305.5	12:32:24	LSE	606232527125014545
04/08/2026	918	305.4	12:35:39	LSE	592158774554457380
04/08/2026	1048	305.3	12:35:39	LSE	606232527125075002
04/08/2026	240	306.3	12:40:43	LSE	606232527125166597
04/08/2026	723	306.3	12:40:43	LSE	606232527125166602
04/08/2026	2422	306.1	12:40:45	LSE	606232527125168289
04/08/2026	2098	307	12:44:01	LSE	606232527125247245
04/08/2026	968	306.8	12:48:53	LSE	592158774554750790
04/08/2026	964	306.8	12:49:30	LSE	592158774554762219
04/08/2026	3840	307.1	12:52:22	LSE	606232527125422742
04/08/2026	939	307	12:56:15	LSE	606232527125499216
04/08/2026	1782	307	12:56:15	LSE	592158774554902417
04/08/2026	942	307	13:00:29	LSE	606232527125590225
04/08/2026	1291	307	13:00:29	LSE	592158774554998641
04/08/2026	629	306.6	13:01:04	LSE	606232527125602953
04/08/2026	410	306.6	13:01:16	LSE	606232527125606131
04/08/2026	981	306.6	13:07:32	LSE	592158774555163816
04/08/2026	3505	306.6	13:07:32	LSE	606232527125746620
04/08/2026	972	306.6	13:10:22	LSE	606232527125802002
04/08/2026	923	306.5	13:14:04	LSE	592158774555302408
04/08/2026	923	306.4	13:14:40	LSE	592158774555315529
04/08/2026	923	306.4	13:14:40	LSE	606232527125889625
04/08/2026	1055	306.4	13:14:40	LSE	606232527125889623
04/08/2026	857	306.4	13:17:57	LSE	606232527125969063
04/08/2026	967	306.6	13:18:57	LSE	606232527125990343
04/08/2026	1172	307.4	13:22:41	LSE	592158774555505003
04/08/2026	1230	307.3	13:22:41	LSE	606232527126068161
04/08/2026	2313	307.3	13:22:57	LSE	606232527126074952
04/08/2026	881	307.4	13:25:42	LSE	606232527126136341
04/08/2026	2442	307.6	13:28:23	LSE	592158774555638710
04/08/2026	884	307.4	13:29:28	LSE	592158774555660245
04/08/2026	1443	307.4	13:29:28	LSE	606232527126215443
04/08/2026	770	307.2	13:32:05	LSE	592158774555719968
04/08/2026	1125	307.2	13:32:05	LSE	592158774555719969
04/08/2026	1141	307.4	13:33:50	LSE	606232527126317181
04/08/2026	436	307.3	13:35:52	LSE	592158774555809890
04/08/2026	528	307.3	13:35:52	LSE	592158774555809889
04/08/2026	1040	307.3	13:35:52	LSE	592158774555809888
04/08/2026	900	307.5	13:37:55	LSE	592158774555851254
04/08/2026	1031	307.7	13:42:16	LSE	606232527126488459
04/08/2026	1482	307.7	13:42:16	LSE	606232527126488461
04/08/2026	3112	307.7	13:42:16	LSE	606232527126488460
04/08/2026	1050	307.4	13:44:10	LSE	606232527126529098
04/08/2026	191	308	14:13:13	LSE	606232527127189126
04/08/2026	1057	308	14:13:13	LSE	606232527127189130
04/08/2026	1370	308	14:13:13	LSE	606232527127189131
04/08/2026	1459	308	14:13:13	LSE	592158774556684776
04/08/2026	1626	308	14:13:13	LSE	606232527127189125
04/08/2026	1776	308	14:13:13	LSE	606232527127189129
04/08/2026	1883	308	14:13:13	LSE	592158774556684775
04/08/2026	1966	308	14:13:13	LSE	606232527127189124
04/08/2026	3089	308	14:13:13	LSE	606232527127189133
04/08/2026	3583	308	14:13:13	LSE	606232527127189128
04/08/2026	153	308	14:13:13	LSE	606232527127189142
04/08/2026	376	308	14:13:13	LSE	606232527127189140
04/08/2026	532	308	14:13:13	LSE	606232527127189141
05/08/2026	1824	316	08:00:18	LSE	606232881011394653
05/08/2026	592	315.5	08:00:47	LSE	592159099974838037
05/08/2026	986	315.5	08:00:47	LSE	592159099974838038
05/08/2026	1149	314.3	08:01:44	LSE	606232881011453287
05/08/2026	437	312.9	08:02:23	LSE	606232881011475376
05/08/2026	380	312.9	08:02:37	LSE	606232881011482252
05/08/2026	365	314.1	08:04:17	LSE	592159099974943457
05/08/2026	800	314.1	08:04:17	LSE	592159099974943456
05/08/2026	393	314.1	08:04:17	LSE	606232881011524354
05/08/2026	896	314.1	08:04:17	LSE	606232881011524353
05/08/2026	974	313.6	08:04:40	LSE	606232881011536872
05/08/2026	975	313.6	08:04:40	LSE	606232881011536873
05/08/2026	2603	313.6	08:04:40	LSE	592159099974956302
05/08/2026	1432	313.5	08:06:07	LSE	592159099974994680
05/08/2026	118	313.5	08:09:20	LSE	592159099975078156
05/08/2026	1464	313.5	08:09:20	LSE	592159099975078155
05/08/2026	754	313.5	08:09:20	LSE	592159099975078173
05/08/2026	871	313.5	08:09:20	LSE	592159099975078174
05/08/2026	871	313.5	08:09:20	LSE	606232881011654633
05/08/2026	651	314.5	08:12:58	LSE	592159099975156244
05/08/2026	1120	314.5	08:12:58	LSE	592159099975156243
05/08/2026	1286	314.5	08:12:58	LSE	592159099975156245
05/08/2026	696	314.5	08:12:58	LSE	606232881011729910
05/08/2026	170	314.5	08:12:58	LSE	606232881011729913
05/08/2026	866	314.5	08:12:58	LSE	606232881011729914
05/08/2026	2250	314.5	08:12:58	LSE	592159099975156248
05/08/2026	380	314.9	08:16:16	LSE	606232881011798633
05/08/2026	542	314.9	08:16:16	LSE	606232881011798634
05/08/2026	1476	314.8	08:16:16	LSE	606232881011798760
05/08/2026	1412	314.5	08:17:04	LSE	592159099975243805
05/08/2026	484	315.2	08:22:56	LSE	606232881011919638
05/08/2026	715	315.2	08:22:56	LSE	606232881011919637
05/08/2026	1114	315.2	08:22:56	LSE	592159099975351918
05/08/2026	2070	315	08:24:21	LSE	592159099975372228
05/08/2026	2163	315	08:24:21	LSE	592159099975372227
05/08/2026	458	315	08:24:25	LSE	592159099975373183
05/08/2026	845	315	08:28:27	LSE	606232881012023479
05/08/2026	2243	315	08:28:27	LSE	606232881012023480
05/08/2026	175	315	08:32:31	LSE	592159099975559020
05/08/2026	758	315	08:32:31	LSE	592159099975559024
05/08/2026	2750	315	08:32:31	LSE	592159099975559026
05/08/2026	1809	314.3	08:36:16	LSE	606232881012200016
05/08/2026	993	314.5	08:39:36	LSE	606232881012265118
05/08/2026	1387	314.5	08:39:36	LSE	606232881012265117
05/08/2026	533	315.1	08:44:27	LSE	606232881012361490
05/08/2026	534	315.1	08:44:27	LSE	606232881012361489
05/08/2026	2596	315.1	08:44:27	LSE	606232881012361492
05/08/2026	660	315.1	08:44:27	LSE	606232881012361500
05/08/2026	1893	314.6	08:45:29	LSE	606232881012382784
05/08/2026	936	314.5	08:49:50	LSE	606232881012459996
05/08/2026	1005	314.5	08:49:50	LSE	606232881012459995
05/08/2026	1586	314.1	08:52:19	LSE	606232881012501179
05/08/2026	992	314.2	08:54:25	LSE	592159099975986391
05/08/2026	736	314.7	09:00:34	LSE	592159099976104718
05/08/2026	1000	314.7	09:00:34	LSE	592159099976104719
05/08/2026	322	314.7	09:00:34	LSE	606232881012645774
05/08/2026	365	314.7	09:00:34	LSE	606232881012645775
05/08/2026	4639	314.4	09:00:59	LSE	606232881012655479
05/08/2026	1203	313.4	09:03:41	LSE	592159099976174151
05/08/2026	1367	313	09:05:01	LSE	606232881012737068
05/08/2026	276	312.9	09:11:55	LSE	592159099976341428
05/08/2026	2661	312.9	09:12:47	LSE	592159099976359079
05/08/2026	968	312.9	09:15:46	LSE	592159099976422450
05/08/2026	975	312.8	09:17:12	LSE	592159099976454957
05/08/2026	1256	312.7	09:17:12	LSE	592159099976454959
05/08/2026	958	312.5	09:18:58	LSE	606232881013013804
05/08/2026	1192	312.4	09:18:58	LSE	592159099976490269
05/08/2026	977	312.8	09:21:44	LSE	606232881013066346
05/08/2026	2948	313.2	09:23:35	LSE	606232881013102281
05/08/2026	998	313.8	09:28:17	LSE	606232881013195655
05/08/2026	3944	313.7	09:31:09	LSE	592159099976741371
05/08/2026	113	313.7	09:31:09	LSE	592159099976741374
05/08/2026	1019	313.3	09:32:39	LSE	606232881013283027
05/08/2026	1181	313.7	09:36:26	LSE	592159099976858666
05/08/2026	1138	314.6	09:41:35	LSE	606232881013455521
05/08/2026	442	314.6	09:41:37	LSE	592159099976958380
05/08/2026	697	314.6	09:41:37	LSE	592159099976958381
05/08/2026	4882	314.4	09:45:32	LSE	606232881013528627
05/08/2026	38	314.4	09:45:32	LSE	592159099977036256
05/08/2026	1635	313.8	09:47:26	LSE	606232881013562880
05/08/2026	908	313.7	09:54:21	LSE	606232881013699554
05/08/2026	1574	313.7	09:54:21	LSE	592159099977219052
05/08/2026	271	313.7	09:58:42	LSE	606232881013781981
05/08/2026	627	313.7	09:58:42	LSE	606232881013781982
05/08/2026	898	313.7	09:58:42	LSE	592159099977307484
05/08/2026	986	313.5	09:58:43	LSE	606232881013782162
05/08/2026	139	313.2	10:00:08	LSE	606232881013811518
05/08/2026	594	313.2	10:00:08	LSE	606232881013811519
05/08/2026	268	313.2	10:00:08	LSE	606232881013811520
05/08/2026	877	312.8	10:03:59	LSE	592159099977416162
05/08/2026	1578	312.8	10:03:59	LSE	606232881013883232
05/08/2026	1625	312.4	10:07:51	LSE	606232881013953231
05/08/2026	1161	313.5	10:15:04	LSE	606232881014089738
05/08/2026	1161	313.5	10:15:07	LSE	592159099977639248
05/08/2026	915	313.3	10:15:59	LSE	592159099977659881
05/08/2026	1778	313.3	10:15:59	LSE	606232881014110258
05/08/2026	2229	313.3	10:15:59	LSE	592159099977659882
05/08/2026	1549	312.7	10:21:18	LSE	592159099977770053
05/08/2026	1612	312.7	10:25:14	LSE	606232881014281651
05/08/2026	979	312.6	10:33:35	LSE	606232881014422190
05/08/2026	1000	312.6	10:33:35	LSE	592159099977991486
05/08/2026	1612	312.6	10:33:35	LSE	606232881014422189
05/08/2026	2	312.7	10:36:28	LSE	592159099978042551
05/08/2026	894	312.7	10:36:28	LSE	592159099978042552
05/08/2026	1258	313	10:43:25	LSE	606232881014577320
05/08/2026	2196	313	10:43:25	LSE	606232881014577319
05/08/2026	670	313	10:43:25	LSE	606232881014577325
05/08/2026	1007	312.7	10:48:30	LSE	606232881014651812
05/08/2026	1798	312.7	10:48:30	LSE	606232881014651811
05/08/2026	2249	313.1	10:57:14	LSE	606232881014775754
05/08/2026	3273	313.1	10:57:14	LSE	592159099978366548
05/08/2026	115	313.4	11:03:16	LSE	592159099978471159
05/08/2026	2113	313.4	11:03:16	LSE	592159099978471158
05/08/2026	120	313.3	11:03:16	LSE	606232881014873876
05/08/2026	1422	313.3	11:03:16	LSE	606232881014873878
05/08/2026	3111	313.3	11:03:16	LSE	606232881014873879
05/08/2026	9	313.3	11:03:16	LSE	592159099978471166
05/08/2026	377	313.3	11:03:16	LSE	592159099978471165
05/08/2026	1087	313.3	11:14:38	LSE	592159099978665370
05/08/2026	2185	313.3	11:14:38	LSE	592159099978665371
05/08/2026	985	313.1	11:15:35	LSE	592159099978680356
05/08/2026	1039	313.4	11:21:05	LSE	592159099978797347
05/08/2026	718	313.4	11:21:05	LSE	592159099978797348
05/08/2026	916	313.4	11:21:05	LSE	606232881015180883
05/08/2026	1075	313.4	11:21:05	LSE	592159099978797349
05/08/2026	66	313.5	11:30:27	LSE	592159099978966254
05/08/2026	2325	313.5	11:30:27	LSE	592159099978966255
05/08/2026	2862	313.5	11:30:27	LSE	606232881015340014
05/08/2026	1017	313.6	11:37:58	LSE	606232881015466653
05/08/2026	1600	313.6	11:37:58	LSE	606232881015466652
05/08/2026	916	313.4	11:37:58	LSE	592159099979100396
05/08/2026	930	313.4	11:44:12	LSE	592159099979247077
05/08/2026	930	313.4	11:44:12	LSE	606232881015606364
05/08/2026	359	313.3	11:44:26	LSE	606232881015612440
05/08/2026	915	313.3	11:44:26	LSE	606232881015612442
05/08/2026	291	313.3	11:44:46	LSE	606232881015619283
05/08/2026	2135	314.5	11:52:38	LSE	606232881015791458
05/08/2026	926	314.5	11:53:15	LSE	606232881015807938
05/08/2026	2153	314.4	11:54:23	LSE	606232881015835583
05/08/2026	1794	314.6	11:57:55	LSE	606232881015901649
05/08/2026	991	314.3	11:59:22	LSE	606232881015930364
05/08/2026	1343	314.3	11:59:22	LSE	606232881015930365
05/08/2026	1006	314	12:01:22	LSE	606232881015971368
05/08/2026	200	313.9	12:09:37	LSE	592159099979805274
05/08/2026	2018	313.9	12:09:37	LSE	592159099979805275
05/08/2026	3513	313.7	12:12:55	LSE	592159099979867553
05/08/2026	555	313.7	12:12:55	LSE	592159099979867559
05/08/2026	1040	313.7	12:12:55	LSE	592159099979867561
05/08/2026	921	313.7	12:15:53	LSE	606232881016244569
05/08/2026	12	313.6	12:16:02	LSE	592159099979926182
05/08/2026	1016	313.6	12:16:02	LSE	592159099979926183
05/08/2026	1349	313.5	12:19:25	LSE	606232881016304581
05/08/2026	901	313.8	12:25:05	LSE	592159099980090829
05/08/2026	901	313.8	12:25:05	LSE	592159099980090830
05/08/2026	225	313.7	12:27:15	LSE	592159099980132438
05/08/2026	687	313.7	12:27:15	LSE	592159099980132437
05/08/2026	911	313.6	12:27:15	LSE	606232881016439854
05/08/2026	1657	313.5	12:27:17	LSE	592159099980133042
05/08/2026	873	313.6	12:31:04	LSE	606232881016509860
05/08/2026	2306	313.9	12:37:29	LSE	606232881016616679
05/08/2026	3309	313.9	12:37:29	LSE	592159099980322056
05/08/2026	1076	313.7	12:39:04	LSE	592159099980350923
05/08/2026	1015	313.9	12:42:59	LSE	592159099980422978
05/08/2026	1105	314	12:42:59	LSE	606232881016711065
05/08/2026	1008	313.7	12:45:44	LSE	606232881016762117
05/08/2026	1061	313.7	12:45:44	LSE	606232881016762116
05/08/2026	980	313.7	12:50:15	LSE	606232881016840441
05/08/2026	4440	314.4	12:54:32	LSE	592159099980648747
05/08/2026	496	314.4	12:54:38	LSE	606232881016924992
05/08/2026	2438	314.4	12:54:38	LSE	606232881016924993
05/08/2026	525	313.9	13:00:15	LSE	606232881017027835
05/08/2026	1349	313.9	13:00:15	LSE	606232881017027834
05/08/2026	1014	314.3	13:03:34	LSE	606232881017089055
05/08/2026	945	314.2	13:06:48	LSE	592159099980897048
05/08/2026	524	314.1	13:07:11	LSE	592159099980909959
05/08/2026	945	314.1	13:07:11	LSE	592159099980909957
05/08/2026	1439	314.1	13:07:11	LSE	592159099980909958
05/08/2026	928	314	13:10:10	LSE	592159099980968191
05/08/2026	1073	314	13:10:10	LSE	592159099980968190
05/08/2026	1052	314	13:11:33	LSE	592159099980992562
05/08/2026	853	314.2	13:15:01	LSE	592159099981059105
05/08/2026	41	314.1	13:15:01	LSE	592159099981059156
05/08/2026	812	314.1	13:15:01	LSE	592159099981059155
05/08/2026	1053	314.1	13:15:01	LSE	592159099981059154
05/08/2026	74	314.9	13:21:07	LSE	592159099981186067
05/08/2026	939	314.8	13:21:07	LSE	606232881017433020
05/08/2026	2255	314.9	13:21:07	LSE	592159099981186068
05/08/2026	4167	314.8	13:21:07	LSE	592159099981186069
05/08/2026	1054	314.5	13:24:31	LSE	592159099981265490
05/08/2026	880	314.8	13:28:03	LSE	592159099981351587
05/08/2026	99	314.7	13:28:03	LSE	606232881017590344
05/08/2026	782	314.7	13:28:03	LSE	606232881017590345
05/08/2026	1056	314.7	13:28:03	LSE	606232881017590343
05/08/2026	2871	314.5	13:30:44	LSE	606232881017653708
05/08/2026	898	314.4	13:30:44	LSE	606232881017653710
05/08/2026	910	314.1	13:31:40	LSE	592159099981439889
05/08/2026	927	314	13:31:40	LSE	606232881017675105
05/08/2026	1004	314	13:31:40	LSE	592159099981440242
05/08/2026	910	314.3	13:33:34	LSE	606232881017715392
05/08/2026	1098	313.9	13:33:54	LSE	606232881017721502
05/08/2026	981	313.5	13:35:34	LSE	592159099981522896
05/08/2026	383	313.4	13:35:34	LSE	592159099981522928
05/08/2026	685	313.4	13:35:34	LSE	592159099981522929
05/08/2026	1077	313.2	13:36:55	LSE	592159099981551672
05/08/2026	1044	312.9	13:37:18	LSE	592159099981560984
05/08/2026	983	313.2	13:40:01	LSE	592159099981619295
05/08/2026	898	313.9	13:43:36	LSE	592159099981693139
05/08/2026	898	313.9	13:43:36	LSE	606232881017916223
05/08/2026	1102	313.9	13:43:36	LSE	606232881017916222
05/08/2026	899	313.8	13:43:36	LSE	606232881017916224
05/08/2026	248	313.7	13:44:59	LSE	606232881017942235
05/08/2026	799	313.7	13:44:59	LSE	606232881017942236
05/08/2026	355	315.2	13:53:25	LSE	606232881018115821
05/08/2026	875	315.2	13:53:25	LSE	606232881018115820
05/08/2026	1081	315.2	13:53:25	LSE	606232881018115832
05/08/2026	1600	314.9	13:53:39	LSE	606232881018120444
05/08/2026	2004	314.9	13:53:39	LSE	606232881018120445
05/08/2026	48	314.7	13:59:46	LSE	592159099982046917
05/08/2026	2611	315	14:00:36	LSE	606232881018270003
05/08/2026	2914	314.7	14:00:48	LSE	606232881018276628
05/08/2026	203	314.7	14:06:02	LSE	592159099982201532
05/08/2026	984	314.7	14:06:02	LSE	592159099982201530
05/08/2026	985	314.7	14:06:02	LSE	606232881018396213
05/08/2026	1124	314.7	14:06:02	LSE	592159099982201531
05/08/2026	1081	314.5	14:06:02	LSE	606232881018396286
05/08/2026	1198	315.3	14:13:54	LSE	606232881018571516
05/08/2026	1213	315.3	14:13:54	LSE	606232881018571517
05/08/2026	2860	315.2	14:14:29	LSE	592159099982400756
05/08/2026	912	315.3	14:19:09	LSE	606232881018695087
05/08/2026	2095	315.3	14:19:09	LSE	592159099982517049
05/08/2026	904	315.3	14:21:13	LSE	606232881018742473
05/08/2026	3387	315.5	14:25:04	LSE	592159099982679457
05/08/2026	314	315.5	14:25:04	LSE	592159099982679463
05/08/2026	1014	315.5	14:25:04	LSE	592159099982679462
05/08/2026	1041	315.2	14:26:23	LSE	592159099982723140
05/08/2026	987	315.2	14:27:53	LSE	606232881018941328
05/08/2026	246	315.1	14:30:03	LSE	592159099982860417
05/08/2026	909	315.1	14:30:03	LSE	592159099982860416
05/08/2026	1045	315.1	14:30:03	LSE	592159099982860415
05/08/2026	664	315.1	14:30:03	LSE	592159099982860418
05/08/2026	909	315	14:31:01	LSE	592159099982914162
05/08/2026	2041	314.9	14:31:02	LSE	606232881019075978
05/08/2026	307	314.7	14:33:56	LSE	606232881019217813
05/08/2026	1427	314.9	14:35:58	LSE	592159099983148163
05/08/2026	2573	314.9	14:35:58	LSE	606232881019300440
05/08/2026	1094	314.8	14:36:21	LSE	592159099983164538
05/08/2026	994	314.7	14:36:21	LSE	606232881019316211
05/08/2026	1076	314.3	14:37:23	LSE	606232881019364038
05/08/2026	1076	313.9	14:38:04	LSE	606232881019388892
05/08/2026	89	314.5	14:41:35	LSE	592159099983401035
05/08/2026	187	314.5	14:41:35	LSE	592159099983401032
05/08/2026	519	314.5	14:41:35	LSE	592159099983401034
05/08/2026	894	314.5	14:41:35	LSE	606232881019544921
05/08/2026	1672	314.5	14:41:35	LSE	592159099983401037
05/08/2026	936	314.4	14:41:35	LSE	606232881019544986
05/08/2026	891	314.3	14:44:37	LSE	606232881019650985
05/08/2026	892	314.3	14:44:37	LSE	592159099983511212
05/08/2026	1646	314.3	14:44:37	LSE	606232881019650984
05/08/2026	868	314.3	14:46:38	LSE	592159099983583724
05/08/2026	869	314.3	14:46:38	LSE	606232881019721323
05/08/2026	879	314.3	14:46:38	LSE	592159099983583723
05/08/2026	893	314.2	14:47:02	LSE	606232881019735333
05/08/2026	1495	314.1	14:47:16	LSE	592159099983607150
05/08/2026	898	314.1	14:49:50	LSE	606232881019835060
05/08/2026	854	314	14:50:07	LSE	592159099983712592
05/08/2026	43	314	14:50:09	LSE	592159099983714496
05/08/2026	144	314	14:51:30	LSE	606232881019898726
05/08/2026	50	314	14:51:31	LSE	606232881019899245
05/08/2026	686	314	14:51:31	LSE	606232881019899244
05/08/2026	126	314	14:51:31	LSE	606232881019899333
05/08/2026	866	314.6	14:53:37	LSE	592159099983845744
05/08/2026	40	315	14:54:50	LSE	606232881020019953
05/08/2026	3858	315	14:54:50	LSE	606232881020019988
05/08/2026	155	315	14:54:50	LSE	606232881020019989
05/08/2026	149	315	14:55:28	LSE	606232881020040401
05/08/2026	428	315	14:55:28	LSE	606232881020040404
05/08/2026	121	315	14:55:48	LSE	606232881020051393
05/08/2026	923	315	14:57:11	LSE	592159099983976216
05/08/2026	1635	314.9	14:57:23	LSE	592159099983983854
05/08/2026	1064	314.7	14:58:10	LSE	606232881020136047
05/08/2026	941	314.4	15:00:00	LSE	592159099984085953
05/08/2026	942	314.4	15:00:00	LSE	592159099984085948
05/08/2026	1086	314.4	15:00:00	LSE	592159099984085946
05/08/2026	650	315.2	15:03:32	LSE	606232881020350003
05/08/2026	1628	315.2	15:03:32	LSE	592159099984236704
05/08/2026	2254	315.2	15:03:32	LSE	606232881020350004
05/08/2026	921	314.9	15:05:45	LSE	606232881020436035
05/08/2026	922	314.9	15:05:45	LSE	606232881020436036
05/08/2026	1082	314.9	15:05:45	LSE	592159099984326369
05/08/2026	991	315	15:07:33	LSE	592159099984399951
05/08/2026	1075	315	15:07:33	LSE	606232881020507143
05/08/2026	877	315.3	15:10:08	LSE	592159099984500770
05/08/2026	1382	315.3	15:10:08	LSE	606232881020604489
05/08/2026	877	315.1	15:10:13	LSE	592159099984503599
05/08/2026	199	315.5	15:13:21	LSE	592159099984626678
05/08/2026	4367	315.5	15:13:21	LSE	592159099984626679
05/08/2026	268	315.5	15:13:21	LSE	592159099984626682
05/08/2026	853	315.2	15:15:12	LSE	592159099984704802
05/08/2026	51	315.1	15:15:24	LSE	606232881020808400
05/08/2026	163	315.1	15:15:45	LSE	592159099984725454
05/08/2026	414	315.1	15:15:45	LSE	606232881020821325
05/08/2026	578	315.1	15:15:45	LSE	606232881020821324
05/08/2026	690	315.1	15:15:45	LSE	592159099984725455
05/08/2026	39	315.3	15:16:58	LSE	606232881020869267
05/08/2026	890	315.3	15:17:37	LSE	606232881020892159
05/08/2026	1197	315.3	15:17:37	LSE	592159099984798722
05/08/2026	967	315.2	15:18:47	LSE	592159099984861189
05/08/2026	80	315.2	15:19:30	LSE	592159099984893676
05/08/2026	926	315.2	15:19:30	LSE	606232881020982755
05/08/2026	927	315.1	15:19:30	LSE	606232881020982770
05/08/2026	1169	315.9	15:24:03	LSE	592159099985066974
05/08/2026	1169	315.9	15:24:03	LSE	606232881021149397
05/08/2026	426	315.7	15:25:42	LSE	592159099985129420
05/08/2026	382	315.7	15:25:42	LSE	606232881021209486
05/08/2026	961	315.7	15:25:43	LSE	606232881021209581
05/08/2026	141	315.7	15:25:44	LSE	606232881021210570
05/08/2026	812	315.7	15:26:18	LSE	606232881021231903
05/08/2026	965	315.5	15:27:07	LSE	606232881021259983
05/08/2026	1006	315.5	15:27:07	LSE	606232881021259982
05/08/2026	2744	315.5	15:27:07	LSE	592159099985181939
05/08/2026	1162	315.2	15:31:08	LSE	592159099985326606
05/08/2026	1163	315.2	15:31:08	LSE	592159099985326605
05/08/2026	1006	315	15:31:16	LSE	606232881021404912
05/08/2026	4804	315.1	15:33:14	LSE	606232881021482475
05/08/2026	369	315.1	15:33:14	LSE	592159099985413237
05/08/2026	938	315.4	15:37:03	LSE	606232881021624520
05/08/2026	2554	315.5	15:37:03	LSE	592159099985560612
05/08/2026	2754	315.4	15:37:03	LSE	592159099985560614
05/08/2026	1159	315.3	15:37:03	LSE	592159099985560630
05/08/2026	858	315.4	15:41:59	LSE	606232881021821482
05/08/2026	425	315.3	15:42:22	LSE	592159099985782019
05/08/2026	579	315.3	15:42:22	LSE	592159099985782020
05/08/2026	859	315.3	15:42:22	LSE	592159099985782018
05/08/2026	868	315.3	15:42:22	LSE	592159099985782017
05/08/2026	1077	315.2	15:42:22	LSE	606232881021836798
05/08/2026	1261	315.9	15:46:34	LSE	606232881021997471
05/08/2026	1231	315.9	15:46:34	LSE	592159099985950681
05/08/2026	509	315.8	15:46:48	LSE	592159099985960600
05/08/2026	576	315.8	15:46:48	LSE	592159099985960598
05/08/2026	878	315.8	15:46:48	LSE	606232881022007593
05/08/2026	879	315.8	15:46:48	LSE	592159099985960599
05/08/2026	347	315.7	15:46:53	LSE	592159099985964288
05/08/2026	531	315.7	15:46:53	LSE	592159099985964286
05/08/2026	1225	315.7	15:46:53	LSE	592159099985964289
05/08/2026	890	316.1	15:51:37	LSE	606232881022203070
05/08/2026	158	316	15:51:47	LSE	606232881022209973
05/08/2026	2991	316.4	15:53:37	LSE	606232881022288161
05/08/2026	597	316.1	15:53:42	LSE	592159099986257513
05/08/2026	2608	316.1	15:53:42	LSE	592159099986257517
05/08/2026	336	315.9	15:54:20	LSE	606232881022324772
05/08/2026	722	315.9	15:54:20	LSE	606232881022324771
05/08/2026	1074	315.9	15:55:05	LSE	606232881022357992
05/08/2026	1335	316.4	15:58:35	LSE	606232881022486242
05/08/2026	1336	316.4	15:58:35	LSE	592159099986460705
05/08/2026	477	316.2	15:58:59	LSE	592159099986475697
05/08/2026	652	316.2	15:58:59	LSE	592159099986475694
05/08/2026	761	316.2	15:58:59	LSE	592159099986475695
05/08/2026	2356	316.2	15:58:59	LSE	592159099986475696
05/08/2026	505	316.2	15:58:59	LSE	592159099986475698
05/08/2026	176	315.7	16:00:14	LSE	606232881022556016
05/08/2026	904	316.2	16:02:31	LSE	592159099986632185
05/08/2026	941	316.1	16:03:02	LSE	606232881022672641
05/08/2026	96	316.1	16:03:32	LSE	592159099986677496
05/08/2026	796	316.1	16:03:32	LSE	592159099986677495
05/08/2026	20	316.1	16:04:09	LSE	606232881022716909
05/08/2026	93	316.1	16:04:09	LSE	606232881022716906
05/08/2026	153	316.1	16:04:09	LSE	606232881022716907
05/08/2026	410	316.1	16:04:09	LSE	606232881022716908
05/08/2026	685	316.1	16:04:09	LSE	606232881022716905
05/08/2026	666	316.1	16:04:09	LSE	606232881022716943
05/08/2026	723	316.1	16:04:09	LSE	606232881022716942
05/08/2026	904	316	16:04:41	LSE	606232881022736388
05/08/2026	957	316	16:04:41	LSE	592159099986721298
05/08/2026	2864	316	16:04:41	LSE	592159099986721299
05/08/2026	1062	315.4	16:05:47	LSE	592159099986764820
05/08/2026	997	315.5	16:06:58	LSE	606232881022823239
05/08/2026	1090	315.5	16:06:58	LSE	592159099986811556
05/08/2026	893	315.5	16:08:06	LSE	592159099986856906
05/08/2026	967	316	16:09:46	LSE	592159099986933135
05/08/2026	967	316	16:09:46	LSE	606232881022940762
05/08/2026	1727	316	16:09:46	LSE	592159099986933134
05/08/2026	977	315.8	16:10:37	LSE	592159099986971833
05/08/2026	1099	315.8	16:10:37	LSE	592159099986971832
05/08/2026	1064	315.6	16:11:16	LSE	592159099986999961
05/08/2026	1007	315.7	16:12:48	LSE	592159099987073614
05/08/2026	1008	315.7	16:12:48	LSE	606232881023076093
05/08/2026	322	315.6	16:13:13	LSE	606232881023095776
05/08/2026	525	315.6	16:13:13	LSE	606232881023095777
05/08/2026	1033	315.5	16:13:17	LSE	592159099987098224
05/08/2026	923	315.6	16:13:54	LSE	592159099987128845
05/08/2026	896	315.6	16:14:24	LSE	592159099987154266
05/08/2026	104	315.5	16:15:27	LSE	592159099987205338
05/08/2026	767	315.5	16:15:27	LSE	592159099987205337
05/08/2026	871	315.5	16:15:27	LSE	606232881023202767
05/08/2026	1051	315.5	16:15:27	LSE	606232881023202766
05/08/2026	1094	315	16:15:58	LSE	606232881023227745
05/08/2026	87	315.2	16:17:13	LSE	592159099987295399
05/08/2026	266	315.2	16:17:13	LSE	592159099987295398
05/08/2026	614	315.2	16:17:13	LSE	592159099987295397
05/08/2026	2790	315.2	16:18:44	LSE	592159099987377377
05/08/2026	2742	315.4	16:19:56	LSE	592159099987451463
05/08/2026	977	315.4	16:20:59	LSE	592159099987516564
05/08/2026	29	315.4	16:21:06	LSE	606232881023511989
05/08/2026	132	315.4	16:21:06	LSE	606232881023511990
05/08/2026	1142	315.4	16:21:06	LSE	592159099987524103
05/08/2026	2480	315.5	16:22:14	LSE	606232881023575763
05/08/2026	4265	315.4	16:22:23	LSE	606232881023584650
05/08/2026	199	315.4	16:22:23	LSE	592159099987599436
05/08/2026	485	315.4	16:22:23	LSE	592159099987599435
05/08/2026	858	315.2	16:23:31	LSE	606232881023649838
05/08/2026	1068	315.2	16:23:31	LSE	606232881023649837
05/08/2026	155	315.5	16:26:01	LSE	606232881023808350
05/08/2026	1339	315.5	16:26:01	LSE	592159099987829575
05/08/2026	331	315.5	16:26:02	LSE	606232881023809735
05/08/2026	1206	315.5	16:26:02	LSE	606232881023809736
05/08/2026	572	315.5	16:26:03	LSE	606232881023810748
05/08/2026	197	315.7	16:26:47	LSE	592159099987872225
05/08/2026	756	315.7	16:26:47	LSE	592159099987872226
05/08/2026	30	315.7	16:26:47	LSE	606232881023849579
05/08/2026	167	315.7	16:26:51	LSE	606232881023853318
05/08/2026	818	315.7	16:26:51	LSE	606232881023853319
05/08/2026	985	315.7	16:26:55	LSE	592159099987879338
05/08/2026	1194	316	16:28:00	LSE	592159099987940389
05/08/2026	1255	316	16:28:00	LSE	606232881023915184
05/08/2026	2704	315.8	16:28:06	LSE	592159099987948325
05/08/2026	1475	316.1	16:29:46	LSE	592159099988064676
05/08/2026	2739	316.1	16:29:53	LSE	606232881024065671
06/08/2026	1934	316.1	08:00:18	LSE	606233234909159986
06/08/2026	500	319	08:01:01	LSE	592159453873433182
06/08/2026	1182	319	08:01:13	LSE	592159453873439494
06/08/2026	166	319.2	08:02:39	LSE	592159453873489990
06/08/2026	987	319.2	08:02:39	LSE	592159453873489989
06/08/2026	1332	319.2	08:02:39	LSE	606233234909249073
06/08/2026	714	319.2	08:02:39	LSE	592159453873489991
06/08/2026	1307	319.4	08:02:52	LSE	606233234909254760
06/08/2026	106	319.2	08:02:52	LSE	592159453873495731
06/08/2026	1092	319.4	08:03:23	LSE	606233234909271041
06/08/2026	493	319.4	08:03:23	LSE	606233234909271042
06/08/2026	1003	320	08:05:07	LSE	606233234909316924
06/08/2026	1680	320	08:05:07	LSE	606233234909316925
06/08/2026	1644	319.4	08:05:53	LSE	606233234909336897
06/08/2026	1567	318.9	08:06:35	LSE	592159453873597073
06/08/2026	1560	318.1	08:07:45	LSE	606233234909380365
06/08/2026	2175	318.9	08:09:09	LSE	606233234909414257
06/08/2026	1000	319.1	08:10:26	LSE	592159453873695755
06/08/2026	1045	319	08:10:26	LSE	592159453873695756
06/08/2026	1972	319.2	08:11:11	LSE	606233234909468424
06/08/2026	2670	320.5	08:16:18	LSE	606233234909590035
06/08/2026	947	319.7	08:17:07	LSE	592159453873860264
06/08/2026	1276	319.6	08:17:07	LSE	592159453873860265
06/08/2026	1212	319.6	08:17:07	LSE	592159453873860267
06/08/2026	973	319.2	08:18:35	LSE	606233234909640559
06/08/2026	1010	319.2	08:18:35	LSE	606233234909640558
06/08/2026	1827	318.9	08:20:21	LSE	606233234909706463
06/08/2026	904	319	08:20:59	LSE	606233234909724007
06/08/2026	896	318.6	08:21:02	LSE	606233234909725884
06/08/2026	1545	318.3	08:22:48	LSE	592159453874019550
06/08/2026	1372	317.6	08:24:30	LSE	592159453874055036
06/08/2026	176	317.6	08:26:18	LSE	606233234909834298
06/08/2026	675	317.6	08:26:18	LSE	606233234909834299
06/08/2026	1424	317.6	08:26:18	LSE	592159453874090902
06/08/2026	2229	317.8	08:29:09	LSE	592159453874153531
06/08/2026	929	317.5	08:30:00	LSE	606233234909910771
06/08/2026	972	317.4	08:30:47	LSE	592159453874192473
06/08/2026	603	317.4	08:30:47	LSE	592159453874192474
06/08/2026	977	317.8	08:33:10	LSE	606233234909985828
06/08/2026	1681	317.7	08:33:10	LSE	592159453874246025
06/08/2026	883	317.6	08:35:16	LSE	592159453874297342
06/08/2026	936	317.4	08:35:48	LSE	606233234910046101
06/08/2026	893	317.1	08:37:43	LSE	592159453874348880
06/08/2026	1173	317.1	08:37:43	LSE	592159453874348881
06/08/2026	956	316.9	08:40:38	LSE	592159453874415236
06/08/2026	980	316.9	08:40:38	LSE	606233234910147445
06/08/2026	120	316.6	08:41:42	LSE	592159453874440625
06/08/2026	693	316.6	08:41:42	LSE	592159453874440624
06/08/2026	123	316.6	08:41:42	LSE	592159453874440626
06/08/2026	252	316.6	08:42:54	LSE	606233234910194297
06/08/2026	1640	316.6	08:42:54	LSE	606233234910194298
06/08/2026	6	316.6	08:42:54	LSE	606233234910194299
06/08/2026	896	316.8	08:45:10	LSE	592159453874506717
06/08/2026	1139	316.2	08:46:50	LSE	606233234910268456
06/08/2026	882	319.2	08:57:09	LSE	606233234910452661
06/08/2026	2495	319.2	08:57:09	LSE	592159453874733104
06/08/2026	871	319.1	08:57:33	LSE	592159453874743507
06/08/2026	1181	319.1	08:57:33	LSE	592159453874743506
06/08/2026	1602	319.1	08:57:33	LSE	592159453874743509
06/08/2026	2614	319.1	08:57:33	LSE	592159453874743508
06/08/2026	1239	317.9	09:01:40	LSE	592159453874841968
06/08/2026	90	317.9	09:01:40	LSE	592159453874841969
06/08/2026	2226	318	09:06:14	LSE	606233234910638223
06/08/2026	2006	318.2	09:10:36	LSE	592159453875015921
06/08/2026	1058	318	09:10:37	LSE	606233234910721658
06/08/2026	730	318	09:13:15	LSE	592159453875069441
06/08/2026	1036	318	09:13:15	LSE	592159453875069442
06/08/2026	2033	318.1	09:17:10	LSE	592159453875144062
06/08/2026	23	318.1	09:17:10	LSE	592159453875144063
06/08/2026	1635	317.7	09:19:42	LSE	592159453875187688
06/08/2026	868	317.5	09:22:05	LSE	606233234910926292
06/08/2026	267	317.4	09:22:05	LSE	606233234910926354
06/08/2026	624	317.4	09:22:05	LSE	606233234910926353
06/08/2026	156	317.3	09:23:02	LSE	592159453875252568
06/08/2026	519	317.3	09:23:02	LSE	592159453875252569
06/08/2026	576	317.3	09:23:02	LSE	592159453875252570
06/08/2026	925	317.6	09:26:55	LSE	606233234911012558
06/08/2026	1091	317.6	09:28:29	LSE	606233234911040929
06/08/2026	602	317.6	09:28:29	LSE	606233234911040930
06/08/2026	878	317.4	09:31:13	LSE	592159453875412090
06/08/2026	3001	317.6	09:34:46	LSE	592159453875483789
06/08/2026	110	318	09:38:43	LSE	592159453875558462
06/08/2026	743	318	09:38:43	LSE	592159453875558463
06/08/2026	352	317.8	09:39:33	LSE	606233234911244592
06/08/2026	658	317.8	09:40:30	LSE	606233234911262748
06/08/2026	110	317.7	09:43:30	LSE	592159453875648031
06/08/2026	981	317.7	09:43:30	LSE	592159453875648032
06/08/2026	1149	317.7	09:43:30	LSE	592159453875648030
06/08/2026	981	317.6	09:43:33	LSE	606233234911315288
06/08/2026	243	317.1	09:51:21	LSE	606233234911453442
06/08/2026	674	317.1	09:51:21	LSE	606233234911453443
06/08/2026	917	317.1	09:51:21	LSE	592159453875794926
06/08/2026	2261	317.1	09:51:21	LSE	606233234911453444
06/08/2026	370	317.5	09:54:30	LSE	592159453875869592
06/08/2026	1475	317.5	09:54:30	LSE	592159453875869591
06/08/2026	938	317.5	09:59:17	LSE	592159453875971870
06/08/2026	1414	317.4	09:59:55	LSE	606233234911635465
06/08/2026	1910	317.7	10:04:09	LSE	606233234911727853
06/08/2026	1389	317.5	10:05:39	LSE	592159453876119789
06/08/2026	702	317.8	10:07:31	LSE	606233234911804098
06/08/2026	1060	317.8	10:07:31	LSE	606233234911804097
06/08/2026	898	317.9	10:15:01	LSE	606233234911969543
06/08/2026	1647	317.9	10:15:01	LSE	606233234911969542
06/08/2026	316	317.7	10:20:35	LSE	592159453876458487
06/08/2026	180	317.7	10:22:48	LSE	592159453876503738
06/08/2026	650	317.7	10:22:48	LSE	592159453876503735
06/08/2026	786	317.7	10:22:48	LSE	592159453876503736
06/08/2026	1589	317.4	10:24:10	LSE	592159453876531745
06/08/2026	1009	317.2	10:27:40	LSE	592159453876609362
06/08/2026	884	317.1	10:27:40	LSE	592159453876609404
06/08/2026	1456	316.9	10:29:11	LSE	592159453876639117
06/08/2026	1625	316.7	10:33:18	LSE	606233234912327697
06/08/2026	1663	316.8	10:38:30	LSE	606233234912428860
06/08/2026	886	316.7	10:38:30	LSE	592159453876827701
06/08/2026	433	317.5	10:47:21	LSE	592159453877000011
06/08/2026	684	317.5	10:47:21	LSE	606233234912591613
06/08/2026	1735	317.3	10:47:21	LSE	606233234912591615
06/08/2026	91	317.3	10:47:21	LSE	606233234912591616
06/08/2026	1117	317.5	10:48:14	LSE	592159453877019670
06/08/2026	1	317.3	10:49:20	LSE	606233234912630048
06/08/2026	3204	317.3	10:51:53	LSE	606233234912676074
06/08/2026	78	317.3	10:54:03	LSE	606233234912712789
06/08/2026	148	317.3	10:54:03	LSE	592159453877128605
06/08/2026	839	317.3	10:54:03	LSE	592159453877128606
06/08/2026	325	317.5	10:56:53	LSE	592159453877180781
06/08/2026	587	317.5	10:56:53	LSE	592159453877180780
06/08/2026	912	317.4	10:56:53	LSE	592159453877180782
06/08/2026	1944	317.9	11:03:41	LSE	592159453877319714
06/08/2026	2236	317.9	11:03:41	LSE	592159453877319715
06/08/2026	17	317.9	11:03:41	LSE	606233234912894627
06/08/2026	577	317.8	11:04:54	LSE	606233234912918397
06/08/2026	1059	317.8	11:04:54	LSE	606233234912918395
06/08/2026	1015	317.8	11:15:10	LSE	606233234913114498
06/08/2026	1941	317.8	11:15:10	LSE	606233234913114497
06/08/2026	192	317.7	11:15:16	LSE	592159453877551587
06/08/2026	736	317.7	11:15:16	LSE	592159453877551586
06/08/2026	895	317.6	11:15:16	LSE	592159453877551588
06/08/2026	1417	317	11:17:45	LSE	592159453877596641
06/08/2026	941	317.1	11:22:10	LSE	606233234913230573
06/08/2026	880	317	11:27:10	LSE	606233234913319966
06/08/2026	2	318.2	11:30:35	LSE	592159453877826757
06/08/2026	1338	318.2	11:30:35	LSE	592159453877826756
06/08/2026	1340	318.2	11:30:46	LSE	606233234913383039
06/08/2026	4472	318	11:32:21	LSE	592159453877859930
06/08/2026	1	318.6	11:39:52	LSE	606233234913541180
06/08/2026	1417	318.8	11:43:31	LSE	606233234913608555
06/08/2026	1420	318.9	11:44:04	LSE	592159453878078724
06/08/2026	880	318.6	11:44:29	LSE	592159453878086124
06/08/2026	880	318.6	11:44:29	LSE	606233234913626035
06/08/2026	2475	318.6	11:44:29	LSE	606233234913626034
06/08/2026	228	318.6	11:50:16	LSE	592159453878192323
06/08/2026	1600	318.6	11:50:16	LSE	592159453878192322
06/08/2026	888	318.5	11:55:16	LSE	606233234913853166
06/08/2026	1063	319	11:58:40	LSE	606233234913953460
06/08/2026	2826	319	11:58:40	LSE	606233234913953459
06/08/2026	1494	319.1	12:01:28	LSE	606233234914037239
06/08/2026	282	318.8	12:02:17	LSE	592159453878542223
06/08/2026	719	318.8	12:02:17	LSE	592159453878542222
06/08/2026	858	318.8	12:02:17	LSE	606233234914065552
06/08/2026	1019	318.4	12:03:22	LSE	592159453878570482
06/08/2026	901	318.4	12:12:18	LSE	606233234914273677
06/08/2026	2101	318.4	12:12:18	LSE	606233234914273676
06/08/2026	50	318.6	12:16:30	LSE	606233234914346645
06/08/2026	294	319.4	12:24:00	LSE	592159453878963870
06/08/2026	742	319.4	12:24:00	LSE	592159453878963871
06/08/2026	1091	319.4	12:24:00	LSE	606233234914466278
06/08/2026	1112	319.4	12:24:00	LSE	592159453878963867
06/08/2026	1807	319.4	12:24:00	LSE	592159453878963869
06/08/2026	4206	319.4	12:24:00	LSE	592159453878963868
06/08/2026	1108	319.9	12:30:02	LSE	592159453879066554
06/08/2026	665	319.7	12:31:15	LSE	592159453879091630
06/08/2026	1352	319.7	12:31:15	LSE	592159453879091629
06/08/2026	2650	320	12:33:55	LSE	606233234914638098
06/08/2026	1059	319.4	12:35:25	LSE	592159453879172798
06/08/2026	912	319.1	12:40:17	LSE	606233234914751661
06/08/2026	911	319	12:40:42	LSE	592159453879271265
06/08/2026	1061	318.9	12:42:05	LSE	606233234914783100
06/08/2026	952	319.1	12:46:33	LSE	592159453879372515
06/08/2026	996	319.1	12:46:33	LSE	606233234914855777
06/08/2026	2263	319.1	12:46:33	LSE	606233234914855776
06/08/2026	1546	319.5	12:51:29	LSE	606233234914939041
06/08/2026	862	319.3	12:53:47	LSE	606233234914978188
06/08/2026	1	319.2	12:53:55	LSE	592159453879503046
06/08/2026	861	319.2	12:53:55	LSE	592159453879503047
06/08/2026	897	319.2	12:53:55	LSE	592159453879503048
06/08/2026	953	319.3	12:58:00	LSE	592159453879583967
06/08/2026	800	320.1	13:05:39	LSE	606233234915196516
06/08/2026	1198	320.1	13:05:39	LSE	592159453879729585
06/08/2026	398	320.1	13:05:39	LSE	606233234915196517
06/08/2026	1675	320.4	13:07:13	LSE	606233234915224941
06/08/2026	1549	320.4	13:07:21	LSE	592159453879761843
06/08/2026	89	320.4	13:07:21	LSE	606233234915227614
06/08/2026	877	320.1	13:08:43	LSE	606233234915253814
06/08/2026	1511	320.1	13:08:43	LSE	592159453879789133
06/08/2026	1728	320.1	13:08:43	LSE	592159453879789135
06/08/2026	643	320.1	13:08:43	LSE	592159453879789145
06/08/2026	1426	319.9	13:13:10	LSE	606233234915334262
06/08/2026	866	320.2	13:17:16	LSE	592159453879949639
06/08/2026	1607	320.1	13:18:09	LSE	606233234915421280
06/08/2026	965	320.4	13:23:30	LSE	606233234915518031
06/08/2026	1270	320.4	13:23:55	LSE	592159453880074977
06/08/2026	1782	320.4	13:23:55	LSE	592159453880074978
06/08/2026	1599	320.6	13:28:51	LSE	592159453880164322
06/08/2026	283	320.6	13:28:54	LSE	606233234915612558
06/08/2026	709	320.6	13:28:54	LSE	606233234915612557
06/08/2026	1376	320.4	13:29:32	LSE	592159453880176949
06/08/2026	1321	320.4	13:32:57	LSE	606233234915699147
06/08/2026	642	320.1	13:36:10	LSE	592159453880330870
06/08/2026	678	320.1	13:36:10	LSE	592159453880330871
06/08/2026	323	320	13:36:18	LSE	606233234915774968
06/08/2026	54	320.3	13:39:01	LSE	606233234915830639
06/08/2026	1505	320.3	13:39:01	LSE	606233234915830642
06/08/2026	1090	320.1	13:39:39	LSE	606233234915844637
06/08/2026	1228	320	13:44:08	LSE	592159453880500880
06/08/2026	1314	319.8	13:45:25	LSE	592159453880528896
06/08/2026	188	319.5	13:53:17	LSE	606233234916117937
06/08/2026	2354	319.5	13:53:17	LSE	606233234916117938
06/08/2026	1750	319.6	13:57:15	LSE	592159453880783204
06/08/2026	1718	319.8	14:05:03	LSE	592159453880960444
06/08/2026	1503	319.7	14:07:33	LSE	592159453881018730
06/08/2026	1268	320	14:11:17	LSE	606233234916512105
06/08/2026	151	320	14:11:24	LSE	592159453881105028
06/08/2026	1117	320	14:11:24	LSE	592159453881105027
06/08/2026	1555	319.8	14:12:21	LSE	592159453881128105
06/08/2026	1	319.7	14:13:48	LSE	592159453881164560
06/08/2026	1744	319.7	14:14:08	LSE	592159453881172650
06/08/2026	380	320.1	14:18:39	LSE	606233234916691878
06/08/2026	585	320.1	14:18:39	LSE	606233234916691877
06/08/2026	1015	320.1	14:18:48	LSE	592159453881291586
06/08/2026	1003	320.6	14:20:33	LSE	606233234916737661
06/08/2026	877	320.6	14:21:05	LSE	592159453881350892
06/08/2026	1036	320.6	14:22:20	LSE	592159453881387451
06/08/2026	384	320.6	14:22:20	LSE	606233234916786061
06/08/2026	691	321.1	14:23:34	LSE	592159453881422543
06/08/2026	793	321.1	14:23:34	LSE	592159453881422544
06/08/2026	859	321.2	14:23:34	LSE	606233234916819082
06/08/2026	1373	321.6	14:24:47	LSE	606233234916858761
06/08/2026	1491	321.4	14:26:04	LSE	592159453881508841
06/08/2026	6	321.2	14:27:36	LSE	606233234916949064
06/08/2026	233	321.2	14:27:36	LSE	606233234916949061
06/08/2026	1656	321.2	14:27:36	LSE	606233234916949062
06/08/2026	1491	320.8	14:30:01	LSE	592159453881645441
06/08/2026	632	320.7	14:31:20	LSE	606233234917111040
06/08/2026	700	320.7	14:31:20	LSE	606233234917111038
06/08/2026	1990	320.8	14:32:16	LSE	592159453881772154
06/08/2026	376	320.8	14:34:10	LSE	606233234917241678
06/08/2026	423	320.8	14:34:10	LSE	606233234917241679
06/08/2026	1224	320.8	14:34:10	LSE	606233234917241677
06/08/2026	1522	320.6	14:34:30	LSE	592159453881875478
06/08/2026	1458	320.5	14:34:51	LSE	606233234917274433
06/08/2026	297	320.3	14:36:37	LSE	606233234917356763
06/08/2026	1182	320.3	14:36:37	LSE	606233234917356764
06/08/2026	51	320	14:36:49	LSE	592159453881987593
06/08/2026	1521	320	14:36:49	LSE	592159453881987594
06/08/2026	1938	319.7	14:39:42	LSE	592159453882093768
06/08/2026	1443	319.5	14:39:48	LSE	592159453882097015
06/08/2026	1520	319	14:40:55	LSE	606233234917514897
06/08/2026	1606	318.6	14:41:44	LSE	592159453882177528
06/08/2026	1458	318.6	14:43:05	LSE	606233234917603290
06/08/2026	1496	318	14:43:58	LSE	592159453882270615
06/08/2026	1495	317.8	14:45:01	LSE	592159453882313061
06/08/2026	1681	318.1	14:46:58	LSE	592159453882401575
06/08/2026	971	318.8	14:49:22	LSE	592159453882505468
06/08/2026	1803	318.6	14:49:43	LSE	592159453882518521
06/08/2026	934	319.4	14:53:17	LSE	592159453882650843
06/08/2026	403	319.3	14:53:21	LSE	592159453882653186
06/08/2026	590	319.3	14:53:21	LSE	592159453882653187
06/08/2026	820	319.2	14:53:27	LSE	606233234918019265
06/08/2026	991	319.2	14:53:27	LSE	606233234918019264
06/08/2026	258	319.1	14:53:34	LSE	592159453882663156
06/08/2026	1526	319.1	14:53:34	LSE	592159453882663159
06/08/2026	1728	319.1	14:55:36	LSE	592159453882734171
06/08/2026	663	319	14:56:04	LSE	606233234918108636
06/08/2026	758	319	14:56:04	LSE	606233234918108637
06/08/2026	1513	319	14:57:46	LSE	606233234918173840
06/08/2026	1395	319.1	14:59:27	LSE	592159453882884709
06/08/2026	1799	319	15:00:49	LSE	592159453882939763
06/08/2026	1463	319.3	15:02:24	LSE	592159453882994828
06/08/2026	1513	319.2	15:02:48	LSE	606233234918358045
06/08/2026	73	319.3	15:04:02	LSE	606233234918398847
06/08/2026	425	319.3	15:04:02	LSE	606233234918398849
06/08/2026	761	319.3	15:04:02	LSE	606233234918398848
06/08/2026	1612	319.1	15:04:17	LSE	592159453883058443
06/08/2026	1342	319	15:05:05	LSE	592159453883087807
06/08/2026	1411	318.9	15:06:10	LSE	606233234918474573
06/08/2026	37	318.5	15:06:35	LSE	606233234918488321
06/08/2026	1758	318.5	15:06:35	LSE	606233234918488320
06/08/2026	1603	318.1	15:07:10	LSE	606233234918511469
06/08/2026	260	318.1	15:08:30	LSE	592159453883209548
06/08/2026	1158	318.1	15:08:30	LSE	592159453883209546
06/08/2026	1340	317.9	15:10:31	LSE	592159453883285728
06/08/2026	148	317.9	15:10:31	LSE	592159453883285744
06/08/2026	1443	317.7	15:12:49	LSE	592159453883371483
06/08/2026	1525	318	15:15:05	LSE	592159453883457626
06/08/2026	45	318	15:15:05	LSE	592159453883457628
06/08/2026	1448	318	15:15:40	LSE	606233234918819759
06/08/2026	1637	318	15:15:40	LSE	592159453883481341
06/08/2026	1898	318.1	15:16:40	LSE	606233234918857265
06/08/2026	304	318	15:16:47	LSE	606233234918862266
06/08/2026	1298	318	15:16:47	LSE	606233234918862265
06/08/2026	398	317.9	15:18:15	LSE	606233234918912735
06/08/2026	1036	317.9	15:18:15	LSE	606233234918912736
06/08/2026	365	318	15:21:50	LSE	606233234919039275
06/08/2026	526	318	15:21:50	LSE	606233234919039276
06/08/2026	1113	317.9	15:22:13	LSE	606233234919051056
06/08/2026	97	317.9	15:22:13	LSE	606233234919051059
06/08/2026	709	317.9	15:22:13	LSE	606233234919051058
06/08/2026	1434	317.7	15:22:39	LSE	606233234919065256
06/08/2026	1362	317.6	15:24:20	LSE	592159453883790384
06/08/2026	1403	317.4	15:25:02	LSE	592159453883820535
06/08/2026	1196	317.3	15:28:12	LSE	606233234919251916
06/08/2026	1967	317.3	15:28:12	LSE	606233234919251917
06/08/2026	1251	317.3	15:29:14	LSE	592159453883960348
06/08/2026	446	317.1	15:30:06	LSE	592159453883990789
06/08/2026	704	317.1	15:30:06	LSE	592159453883990790
06/08/2026	1645	317.1	15:30:06	LSE	606233234919316272
06/08/2026	151	317.2	15:31:54	LSE	592159453884055994
06/08/2026	1303	317.2	15:31:54	LSE	592159453884055992
06/08/2026	1688	317.2	15:31:54	LSE	606233234919379660
06/08/2026	1496	316.7	15:32:30	LSE	606233234919404086
06/08/2026	1405	316.6	15:33:41	LSE	592159453884121284
06/08/2026	1497	316.2	15:33:43	LSE	592159453884122862
06/08/2026	76	317.1	15:37:12	LSE	606233234919577656
06/08/2026	877	317.1	15:37:12	LSE	606233234919577657
06/08/2026	1553	317.4	15:37:42	LSE	592159453884280709
06/08/2026	906	317.4	15:37:44	LSE	606233234919598836
06/08/2026	1680	317.1	15:38:02	LSE	592159453884291263
06/08/2026	604	317	15:38:06	LSE	592159453884293244
06/08/2026	1134	317	15:38:06	LSE	592159453884293246
06/08/2026	306	317.1	15:39:51	LSE	606233234919678654
06/08/2026	1167	317.1	15:39:51	LSE	606233234919678655
06/08/2026	890	317.7	15:41:03	LSE	592159453884411344
06/08/2026	126	317.7	15:41:03	LSE	606233234919724379
06/08/2026	230	317.7	15:41:03	LSE	606233234919724381
06/08/2026	651	317.7	15:41:03	LSE	606233234919724380
06/08/2026	1014	317.7	15:41:12	LSE	606233234919730128
06/08/2026	451	317.7	15:41:12	LSE	606233234919730130
06/08/2026	259	317	15:43:26	LSE	592159453884495014
06/08/2026	1295	317	15:44:06	LSE	592159453884515816
06/08/2026	1316	317	15:44:06	LSE	592159453884515817
06/08/2026	891	317.8	15:46:16	LSE	606233234919907609
06/08/2026	1016	317.7	15:46:44	LSE	606233234919926018
06/08/2026	206	317.7	15:46:44	LSE	592159453884621142
06/08/2026	1008	317.9	15:47:41	LSE	592159453884657941
06/08/2026	1504	317.8	15:47:54	LSE	592159453884665337
06/08/2026	868	318.4	15:53:11	LSE	592159453884854731
06/08/2026	868	318.4	15:53:11	LSE	606233234920153101
06/08/2026	1576	318.4	15:53:11	LSE	592159453884854733
06/08/2026	4126	318.4	15:53:11	LSE	592159453884854732
06/08/2026	1823	318.1	15:53:34	LSE	606233234920167647
06/08/2026	1322	317.9	15:53:51	LSE	592159453884881599
06/08/2026	1454	318.3	15:55:47	LSE	606233234920251041
06/08/2026	1854	318.2	15:56:00	LSE	592159453884963774
06/08/2026	1522	318.1	15:56:40	LSE	606233234920281962
06/08/2026	1388	318	15:56:53	LSE	606233234920288812
06/08/2026	100	318.2	15:57:48	LSE	592159453885029241
06/08/2026	1384	318.2	15:57:48	LSE	592159453885029242
06/08/2026	653	318.1	15:59:41	LSE	606233234920392347
06/08/2026	920	318.1	15:59:41	LSE	592159453885103000
06/08/2026	1187	318	15:59:43	LSE	606233234920393396
06/08/2026	1455	318	16:01:10	LSE	606233234920454841
06/08/2026	1706	317.8	16:01:35	LSE	606233234920470623
06/08/2026	928	318.3	16:03:27	LSE	606233234920543515
06/08/2026	342	318.3	16:03:28	LSE	606233234920544245
06/08/2026	443	318.3	16:03:28	LSE	606233234920544244
06/08/2026	1016	318.3	16:03:28	LSE	606233234920544243
06/08/2026	479	318.3	16:03:36	LSE	592159453885266309
06/08/2026	407	318.3	16:03:36	LSE	606233234920550394
06/08/2026	1247	318.3	16:04:39	LSE	606233234920595863
06/08/2026	1156	318.4	16:04:56	LSE	606233234920606366
06/08/2026	2788	318.3	16:05:13	LSE	592159453885335320
06/08/2026	1437	317.8	16:05:16	LSE	606233234920619516
06/08/2026	2790	318.3	16:05:27	LSE	592159453885344111
06/08/2026	605	318.4	16:05:30	LSE	592159453885345988
06/08/2026	860	318.4	16:05:30	LSE	592159453885345989
06/08/2026	1016	318.4	16:05:30	LSE	592159453885346133
06/08/2026	487	318.4	16:05:30	LSE	606233234920628348
06/08/2026	2591	318.9	16:06:42	LSE	592159453885392877
06/08/2026	402	319	16:07:25	LSE	606233234920698823
06/08/2026	1075	319	16:07:25	LSE	606233234920698822
06/08/2026	1645	318.9	16:08:22	LSE	592159453885452770
06/08/2026	1813	318.8	16:08:27	LSE	592159453885456126
06/08/2026	447	319.3	16:10:10	LSE	606233234920803604
06/08/2026	495	319.3	16:10:10	LSE	606233234920803605
06/08/2026	1522	319.3	16:10:33	LSE	606233234920818244
06/08/2026	1282	319.2	16:11:01	LSE	592159453885560274
06/08/2026	1222	319.3	16:12:01	LSE	592159453885603726
06/08/2026	1420	319.5	16:13:02	LSE	592159453885647686
06/08/2026	1688	319.5	16:13:02	LSE	592159453885647688
06/08/2026	1315	319.4	16:13:19	LSE	606233234920933956
06/08/2026	1395	319.3	16:13:33	LSE	606233234920942463
06/08/2026	1379	319.1	16:14:25	LSE	592159453885710636
06/08/2026	295	319.2	16:15:00	LSE	592159453885736184
06/08/2026	1101	319.2	16:15:00	LSE	592159453885736185
06/08/2026	1319	319.1	16:15:47	LSE	606233234921050793
06/08/2026	1234	319.4	16:17:12	LSE	606233234921122485
06/08/2026	1016	319.4	16:17:43	LSE	592159453885879496
06/08/2026	154	319.4	16:17:43	LSE	606233234921146731
06/08/2026	245	319.4	16:17:43	LSE	606233234921146730
06/08/2026	1268	319.2	16:17:45	LSE	592159453885880781
06/08/2026	1642	319.2	16:17:45	LSE	606233234921147916
06/08/2026	1469	319.2	16:18:43	LSE	592159453885928936
06/08/2026	1349	319.4	16:19:58	LSE	606233234921265122
06/08/2026	211	319.3	16:20:26	LSE	606233234921302356
06/08/2026	1016	319.3	16:20:26	LSE	606233234921302355
06/08/2026	998	319.3	16:20:50	LSE	606233234921324540
06/08/2026	1722	319.2	16:20:51	LSE	592159453886062039
06/08/2026	1700	319.1	16:21:15	LSE	592159453886083719
06/08/2026	1455	319.6	16:22:32	LSE	592159453886158861
06/08/2026	1455	319.6	16:23:03	LSE	592159453886193557
06/08/2026	76	319.6	16:23:30	LSE	606233234921484929
06/08/2026	476	319.6	16:23:30	LSE	606233234921484928
06/08/2026	523	319.6	16:23:30	LSE	606233234921484930
06/08/2026	382	319.8	16:25:11	LSE	592159453886336815
06/08/2026	989	319.8	16:25:11	LSE	606233234921595502
06/08/2026	989	319.8	16:25:11	LSE	606233234921595503
06/08/2026	1403	319.8	16:25:11	LSE	606233234921595504
06/08/2026	3141	319.8	16:25:11	LSE	592159453886336816
06/08/2026	1462	319.7	16:25:53	LSE	592159453886376064
06/08/2026	1628	319.7	16:26:31	LSE	606233234921669170
06/08/2026	74	319.8	16:27:14	LSE	592159453886457062
06/08/2026	1407	319.8	16:27:14	LSE	592159453886457063
06/08/2026	1524	319.8	16:27:21	LSE	592159453886464030
06/08/2026	1243	319.7	16:28:09	LSE	606233234921771527
06/08/2026	122	319.8	16:28:12	LSE	592159453886520966
06/08/2026	1089	319.8	16:28:12	LSE	592159453886520965
06/08/2026	186	319.9	16:29:35	LSE	592159453886620685
06/08/2026	1110	319.9	16:29:35	LSE	592159453886620686
06/08/2026	1268	319.9	16:29:38	LSE	592159453886623840
06/08/2026	2354	319.8	16:29:38	LSE	592159453886623879
07/08/2026	615	317.6	08:01:30	LSE	592159836234804340
07/08/2026	221	317.6	08:01:30	LSE	606233588800337276
07/08/2026	522	316.6	08:01:30	LSE	592159836234804344
07/08/2026	778	316.6	08:01:30	LSE	592159836234804345
07/08/2026	1985	316.6	08:01:30	LSE	592159836234804352
07/08/2026	1073	318.8	08:05:06	LSE	606233588800445485
07/08/2026	2143	318.8	08:05:06	LSE	592159836234916491
07/08/2026	1211	318.8	08:05:28	LSE	606233588800458469
07/08/2026	1092	318.8	08:05:31	LSE	592159836234931678
07/08/2026	84	318.8	08:05:51	LSE	592159836234942557
07/08/2026	924	318.3	08:05:56	LSE	592159836234944675
07/08/2026	3872	318.2	08:07:08	LSE	606233588800505475
07/08/2026	886	318.2	08:07:13	LSE	592159836234981527
07/08/2026	323	317.7	08:08:11	LSE	592159836235007251
07/08/2026	1199	317.7	08:08:11	LSE	592159836235007250
07/08/2026	1017	317.7	08:11:43	LSE	592159836235113687
07/08/2026	81	317.6	08:11:43	LSE	606233588800634920
07/08/2026	905	317.6	08:11:43	LSE	606233588800634921
07/08/2026	2496	317.6	08:11:43	LSE	592159836235113688
07/08/2026	996	317.6	08:15:33	LSE	606233588800736270
07/08/2026	997	317.6	08:15:33	LSE	592159836235219805
07/08/2026	1572	317.6	08:15:33	LSE	592159836235219804
07/08/2026	363	317.3	08:16:04	LSE	606233588800752467
07/08/2026	952	317.3	08:16:04	LSE	606233588800752470
07/08/2026	1403	317	08:17:34	LSE	606233588800799519
07/08/2026	939	318.1	08:22:40	LSE	592159836235413702
07/08/2026	286	317.9	08:23:54	LSE	606233588800948905
07/08/2026	341	317.9	08:23:54	LSE	592159836235441237
07/08/2026	563	317.9	08:23:54	LSE	606233588800948904
07/08/2026	1037	317.9	08:23:54	LSE	592159836235441239
07/08/2026	1358	317.9	08:23:54	LSE	606233588800948906
07/08/2026	1407	317.9	08:23:54	LSE	606233588800948908
07/08/2026	972	318	08:27:37	LSE	606233588801027879
07/08/2026	931	318	08:28:24	LSE	592159836235538409
07/08/2026	952	318	08:30:01	LSE	592159836235574359
07/08/2026	609	317.9	08:30:01	LSE	606233588801076798
07/08/2026	982	317.9	08:30:01	LSE	606233588801076797
07/08/2026	989	317.9	08:30:01	LSE	592159836235574363
07/08/2026	462	317.6	08:30:25	LSE	592159836235591631
07/08/2026	1010	317.6	08:30:25	LSE	592159836235591630
07/08/2026	9	317.6	08:35:54	LSE	592159836235730663
07/08/2026	292	317.6	08:36:07	LSE	592159836235736602
07/08/2026	594	317.6	08:36:07	LSE	592159836235736601
07/08/2026	880	317.6	08:36:07	LSE	606233588801232750
07/08/2026	880	317.6	08:36:07	LSE	606233588801232751
07/08/2026	853	317.5	08:37:59	LSE	592159836235777282
07/08/2026	1006	317.4	08:37:59	LSE	606233588801272208
07/08/2026	889	317.1	08:39:02	LSE	592159836235799684
07/08/2026	2959	317.6	08:44:10	LSE	606233588801388295
07/08/2026	325	317.6	08:44:10	LSE	606233588801388300
07/08/2026	842	317.5	08:46:35	LSE	592159836235943016
07/08/2026	961	317.5	08:46:35	LSE	606233588801430223
07/08/2026	995	317.3	08:47:48	LSE	592159836235966075
07/08/2026	1011	317	08:50:05	LSE	592159836236006144
07/08/2026	1606	316.7	08:50:33	LSE	606233588801497937
07/08/2026	70	316.7	08:54:24	LSE	606233588801564613
07/08/2026	902	316.7	08:54:24	LSE	606233588801564614
07/08/2026	995	316.7	08:59:02	LSE	592159836236171073
07/08/2026	995	316.5	08:59:03	LSE	592159836236171542
07/08/2026	995	316.5	08:59:03	LSE	606233588801648312
07/08/2026	1023	316.5	08:59:03	LSE	592159836236171541
07/08/2026	856	316.5	09:02:54	LSE	592159836236266989
07/08/2026	390	316.6	09:07:33	LSE	606233588801826970
07/08/2026	829	316.6	09:07:33	LSE	606233588801826971
07/08/2026	4108	316.8	09:09:06	LSE	606233588801855368
07/08/2026	987	316.6	09:10:16	LSE	606233588801877065
07/08/2026	1312	316.3	09:10:45	LSE	606233588801888139
07/08/2026	851	316.7	09:15:28	LSE	606233588801974748
07/08/2026	913	316.5	09:19:16	LSE	606233588802046528
07/08/2026	882	316.5	09:19:54	LSE	592159836236599195
07/08/2026	913	316.4	09:19:54	LSE	606233588802058012
07/08/2026	1537	316.4	09:19:54	LSE	606233588802058014
07/08/2026	1299	316.9	09:25:26	LSE	606233588802178586
07/08/2026	3228	316.9	09:25:26	LSE	592159836236725959
07/08/2026	1509	316.9	09:25:26	LSE	606233588802178756
07/08/2026	924	316.8	09:26:21	LSE	592159836236743472
07/08/2026	2444	316.9	09:30:15	LSE	606233588802272213
07/08/2026	14	317.2	09:37:32	LSE	592159836236972069
07/08/2026	1013	317.2	09:37:32	LSE	592159836236972330
07/08/2026	1442	317	09:38:41	LSE	606233588802433586
07/08/2026	2106	317	09:38:41	LSE	606233588802433587
07/08/2026	550	317.1	09:46:06	LSE	592159836237152460
07/08/2026	907	317.1	09:46:06	LSE	592159836237152461
07/08/2026	907	317.1	09:46:06	LSE	606233588802583085
07/08/2026	1739	317.1	09:46:06	LSE	592159836237152457
07/08/2026	909	317.3	09:53:09	LSE	592159836237293402
07/08/2026	203	317.2	09:55:23	LSE	606233588802763064
07/08/2026	793	317.2	09:55:23	LSE	606233588802763063
07/08/2026	100	317.3	09:56:50	LSE	606233588802792794
07/08/2026	727	317.3	09:56:50	LSE	606233588802792797
07/08/2026	33	317.3	09:56:50	LSE	606233588802792735
07/08/2026	6	317.4	09:58:08	LSE	606233588802822311
07/08/2026	1807	317.4	09:58:08	LSE	606233588802822312
07/08/2026	865	317.5	09:59:25	LSE	592159836237437151
07/08/2026	262	317.3	10:00:58	LSE	592159836237472430
07/08/2026	712	317.3	10:00:58	LSE	592159836237472429
07/08/2026	290	317.5	10:02:29	LSE	606233588802917855
07/08/2026	703	317.5	10:02:29	LSE	606233588802917854
07/08/2026	867	317.4	10:04:50	LSE	606233588802962193
07/08/2026	1021	317.4	10:04:50	LSE	606233588802962194
07/08/2026	1430	317.4	10:04:50	LSE	606233588802962195
07/08/2026	969	317.2	10:04:51	LSE	592159836237553002
07/08/2026	1452	317	10:08:24	LSE	606233588803034980
07/08/2026	402	317.6	10:16:17	LSE	606233588803182754
07/08/2026	539	317.6	10:16:17	LSE	606233588803182756
07/08/2026	235	317.6	10:18:29	LSE	592159836237828637
07/08/2026	532	317.6	10:18:29	LSE	592159836237828638
07/08/2026	62	317.6	10:18:29	LSE	606233588803223227
07/08/2026	129	317.6	10:18:29	LSE	606233588803223228
07/08/2026	985	317.4	10:20:35	LSE	606233588803264692
07/08/2026	14	318	10:24:30	LSE	592159836237954242
07/08/2026	964	318	10:24:30	LSE	592159836237954474
07/08/2026	46	318	10:24:30	LSE	592159836237954475
07/08/2026	4153	317.9	10:24:34	LSE	592159836237955384
07/08/2026	3476	318	10:30:10	LSE	606233588803459611
07/08/2026	882	318.1	10:38:05	LSE	592159836238235594
07/08/2026	2726	318.1	10:38:05	LSE	592159836238235595
07/08/2026	78	318.5	10:44:39	LSE	606233588803742669
07/08/2026	910	318.5	10:44:39	LSE	606233588803742668
07/08/2026	115	318.5	10:46:04	LSE	606233588803772371
07/08/2026	268	318.5	10:46:04	LSE	606233588803772369
07/08/2026	500	318.5	10:46:04	LSE	606233588803772370
07/08/2026	897	318.5	10:49:22	LSE	592159836238481078
07/08/2026	1961	318.5	10:49:22	LSE	606233588803845177
07/08/2026	2524	318.5	10:49:22	LSE	606233588803845178
07/08/2026	143	318.3	10:49:27	LSE	592159836238482825
07/08/2026	872	318.3	10:49:27	LSE	592159836238482826
07/08/2026	272	318	10:53:00	LSE	592159836238558300
07/08/2026	606	318	10:53:00	LSE	592159836238558299
07/08/2026	233	318.8	10:58:38	LSE	592159836238694155
07/08/2026	560	318.8	10:58:38	LSE	592159836238694151
07/08/2026	807	318.8	10:58:38	LSE	592159836238694153
07/08/2026	2472	318.8	10:58:38	LSE	592159836238694156
07/08/2026	1233	318.9	11:06:20	LSE	592159836238868068
07/08/2026	324	319	11:09:37	LSE	606233588804268787
07/08/2026	532	319	11:09:37	LSE	606233588804268785
07/08/2026	1276	319	11:09:37	LSE	592159836238923444
07/08/2026	2124	319	11:09:37	LSE	592159836238923445
07/08/2026	27	319	11:09:37	LSE	592159836238923449
07/08/2026	706	319	11:09:37	LSE	592159836238923448
07/08/2026	1277	318.8	11:11:23	LSE	606233588804299103
07/08/2026	1009	318.6	11:12:15	LSE	592159836238968885
07/08/2026	765	318.4	11:15:00	LSE	592159836239015706
07/08/2026	952	318.4	11:15:00	LSE	592159836239015707
07/08/2026	30	318.4	11:21:28	LSE	592159836239119824
07/08/2026	138	318.4	11:21:28	LSE	592159836239119825
07/08/2026	318	318.4	11:21:28	LSE	606233588804456396
07/08/2026	481	318.4	11:21:28	LSE	606233588804456395
07/08/2026	476	318.6	11:22:35	LSE	606233588804477689
07/08/2026	487	318.6	11:22:35	LSE	606233588804477688
07/08/2026	951	318.6	11:26:46	LSE	606233588804541212
07/08/2026	1485	318.6	11:26:46	LSE	592159836239207972
07/08/2026	113	318.6	11:26:46	LSE	592159836239207978
07/08/2026	1000	318.6	11:26:46	LSE	592159836239207975
07/08/2026	882	318.4	11:28:06	LSE	606233588804564310
07/08/2026	1032	318.4	11:28:06	LSE	592159836239231682
07/08/2026	1839	319.1	11:31:12	LSE	606233588804618968
07/08/2026	1669	318.9	11:36:58	LSE	606233588804710365
07/08/2026	106	319	11:36:58	LSE	592159836239384158
07/08/2026	854	319	11:36:58	LSE	592159836239384157
07/08/2026	110	319	11:36:58	LSE	592159836239384159
07/08/2026	638	319	11:36:58	LSE	592159836239384160
07/08/2026	100	319.1	11:48:47	LSE	592159836239586838
07/08/2026	366	319.1	11:48:47	LSE	606233588804904616
07/08/2026	861	319.1	11:48:47	LSE	592159836239587028
07/08/2026	598	319.1	11:48:48	LSE	606233588804905224
07/08/2026	918	319.6	11:54:51	LSE	606233588805008700
07/08/2026	918	319.6	11:54:51	LSE	606233588805008701
07/08/2026	1391	319.6	11:54:51	LSE	606233588805008702
07/08/2026	4627	319.6	11:54:51	LSE	592159836239695600
07/08/2026	376	319.6	11:54:51	LSE	606233588805008709
07/08/2026	956	319.6	11:59:34	LSE	606233588805094881
07/08/2026	956	319.6	11:59:34	LSE	606233588805094882
07/08/2026	999	319.5	12:04:06	LSE	592159836239883083
07/08/2026	999	319.5	12:04:06	LSE	606233588805187794
07/08/2026	1645	319.4	12:04:44	LSE	606233588805199037
07/08/2026	991	319.3	12:04:44	LSE	606233588805199046
07/08/2026	392	319.3	12:05:56	LSE	592159836239917099
07/08/2026	1450	319.3	12:05:56	LSE	592159836239917100
07/08/2026	1199	319.4	12:09:15	LSE	606233588805277215
07/08/2026	596	319.4	12:09:15	LSE	606233588805277216
07/08/2026	1024	319.5	12:18:01	LSE	592159836240124822
07/08/2026	913	319.7	12:20:21	LSE	592159836240167177
07/08/2026	240	319.7	12:21:44	LSE	606233588805478882
07/08/2026	630	319.7	12:21:44	LSE	606233588805478883
07/08/2026	4	320.6	12:23:54	LSE	606233588805513480
07/08/2026	260	320.6	12:23:54	LSE	606233588805513479
07/08/2026	879	320.6	12:23:54	LSE	592159836240225235
07/08/2026	100	320.9	12:25:44	LSE	606233588805545553
07/08/2026	746	320.9	12:25:44	LSE	606233588805545554
07/08/2026	866	320.9	12:25:44	LSE	592159836240258886
07/08/2026	838	320.9	12:28:04	LSE	606233588805583178
07/08/2026	838	320.7	12:29:13	LSE	592159836240317543
07/08/2026	1616	320.7	12:29:13	LSE	592159836240317541
07/08/2026	1814	320.7	12:29:13	LSE	592159836240317542
07/08/2026	896	321	12:34:22	LSE	592159836240408402
07/08/2026	1238	321.1	12:37:10	LSE	592159836240454004
07/08/2026	266	321.1	12:39:26	LSE	606233588805770134
07/08/2026	356	321.1	12:39:26	LSE	606233588805770135
07/08/2026	358	321.1	12:39:26	LSE	592159836240494375
07/08/2026	363	320.9	12:39:26	LSE	592159836240494370
07/08/2026	864	320.9	12:39:26	LSE	592159836240494377
07/08/2026	895	320.9	12:39:26	LSE	592159836240494378
07/08/2026	2354	320.9	12:39:26	LSE	592159836240494373
07/08/2026	200	320.9	12:39:27	LSE	606233588805771115
07/08/2026	780	320.9	12:39:27	LSE	606233588805771116
07/08/2026	64	320.9	12:39:36	LSE	592159836240499801
07/08/2026	274	320.9	12:39:36	LSE	592159836240499799
07/08/2026	642	320.9	12:39:36	LSE	592159836240499800
07/08/2026	955	320.7	12:47:07	LSE	592159836240648175
07/08/2026	1001	321.9	12:50:45	LSE	592159836240716367
07/08/2026	3445	321.9	12:51:43	LSE	592159836240733889
07/08/2026	530	321.9	12:51:43	LSE	606233588805999253
07/08/2026	705	321.9	12:51:43	LSE	606233588805999252
07/08/2026	943	321.7	12:53:04	LSE	592159836240758561
07/08/2026	1697	321.5	12:54:10	LSE	606233588806042488
07/08/2026	1072	321.3	12:58:13	LSE	592159836240853823
07/08/2026	322	321.2	12:58:37	LSE	592159836240861651
07/08/2026	514	321.2	12:58:37	LSE	592159836240861652
07/08/2026	1192	321.6	13:05:13	LSE	592159836240990665
07/08/2026	271	321.6	13:06:59	LSE	592159836241023667
07/08/2026	423	321.6	13:06:59	LSE	592159836241023668
07/08/2026	844	321.6	13:06:59	LSE	592159836241023666
07/08/2026	162	321.4	13:06:59	LSE	592159836241023812
07/08/2026	793	321.4	13:06:59	LSE	592159836241023811
07/08/2026	1416	321.4	13:06:59	LSE	606233588806276300
07/08/2026	2159	321.4	13:06:59	LSE	606233588806276301
07/08/2026	1419	321.4	13:07:34	LSE	592159836241038343
07/08/2026	2917	321.3	13:13:53	LSE	592159836241165262
07/08/2026	289	320.8	13:18:00	LSE	606233588806487425
07/08/2026	760	320.8	13:18:00	LSE	606233588806487424
07/08/2026	832	320.8	13:18:00	LSE	592159836241246653
07/08/2026	858	320.8	13:18:00	LSE	606233588806487426
07/08/2026	858	320.8	13:18:00	LSE	606233588806487427
07/08/2026	26	320.8	13:18:00	LSE	592159836241246656
07/08/2026	853	320.9	13:23:10	LSE	592159836241346545
07/08/2026	1366	320.9	13:23:10	LSE	592159836241346546
07/08/2026	1684	320.9	13:23:10	LSE	606233588806581930
07/08/2026	11	321.6	13:28:41	LSE	592159836241461407
07/08/2026	119	321.6	13:29:08	LSE	592159836241473647
07/08/2026	854	321.6	13:29:08	LSE	592159836241473646
07/08/2026	196	321.5	13:29:14	LSE	606233588806704984
07/08/2026	98	321.5	13:29:14	LSE	592159836241476093
07/08/2026	632	321.5	13:29:17	LSE	606233588806705879
07/08/2026	1	321.3	13:29:46	LSE	606233588806715544
07/08/2026	9	321.3	13:29:46	LSE	606233588806715545
07/08/2026	984	321.3	13:29:46	LSE	606233588806715547
07/08/2026	2890	321.3	13:29:46	LSE	606233588806715546
07/08/2026	1922	321	13:30:01	LSE	592159836241500094
07/08/2026	1155	321.2	13:33:02	LSE	592159836241609723
07/08/2026	945	321.2	13:35:50	LSE	606233588806894867
07/08/2026	945	321.2	13:35:50	LSE	606233588806894868
07/08/2026	1082	321.2	13:35:50	LSE	592159836241674695
07/08/2026	997	321.2	13:38:00	LSE	592159836241715847
07/08/2026	951	321.2	13:39:17	LSE	592159836241740912
07/08/2026	957	321.1	13:39:37	LSE	606233588806964124
07/08/2026	863	321.2	13:43:30	LSE	592159836241825171
07/08/2026	864	321.2	13:43:30	LSE	592159836241825172
07/08/2026	4	321.1	13:44:54	LSE	592159836241851759
07/08/2026	859	321.1	13:46:18	LSE	592159836241877541
07/08/2026	951	321.2	13:48:18	LSE	592159836241911741
07/08/2026	857	321.2	13:49:32	LSE	592159836241933865
07/08/2026	49	321.3	13:50:38	LSE	592159836241954563
07/08/2026	803	321.3	13:50:38	LSE	592159836241954565
07/08/2026	936	321.8	13:51:42	LSE	592159836241975857
07/08/2026	1232	321.7	13:51:42	LSE	606233588807183965
07/08/2026	1600	321.7	13:51:42	LSE	606233588807183964
07/08/2026	1118	321.5	13:53:07	LSE	606233588807208888
07/08/2026	1476	322.1	13:58:16	LSE	592159836242104327
07/08/2026	929	321.9	13:59:01	LSE	606233588807320444
07/08/2026	908	321.7	14:00:35	LSE	606233588807354284
07/08/2026	863	321.4	14:03:57	LSE	592159836242231682
07/08/2026	285	322	14:08:08	LSE	592159836242313918
07/08/2026	1315	322	14:08:08	LSE	592159836242313917
07/08/2026	58	322	14:08:08	LSE	592159836242313921
07/08/2026	1270	321.9	14:09:36	LSE	606233588807538183
07/08/2026	933	321.8	14:12:33	LSE	592159836242407739
07/08/2026	62	321.5	14:12:48	LSE	606233588807605346
07/08/2026	903	321.5	14:12:48	LSE	606233588807605347
07/08/2026	21	322.1	14:17:49	LSE	606233588807712131
07/08/2026	1646	322.1	14:17:49	LSE	606233588807712132
07/08/2026	895	322.2	14:20:31	LSE	606233588807763222
07/08/2026	1623	322.4	14:21:49	LSE	592159836242603391
07/08/2026	859	322.4	14:26:13	LSE	592159836242710167
07/08/2026	1016	322.1	14:26:33	LSE	592159836242721436
07/08/2026	479	322.3	14:29:09	LSE	606233588807974788
07/08/2026	360	322.3	14:29:09	LSE	606233588807974789
07/08/2026	1659	322.2	14:30:34	LSE	606233588808030935
07/08/2026	145	322.3	14:32:23	LSE	606233588808111665
07/08/2026	10	322.3	14:32:23	LSE	606233588808111673
07/08/2026	518	322.3	14:32:23	LSE	606233588808111670
07/08/2026	1139	322.3	14:32:23	LSE	606233588808111682
07/08/2026	965	323.3	14:37:20	LSE	592159836243131248
07/08/2026	1202	323.1	14:37:27	LSE	606233588808306441
07/08/2026	236	323	14:37:46	LSE	592159836243147924
07/08/2026	738	323	14:37:46	LSE	592159836243147925
07/08/2026	1225	322.7	14:37:58	LSE	606233588808325930
07/08/2026	949	323.9	14:40:31	LSE	606233588808415292
07/08/2026	150	323.6	14:41:02	LSE	606233588808433169
07/08/2026	385	323.6	14:41:02	LSE	606233588808433170
07/08/2026	478	323.6	14:41:38	LSE	606233588808458860
07/08/2026	552	323.6	14:41:38	LSE	606233588808458858
07/08/2026	893	324.5	14:43:53	LSE	606233588808534384
07/08/2026	1776	325.3	14:46:52	LSE	606233588808632523
07/08/2026	932	325	14:47:59	LSE	606233588808666366
07/08/2026	942	325	14:47:59	LSE	592159836243505800
07/08/2026	1542	325.1	14:51:12	LSE	606233588808764160
07/08/2026	1345	325.2	14:52:25	LSE	592159836243643327
07/08/2026	1104	325.4	14:54:42	LSE	592159836243709954
07/08/2026	946	325.3	14:56:06	LSE	606233588808902420
07/08/2026	1140	325.2	14:57:34	LSE	592159836243798925
07/08/2026	885	324.9	14:57:56	LSE	592159836243809950
07/08/2026	915	324.6	15:00:24	LSE	606233588809039376
07/08/2026	1063	324.4	15:00:31	LSE	606233588809043747
07/08/2026	930	324.5	15:04:13	LSE	592159836244022515
07/08/2026	1008	324.3	15:06:48	LSE	606233588809247417
07/08/2026	864	324.3	15:09:24	LSE	606233588809332226
07/08/2026	928	324.4	15:10:38	LSE	606233588809372309
07/08/2026	262	324.8	15:12:20	LSE	606233588809432849
07/08/2026	9	324.8	15:12:20	LSE	606233588809432883
07/08/2026	194	324.8	15:12:20	LSE	606233588809432884
07/08/2026	200	324.8	15:12:20	LSE	606233588809432922
07/08/2026	299	324.8	15:12:20	LSE	606233588809432923
07/08/2026	127	324.7	15:13:52	LSE	606233588809479964
07/08/2026	168	324.7	15:13:52	LSE	606233588809479962
07/08/2026	707	324.7	15:13:52	LSE	606233588809479963
07/08/2026	1432	324.7	15:13:52	LSE	606233588809479961
07/08/2026	425	324.8	15:15:53	LSE	592159836244415060
07/08/2026	920	324.8	15:15:53	LSE	592159836244415061
07/08/2026	46	325.1	15:18:46	LSE	606233588809641088
07/08/2026	1757	325.1	15:18:46	LSE	606233588809641216
07/08/2026	237	325.1	15:21:32	LSE	606233588809733082
07/08/2026	694	325.1	15:21:32	LSE	606233588809733083
07/08/2026	906	324.9	15:21:37	LSE	606233588809735697
07/08/2026	248	324.9	15:21:37	LSE	606233588809735698
07/08/2026	258	325.3	15:24:19	LSE	606233588809821977
07/08/2026	374	325.3	15:24:19	LSE	606233588809821978
07/08/2026	787	325.3	15:24:19	LSE	606233588809821979
07/08/2026	318	325.1	15:25:03	LSE	592159836244726941
07/08/2026	1043	325.1	15:25:03	LSE	592159836244726943
07/08/2026	10	325.3	15:27:33	LSE	606233588809927802
07/08/2026	62	325.3	15:27:33	LSE	592159836244814744
07/08/2026	428	325.3	15:27:33	LSE	592159836244814745
07/08/2026	865	325.3	15:27:33	LSE	592159836244814746
07/08/2026	837	325.3	15:29:04	LSE	592159836244865277
07/08/2026	82	325.3	15:29:04	LSE	592159836244865278
07/08/2026	2	325.3	15:30:00	LSE	606233588810002446
07/08/2026	1350	325.3	15:30:00	LSE	606233588810002447
07/08/2026	2	325.1	15:30:03	LSE	592159836244895627
07/08/2026	968	325.1	15:30:03	LSE	592159836244895628
07/08/2026	953	326	15:35:24	LSE	592159836245090618
07/08/2026	657	326.1	15:35:35	LSE	592159836245096535
07/08/2026	1111	326.1	15:35:35	LSE	592159836245096534
07/08/2026	432	326.1	15:35:40	LSE	606233588810198502
07/08/2026	520	326.1	15:35:40	LSE	606233588810198501
07/08/2026	1052	326	15:35:43	LSE	606233588810200853
07/08/2026	852	326.2	15:37:13	LSE	592159836245150397
07/08/2026	1390	326.1	15:37:14	LSE	592159836245150640
07/08/2026	384	326	15:38:16	LSE	606233588810278234
07/08/2026	583	326	15:38:16	LSE	606233588810278352
07/08/2026	1318	326	15:40:15	LSE	606233588810344534
07/08/2026	937	325.9	15:41:30	LSE	606233588810386951
07/08/2026	993	325.9	15:41:30	LSE	592159836245295060
07/08/2026	280	325.7	15:41:31	LSE	606233588810387691
07/08/2026	641	325.7	15:41:31	LSE	606233588810387701
07/08/2026	973	325.8	15:42:53	LSE	592159836245343818
07/08/2026	41	325.7	15:43:05	LSE	606233588810439603
07/08/2026	1049	325.7	15:43:05	LSE	592159836245350238
07/08/2026	875	325.6	15:46:25	LSE	606233588810548012
07/08/2026	932	325.4	15:47:18	LSE	606233588810577149
07/08/2026	892	325.4	15:47:51	LSE	606233588810596677
07/08/2026	1023	325.1	15:47:54	LSE	606233588810598722
07/08/2026	910	324.9	15:48:14	LSE	606233588810611192
07/08/2026	1723	324.7	15:50:40	LSE	606233588810692048
07/08/2026	857	325.4	15:54:04	LSE	592159836245723398
07/08/2026	934	325.4	15:54:22	LSE	592159836245734580
07/08/2026	112	325.3	15:54:29	LSE	592159836245738801
07/08/2026	1433	325.3	15:54:29	LSE	592159836245738803
07/08/2026	558	325.3	15:54:29	LSE	606233588810816616
07/08/2026	1053	325.7	15:57:07	LSE	606233588810910626
07/08/2026	1661	325.7	15:57:07	LSE	592159836245836125
07/08/2026	941	325.6	15:57:07	LSE	592159836245836155
07/08/2026	1010	325.4	15:57:45	LSE	606233588810929984
07/08/2026	900	325.7	15:59:01	LSE	606233588810967357
07/08/2026	849	325.6	15:59:41	LSE	592159836245916410
07/08/2026	1140	325.6	15:59:41	LSE	606233588810988112
07/08/2026	18	325.4	15:59:50	LSE	606233588810993661
07/08/2026	873	325.4	15:59:50	LSE	606233588810993662
07/08/2026	874	325.1	16:00:35	LSE	606233588811023032
07/08/2026	917	324.8	16:00:45	LSE	606233588811029857
07/08/2026	905	324.6	16:01:46	LSE	592159836245996728
07/08/2026	738	324.5	16:02:39	LSE	606233588811098887
07/08/2026	97	324.5	16:02:39	LSE	606233588811098888
07/08/2026	81	324.5	16:02:43	LSE	606233588811102501
07/08/2026	927	324.4	16:03:27	LSE	592159836246065093
07/08/2026	1	324.2	16:03:45	LSE	606233588811143121
07/08/2026	1035	324.2	16:04:18	LSE	606233588811163783
07/08/2026	1165	324	16:04:20	LSE	606233588811165136
07/08/2026	1041	324.1	16:04:59	LSE	592159836246127810
07/08/2026	945	324.2	16:06:12	LSE	592159836246178696
07/08/2026	958	324	16:06:12	LSE	606233588811242475
07/08/2026	923	323.3	16:07:48	LSE	592159836246246361
07/08/2026	966	323.2	16:07:48	LSE	606233588811307224
07/08/2026	853	323.1	16:08:47	LSE	606233588811343595
07/08/2026	229	323.3	16:09:41	LSE	606233588811375115
07/08/2026	941	323.3	16:09:41	LSE	606233588811375117
07/08/2026	1106	323.3	16:09:41	LSE	606233588811375116
07/08/2026	1074	323.1	16:09:49	LSE	592159836246322161
07/08/2026	1012	322.6	16:10:53	LSE	592159836246362913
07/08/2026	2132	322.8	16:12:04	LSE	606233588811469688
07/08/2026	1222	322.9	16:14:28	LSE	592159836246521274
07/08/2026	997	322.9	16:14:34	LSE	592159836246526569
07/08/2026	1	323	16:14:52	LSE	606233588811592034
07/08/2026	813	323	16:14:52	LSE	606233588811592033
07/08/2026	184	323	16:14:54	LSE	606233588811592874
07/08/2026	993	323	16:15:32	LSE	592159836246574361
07/08/2026	957	322.9	16:15:34	LSE	592159836246577457
07/08/2026	129	322.6	16:15:38	LSE	592159836246581125
07/08/2026	751	322.6	16:15:38	LSE	592159836246581126
07/08/2026	1339	323.1	16:19:59	LSE	592159836246809193
07/08/2026	724	323.1	16:19:59	LSE	592159836246809007
07/08/2026	1692	323.1	16:19:59	LSE	606233588811851987
07/08/2026	2205	323.1	16:19:59	LSE	606233588811851988
07/08/2026	246	323.1	16:19:59	LSE	592159836246809009
07/08/2026	291	323.1	16:19:59	LSE	592159836246809008
07/08/2026	532	323.1	16:19:59	LSE	592159836246809012
07/08/2026	781	323.1	16:19:59	LSE	592159836246809011
07/08/2026	875	323.2	16:21:11	LSE	606233588811917925
07/08/2026	978	323.3	16:21:40	LSE	606233588811944936
07/08/2026	164	323.4	16:22:02	LSE	592159836246923159
07/08/2026	865	323.4	16:22:02	LSE	592159836246923160
07/08/2026	1137	323.3	16:22:06	LSE	606233588811967803
07/08/2026	1008	323.3	16:22:42	LSE	606233588812002601
07/08/2026	980	323.2	16:22:48	LSE	606233588812008870
07/08/2026	225	323.2	16:23:55	LSE	592159836247034842
07/08/2026	243	323.2	16:23:55	LSE	592159836247034841
07/08/2026	440	323.2	16:23:55	LSE	592159836247034840
07/08/2026	893	323.2	16:24:13	LSE	592159836247054275
07/08/2026	1181	323.2	16:24:49	LSE	592159836247091203
07/08/2026	1831	323.2	16:24:49	LSE	592159836247091016
07/08/2026	803	323.5	16:26:04	LSE	592159836247174098
07/08/2026	816	323.5	16:26:04	LSE	592159836247174099
07/08/2026	842	323.4	16:26:16	LSE	592159836247185029
07/08/2026	1115	323.4	16:26:16	LSE	592159836247185030
07/08/2026	1103	323.3	16:26:50	LSE	606233588812245972
07/08/2026	292	323.6	16:27:54	LSE	592159836247271471
07/08/2026	597	323.6	16:27:54	LSE	592159836247271470
07/08/2026	1167	323.6	16:27:54	LSE	606233588812301770
07/08/2026	1079	323.2	16:28:39	LSE	592159836247315480
07/08/2026	234	323.2	16:29:20	LSE	592159836247363759
07/08/2026	852	323.2	16:29:20	LSE	592159836247363758
07/08/2026	1679	323.5	16:29:37	LSE	592159836247386122

Contacts: Tel: Email:

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

Date of notification: 10 August 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

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

END

POSSSWFWWEMSEFA

Related Shares:

FTSE 100 Latest

Value10,862.50

Change-38.59