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

9th Nov 2026 07:00

RNS Number : 2345C

Barratt Redrow PLC

09 November 2026

9 November 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 2 November 2026 to 6 November 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
2 Nov 2026	617,361	336.2000	323.3000	330.7195	LSE
3 Nov 2026	597,728	333.1000	323.5000	327.8909	LSE
4 Nov 2026	0	0	0	0	-
5 Nov 2026	606,744	336.6000	327.3000	331.9074	LSE
6 Nov 2026	603,864	333.9000	325.3000	329.3394	LSE

To date, Barratt Redrow has purchased 42,581,416 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 1,367,938,837 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,367,938,837.

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
02/11/2026	1786	323.5	08:00:10	LSE	606264392370459693
02/11/2026	381	323.5	08:00:10	LSE	592190611324573315
02/11/2026	1879	323.3	08:03:14	LSE	592190611324684817
02/11/2026	1876	323.3	08:03:19	LSE	606264392370572491
02/11/2026	439	323.3	08:05:07	LSE	592190611324730600
02/11/2026	1493	323.3	08:05:07	LSE	592190611324730599
02/11/2026	504	323.3	08:05:07	LSE	592190611324730608
02/11/2026	1235	324.1	08:05:44	LSE	592190611324744517
02/11/2026	1221	323.4	08:06:14	LSE	606264392370639743
02/11/2026	1625	323.4	08:06:14	LSE	606264392370639742
02/11/2026	1774	323.4	08:06:14	LSE	592190611324755393
02/11/2026	2059	323.8	08:09:20	LSE	592190611324832122
02/11/2026	2873	323.8	08:10:00	LSE	592190611324847317
02/11/2026	828	323.8	08:10:02	LSE	606264392370731513
02/11/2026	1006	323.8	08:10:02	LSE	592190611324848751
02/11/2026	762	323.7	08:10:02	LSE	606264392370731514
02/11/2026	740	323.4	08:10:22	LSE	606264392370740468
02/11/2026	2597	324.5	08:13:36	LSE	606264392370806086
02/11/2026	1840	324.5	08:13:36	LSE	592190611324924348
02/11/2026	1892	325.3	08:16:30	LSE	592190611324984112
02/11/2026	2144	325.3	08:16:30	LSE	592190611324984125
02/11/2026	420	325.3	08:16:30	LSE	592190611324984128
02/11/2026	748	325.2	08:17:01	LSE	606264392370874427
02/11/2026	943	325	08:17:29	LSE	592190611325002926
02/11/2026	1699	324.4	08:18:03	LSE	606264392370892846
02/11/2026	2342	324.5	08:19:50	LSE	606264392370923327
02/11/2026	551	324.5	08:19:54	LSE	592190611325044490
02/11/2026	1611	324.4	08:20:06	LSE	592190611325048077
02/11/2026	1294	324.1	08:21:59	LSE	606264392370967419
02/11/2026	591	324.1	08:22:04	LSE	606264392370969001
02/11/2026	256	324.1	08:22:04	LSE	606264392370969005
02/11/2026	1946	324	08:25:50	LSE	592190611325158838
02/11/2026	1409	324	08:25:50	LSE	592190611325158843
02/11/2026	1414	323.9	08:25:50	LSE	606264392371037778
02/11/2026	1301	325.3	08:32:20	LSE	606264392371171778
02/11/2026	1732	325.3	08:32:20	LSE	592190611325293697
02/11/2026	781	325.3	08:32:20	LSE	592190611325293701
02/11/2026	2015	325.2	08:32:44	LSE	606264392371180532
02/11/2026	2197	325.2	08:32:44	LSE	606264392371180535
02/11/2026	170	325.2	08:32:44	LSE	592190611325302638
02/11/2026	81	325.1	08:32:46	LSE	592190611325302970
02/11/2026	522	325.4	08:37:09	LSE	606264392371280147
02/11/2026	1281	325.4	08:37:09	LSE	606264392371280148
02/11/2026	15	325.4	08:37:18	LSE	606264392371284165
02/11/2026	2760	325.4	08:37:18	LSE	606264392371284166
02/11/2026	87	325.4	08:37:18	LSE	592190611325407179
02/11/2026	781	325.3	08:39:10	LSE	606264392371323437
02/11/2026	782	325.3	08:39:10	LSE	606264392371323436
02/11/2026	786	325.3	08:39:10	LSE	606264392371323435
02/11/2026	803	325.3	08:39:10	LSE	592190611325446988
02/11/2026	892	325.3	08:39:10	LSE	592190611325446989
02/11/2026	696	325.2	08:42:25	LSE	592190611325511056
02/11/2026	787	325.5	08:43:04	LSE	592190611325522455
02/11/2026	2775	325.5	08:43:04	LSE	592190611325522454
02/11/2026	67	325.5	08:43:04	LSE	606264392371398279
02/11/2026	71	325.5	08:43:04	LSE	606264392371398277
02/11/2026	224	325.5	08:43:04	LSE	606264392371398278
02/11/2026	441	325.5	08:43:04	LSE	606264392371398276
02/11/2026	243	325.8	08:47:05	LSE	592190611325601393
02/11/2026	1820	325.9	08:50:11	LSE	592190611325661602
02/11/2026	2071	326	08:50:11	LSE	592190611325661601
02/11/2026	750	325.9	08:50:11	LSE	592190611325661606
02/11/2026	1390	325.9	08:50:11	LSE	592190611325661607
02/11/2026	230	325.9	08:50:11	LSE	606264392371534879
02/11/2026	750	325.9	08:50:11	LSE	606264392371534878
02/11/2026	1160	325.9	08:50:11	LSE	606264392371534880
02/11/2026	1069	325.9	08:50:11	LSE	592190611325661610
02/11/2026	214	325.9	08:50:18	LSE	606264392371536833
02/11/2026	474	325.9	08:50:18	LSE	606264392371536832
02/11/2026	543	325.9	08:50:18	LSE	592190611325663506
02/11/2026	522	325.9	08:51:08	LSE	592190611325680255
02/11/2026	309	325.9	08:51:15	LSE	592190611325682924
02/11/2026	2215	325.7	08:54:28	LSE	606264392371616955
02/11/2026	240	325.7	08:54:28	LSE	592190611325745468
02/11/2026	962	325.8	09:03:04	LSE	606264392371812914
02/11/2026	1274	325.8	09:03:04	LSE	606264392371812915
02/11/2026	1401	325.8	09:03:04	LSE	592190611325944320
02/11/2026	1403	325.8	09:03:04	LSE	592190611325944317
02/11/2026	1403	325.8	09:03:04	LSE	592190611325944319
02/11/2026	2631	325.8	09:03:04	LSE	592190611325944332
02/11/2026	1999	325.8	09:03:04	LSE	606264392371812924
02/11/2026	776	326.3	09:08:46	LSE	606264392371944161
02/11/2026	2075	326.2	09:08:54	LSE	592190611326080477
02/11/2026	366	326.2	09:08:54	LSE	606264392371946201
02/11/2026	292	326	09:12:50	LSE	592190611326157350
02/11/2026	1154	326	09:12:50	LSE	592190611326157351
02/11/2026	1543	325.9	09:12:50	LSE	606264392372022008
02/11/2026	1411	325.8	09:12:50	LSE	592190611326157437
02/11/2026	105	326.7	09:21:18	LSE	592190611326334311
02/11/2026	1178	326.7	09:21:18	LSE	592190611326334312
02/11/2026	1285	326.7	09:21:18	LSE	592190611326334313
02/11/2026	1285	326.7	09:21:20	LSE	592190611326334929
02/11/2026	120	327.6	09:26:46	LSE	592190611326436218
02/11/2026	632	327.6	09:26:46	LSE	606264392372296503
02/11/2026	747	327.6	09:26:46	LSE	592190611326436221
02/11/2026	839	327.6	09:26:46	LSE	606264392372296504
02/11/2026	1080	327.6	09:26:46	LSE	592190611326436219
02/11/2026	2320	327.6	09:26:46	LSE	592190611326436222
02/11/2026	62	327.6	09:26:46	LSE	592190611326436242
02/11/2026	380	327.6	09:27:33	LSE	606264392372310610
02/11/2026	1478	327.6	09:27:33	LSE	592190611326450442
02/11/2026	571	327.5	09:29:59	LSE	606264392372354155
02/11/2026	599	327.5	09:30:29	LSE	606264392372364318
02/11/2026	1737	327.5	09:30:29	LSE	606264392372364319
02/11/2026	368	327.5	09:30:29	LSE	592190611326505247
02/11/2026	1111	327.2	09:30:44	LSE	592190611326510707
02/11/2026	889	326.1	09:32:15	LSE	606264392372397894
02/11/2026	674	326.1	09:34:12	LSE	606264392372434291
02/11/2026	772	326.1	09:34:12	LSE	606264392372434293
02/11/2026	772	326.1	09:34:12	LSE	606264392372434294
02/11/2026	825	326.1	09:34:12	LSE	606264392372434292
02/11/2026	767	326.6	09:41:28	LSE	606264392372573918
02/11/2026	2287	326.6	09:41:28	LSE	606264392372573917
02/11/2026	2140	326.6	09:41:28	LSE	606264392372573929
02/11/2026	241	326.6	09:41:28	LSE	592190611326717606
02/11/2026	1233	326.3	09:42:26	LSE	606264392372591609
02/11/2026	129	326.5	09:48:31	LSE	606264392372695123
02/11/2026	1746	326.5	09:48:31	LSE	606264392372695122
02/11/2026	785	326.6	09:53:01	LSE	592190611326921058
02/11/2026	785	326.6	09:53:01	LSE	606264392372771973
02/11/2026	785	326.6	09:53:01	LSE	606264392372771975
02/11/2026	1136	326.6	09:53:01	LSE	606264392372771974
02/11/2026	1084	326.5	09:53:01	LSE	606264392372771993
02/11/2026	114	326.5	09:53:01	LSE	606264392372771994
02/11/2026	850	326.5	09:53:01	LSE	592190611326921071
02/11/2026	785	326.4	09:53:06	LSE	592190611326922946
02/11/2026	426	326.2	09:54:52	LSE	592190611326952763
02/11/2026	858	326.2	09:54:52	LSE	592190611326952764
02/11/2026	287	326	09:57:03	LSE	592190611326992505
02/11/2026	392	326	09:57:03	LSE	592190611326992503
02/11/2026	678	326.1	09:57:03	LSE	606264392372841815
02/11/2026	751	326.1	09:57:03	LSE	592190611326992502
02/11/2026	471	326	09:58:44	LSE	592190611327021478
02/11/2026	1479	326.2	10:06:14	LSE	606264392373007891
02/11/2026	809	326.2	10:06:14	LSE	592190611327161265
02/11/2026	1057	326.2	10:06:14	LSE	606264392373007892
02/11/2026	1690	326.2	10:06:14	LSE	606264392373007899
02/11/2026	162	326.1	10:06:15	LSE	592190611327161998
02/11/2026	1015	326.1	10:06:15	LSE	592190611327161999
02/11/2026	389	327.1	10:13:58	LSE	592190611327302420
02/11/2026	1304	327.1	10:13:58	LSE	592190611327302419
02/11/2026	2643	327.1	10:13:58	LSE	592190611327302418
02/11/2026	111	327.1	10:13:58	LSE	592190611327302426
02/11/2026	894	327.1	10:13:58	LSE	592190611327302427
02/11/2026	104	327.1	10:13:58	LSE	592190611327302440
02/11/2026	250	326.8	10:16:55	LSE	592190611327354609
02/11/2026	2235	326.8	10:16:55	LSE	592190611327354610
02/11/2026	2499	326.6	10:20:45	LSE	606264392373274266
02/11/2026	628	327.3	10:28:42	LSE	606264392373407464
02/11/2026	168	327.3	10:30:04	LSE	606264392373431852
02/11/2026	1473	327.3	10:30:04	LSE	592190611327591964
02/11/2026	3099	327.3	10:30:04	LSE	592190611327591963
02/11/2026	797	327.2	10:30:04	LSE	606264392373431856
02/11/2026	1106	327.2	10:30:04	LSE	606264392373431854
02/11/2026	319	327	10:34:55	LSE	606264392373513637
02/11/2026	687	326.9	10:35:58	LSE	606264392373533200
02/11/2026	687	327	10:35:58	LSE	592190611327695438
02/11/2026	687	327	10:35:58	LSE	606264392373533198
02/11/2026	687	327	10:35:58	LSE	606264392373533199
02/11/2026	688	327	10:35:58	LSE	592190611327695439
02/11/2026	852	327	10:35:58	LSE	606264392373533197
02/11/2026	1250	328	10:45:43	LSE	606264392373727504
02/11/2026	1243	328	10:45:44	LSE	592190611327896379
02/11/2026	355	328	10:45:53	LSE	592190611327899177
02/11/2026	886	328	10:45:53	LSE	606264392373730597
02/11/2026	3115	327.8	10:48:17	LSE	606264392373778236
02/11/2026	343	327.8	10:48:17	LSE	606264392373778241
02/11/2026	866	327.8	10:48:17	LSE	606264392373778239
02/11/2026	1038	327.8	10:48:17	LSE	606264392373778240
02/11/2026	866	327.8	10:48:17	LSE	592190611327948557
02/11/2026	88	327.8	10:48:17	LSE	592190611327948565
02/11/2026	1221	327.8	10:48:18	LSE	592190611327948795
02/11/2026	1365	328.2	10:51:06	LSE	606264392373843026
02/11/2026	981	328.1	10:59:45	LSE	592190611328184773
02/11/2026	1071	328.1	10:59:45	LSE	592190611328184772
02/11/2026	521	328.1	11:02:25	LSE	606264392374065776
02/11/2026	980	328.1	11:02:27	LSE	606264392374066192
02/11/2026	43	328.1	11:02:34	LSE	606264392374068394
02/11/2026	414	328.1	11:02:44	LSE	606264392374072168
02/11/2026	1001	328.1	11:02:44	LSE	606264392374072170
02/11/2026	1054	328.1	11:02:44	LSE	606264392374072169
02/11/2026	72	327.9	11:04:06	LSE	592190611328280923
02/11/2026	1380	327.9	11:04:06	LSE	592190611328280924
02/11/2026	2187	328	11:04:06	LSE	606264392374100938
02/11/2026	13	328	11:04:06	LSE	592190611328280929
02/11/2026	340	328	11:04:06	LSE	592190611328280928
02/11/2026	1131	328	11:04:06	LSE	592190611328280927
02/11/2026	1562	328	11:04:06	LSE	592190611328280930
02/11/2026	48	328	11:04:06	LSE	592190611328280933
02/11/2026	216	328.1	11:09:30	LSE	592190611328386926
02/11/2026	542	328.1	11:09:30	LSE	592190611328386927
02/11/2026	2099	328.3	11:16:58	LSE	606264392374338809
02/11/2026	324	328.3	11:16:58	LSE	592190611328525283
02/11/2026	845	328.3	11:16:58	LSE	592190611328525284
02/11/2026	2770	328.3	11:16:58	LSE	606264392374338815
02/11/2026	703	328.3	11:16:58	LSE	592190611328525288
02/11/2026	211	328.4	11:21:16	LSE	592190611328614879
02/11/2026	564	328.4	11:21:45	LSE	592190611328627917
02/11/2026	1342	328.3	11:23:22	LSE	592190611328673579
02/11/2026	1022	328.3	11:24:36	LSE	606264392374514035
02/11/2026	330	328.3	11:25:21	LSE	606264392374530796
02/11/2026	1490	328.2	11:27:54	LSE	606264392374577660
02/11/2026	174	328.5	11:28:04	LSE	606264392374580225
02/11/2026	265	328.5	11:29:00	LSE	606264392374595778
02/11/2026	738	328.5	11:29:00	LSE	606264392374595780
02/11/2026	951	328.5	11:29:00	LSE	606264392374595777
02/11/2026	1058	328.5	11:29:00	LSE	606264392374595779
02/11/2026	599	328.8	11:34:01	LSE	606264392374685054
02/11/2026	784	328.8	11:34:01	LSE	606264392374685053
02/11/2026	848	328.8	11:34:01	LSE	606264392374685055
02/11/2026	269	328.8	11:34:01	LSE	606264392374685056
02/11/2026	430	329.2	11:41:56	LSE	606264392374840859
02/11/2026	2137	329.2	11:41:56	LSE	592190611329039797
02/11/2026	2199	329.2	11:41:56	LSE	606264392374840858
02/11/2026	2550	329.2	11:41:56	LSE	606264392374840860
02/11/2026	844	329.2	11:41:56	LSE	606264392374840866
02/11/2026	559	329.1	11:46:51	LSE	606264392374932029
02/11/2026	776	329.1	11:46:51	LSE	592190611329133298
02/11/2026	776	329.1	11:46:51	LSE	606264392374932030
02/11/2026	777	329.1	11:46:51	LSE	606264392374932031
02/11/2026	825	329.1	11:46:51	LSE	606264392374932028
02/11/2026	761	329	11:49:04	LSE	606264392374970312
02/11/2026	738	329.1	11:54:45	LSE	606264392375070434
02/11/2026	1656	329.1	11:57:13	LSE	606264392375113665
02/11/2026	161	329.1	11:57:14	LSE	606264392375114131
02/11/2026	1550	329.1	11:57:14	LSE	606264392375114132
02/11/2026	267	329.1	11:57:14	LSE	606264392375114147
02/11/2026	738	329	11:59:19	LSE	592190611329360246
02/11/2026	803	329	11:59:19	LSE	592190611329360248
02/11/2026	819	329	11:59:19	LSE	606264392375154640
02/11/2026	2889	329	11:59:19	LSE	592190611329360247
02/11/2026	786	329	11:59:19	LSE	592190611329360254
02/11/2026	817	328.9	11:59:19	LSE	606264392375154652
02/11/2026	988	328.9	11:59:19	LSE	592190611329360257
02/11/2026	3060	328.8	12:10:09	LSE	592190611329580949
02/11/2026	732	328.8	12:10:09	LSE	606264392375371521
02/11/2026	1386	328.7	12:10:37	LSE	606264392375383507
02/11/2026	457	328.6	12:10:37	LSE	592190611329593487
02/11/2026	837	328.6	12:10:37	LSE	592190611329593488
02/11/2026	218	328.5	12:11:41	LSE	592190611329617214
02/11/2026	1276	328.5	12:11:41	LSE	592190611329617213
02/11/2026	713	328.4	12:16:20	LSE	606264392375495106
02/11/2026	33	329.2	12:26:21	LSE	592190611329889665
02/11/2026	2012	329.3	12:26:21	LSE	592190611329889672
02/11/2026	722	329.1	12:26:35	LSE	592190611329894075
02/11/2026	722	329.1	12:26:35	LSE	592190611329894076
02/11/2026	1643	329.1	12:26:35	LSE	592190611329894077
02/11/2026	2045	329.1	12:26:44	LSE	592190611329896701
02/11/2026	639	329	12:28:12	LSE	592190611329926520
02/11/2026	722	329	12:29:13	LSE	606264392375732941
02/11/2026	1588	329	12:29:13	LSE	592190611329947064
02/11/2026	1018	329	12:29:13	LSE	606264392375732946
02/11/2026	798	328.1	12:35:49	LSE	592190611330085488
02/11/2026	798	328.1	12:35:49	LSE	606264392375868639
02/11/2026	1346	328.1	12:35:49	LSE	606264392375868638
02/11/2026	2063	329.6	12:48:02	LSE	592190611330348542
02/11/2026	2069	329.6	12:48:02	LSE	606264392376127521
02/11/2026	678	329.6	12:51:48	LSE	606264392376197809
02/11/2026	678	329.6	12:51:48	LSE	606264392376197810
02/11/2026	685	329.6	12:51:48	LSE	606264392376197811
02/11/2026	2303	329.6	12:51:48	LSE	606264392376197808
02/11/2026	138	329.5	12:51:48	LSE	592190611330420550
02/11/2026	591	329.6	12:51:48	LSE	606264392376197816
02/11/2026	678	329.5	12:51:48	LSE	606264392376197817
02/11/2026	591	329.5	12:51:53	LSE	592190611330422353
02/11/2026	773	329.5	12:55:25	LSE	606264392376263060
02/11/2026	60	329.4	12:56:45	LSE	592190611330512698
02/11/2026	965	329.4	12:56:45	LSE	592190611330512699
02/11/2026	1100	329.4	12:56:45	LSE	592190611330512697
02/11/2026	1386	329.4	12:56:45	LSE	592190611330512700
02/11/2026	1190	329.8	13:01:58	LSE	606264392376389794
02/11/2026	1252	329.8	13:01:58	LSE	606264392376389792
02/11/2026	76	329.8	13:01:58	LSE	606264392376389802
02/11/2026	354	329.8	13:01:58	LSE	606264392376389803
02/11/2026	376	329.5	13:05:14	LSE	592190611330688245
02/11/2026	635	329.5	13:05:14	LSE	592190611330688243
02/11/2026	673	329.5	13:05:14	LSE	592190611330688244
02/11/2026	327	329.5	13:05:14	LSE	592190611330688246
02/11/2026	703	329.5	13:05:14	LSE	606264392376461645
02/11/2026	703	329.4	13:05:14	LSE	592190611330688250
02/11/2026	750	329.3	13:08:29	LSE	606264392376526602
02/11/2026	751	329.3	13:08:29	LSE	592190611330754548
02/11/2026	751	329.3	13:08:29	LSE	592190611330754549
02/11/2026	778	329.5	13:12:09	LSE	592190611330836083
02/11/2026	778	329.5	13:12:09	LSE	606264392376605355
02/11/2026	778	329.5	13:12:09	LSE	606264392376605356
02/11/2026	778	329.3	13:12:45	LSE	606264392376618262
02/11/2026	1316	329.2	13:12:45	LSE	606264392376618288
02/11/2026	71	329.1	13:12:47	LSE	606264392376618793
02/11/2026	1082	329.1	13:12:47	LSE	606264392376618794
02/11/2026	1500	329.2	13:16:39	LSE	592190611330930770
02/11/2026	907	329.4	13:21:52	LSE	606264392376800500
02/11/2026	1216	329.4	13:21:52	LSE	606264392376800501
02/11/2026	2180	329.4	13:22:08	LSE	606264392376806389
02/11/2026	830	329.4	13:22:08	LSE	592190611331042192
02/11/2026	446	329.3	13:22:09	LSE	606264392376807220
02/11/2026	1011	329.3	13:22:09	LSE	606264392376807219
02/11/2026	288	328.9	13:25:05	LSE	592190611331110266
02/11/2026	1161	328.9	13:25:05	LSE	592190611331110265
02/11/2026	1373	328.9	13:25:05	LSE	592190611331110267
02/11/2026	791	328.9	13:30:38	LSE	592190611331246246
02/11/2026	1784	328.9	13:30:38	LSE	606264392377005940
02/11/2026	1814	328.9	13:30:38	LSE	592190611331246247
02/11/2026	238	328.9	13:30:38	LSE	606264392377005946
02/11/2026	1381	328.9	13:30:38	LSE	606264392377005945
02/11/2026	467	328.9	13:30:38	LSE	592190611331246255
02/11/2026	435	328.9	13:30:38	LSE	606264392377005964
02/11/2026	355	328.9	13:30:38	LSE	592190611331246269
02/11/2026	700	328.9	13:30:40	LSE	592190611331247528
02/11/2026	986	328.9	13:30:40	LSE	592190611331247529
02/11/2026	277	328.9	13:30:40	LSE	606264392377007247
02/11/2026	443	328.9	13:30:40	LSE	606264392377007246
02/11/2026	1310	328.9	13:30:45	LSE	606264392377009369
02/11/2026	15	329	13:34:07	LSE	606264392377096002
02/11/2026	1151	329	13:34:07	LSE	606264392377096004
02/11/2026	2076	330.5	13:37:14	LSE	606264392377207692
02/11/2026	1613	330.5	13:37:14	LSE	592190611331453020
02/11/2026	2173	332.1	13:38:44	LSE	606264392377323137
02/11/2026	753	331.7	13:40:45	LSE	592190611331665032
02/11/2026	1845	331.7	13:41:44	LSE	592190611331711599
02/11/2026	674	331.8	13:44:15	LSE	606264392377559439
02/11/2026	2104	331.8	13:44:15	LSE	606264392377559438
02/11/2026	876	331.8	13:44:15	LSE	592190611331809780
02/11/2026	1151	331.1	13:44:56	LSE	606264392377585055
02/11/2026	43	331.1	13:47:22	LSE	592190611331923116
02/11/2026	725	331.1	13:47:22	LSE	592190611331923117
02/11/2026	1023	331	13:48:04	LSE	592190611331945028
02/11/2026	768	330.9	13:48:04	LSE	592190611331945030
02/11/2026	850	330.4	13:48:57	LSE	606264392377725620
02/11/2026	781	330.7	13:52:18	LSE	592190611332089108
02/11/2026	781	330.7	13:52:18	LSE	592190611332089110
02/11/2026	782	330.7	13:52:18	LSE	592190611332089111
02/11/2026	1144	330.7	13:52:18	LSE	592190611332089112
02/11/2026	789	331.6	13:59:48	LSE	606264392378049350
02/11/2026	1305	331.6	13:59:48	LSE	592190611332306375
02/11/2026	1524	331.6	13:59:48	LSE	606264392378049349
02/11/2026	2813	331.6	13:59:48	LSE	606264392378049351
02/11/2026	2072	331.6	13:59:48	LSE	606264392378049355
02/11/2026	1500	332.2	14:03:13	LSE	606264392378153437
02/11/2026	2145	332.2	14:03:13	LSE	592190611332412631
02/11/2026	261	332.7	14:06:59	LSE	606264392378264688
02/11/2026	2192	332.7	14:06:59	LSE	606264392378264687
02/11/2026	907	332.7	14:06:59	LSE	592190611332526198
02/11/2026	850	332.6	14:07:10	LSE	592190611332533396
02/11/2026	162	332.4	14:08:55	LSE	606264392378316312
02/11/2026	761	332.4	14:08:55	LSE	606264392378316316
02/11/2026	1419	332.4	14:08:55	LSE	606264392378316311
02/11/2026	1525	332.1	14:11:23	LSE	592190611332641639
02/11/2026	766	332	14:11:44	LSE	606264392378388463
02/11/2026	865	332	14:11:44	LSE	592190611332652128
02/11/2026	379	333	14:17:39	LSE	606264392378549382
02/11/2026	1024	333	14:17:39	LSE	606264392378549383
02/11/2026	160	333	14:19:30	LSE	606264392378596082
02/11/2026	851	333	14:19:32	LSE	606264392378596520
02/11/2026	1196	333	14:19:32	LSE	606264392378596519
02/11/2026	1359	333	14:19:32	LSE	606264392378596521
02/11/2026	1100	333	14:19:32	LSE	592190611332863512
02/11/2026	807	333	14:19:33	LSE	592190611332863985
02/11/2026	841	333	14:19:33	LSE	592190611332864000
02/11/2026	801	332.8	14:21:00	LSE	606264392378638379
02/11/2026	896	332.9	14:21:00	LSE	606264392378638374
02/11/2026	979	332.8	14:21:00	LSE	606264392378638380
02/11/2026	24	333.1	14:27:37	LSE	606264392378843279
02/11/2026	664	333.1	14:27:58	LSE	606264392378854913
02/11/2026	1084	333.1	14:27:58	LSE	606264392378854912
02/11/2026	177	333.1	14:27:58	LSE	606264392378854914
02/11/2026	1753	333.1	14:27:58	LSE	592190611333126828
02/11/2026	1977	333.1	14:27:58	LSE	592190611333126827
02/11/2026	530	333.1	14:27:58	LSE	606264392378854922
02/11/2026	1200	333.1	14:27:58	LSE	606264392378854921
02/11/2026	1730	333.1	14:27:58	LSE	592190611333126839
02/11/2026	148	333.1	14:27:58	LSE	606264392378854925
02/11/2026	387	333.1	14:30:06	LSE	606264392378936476
02/11/2026	1043	333.1	14:30:06	LSE	606264392378936477
02/11/2026	675	333	14:30:53	LSE	592190611333258991
02/11/2026	993	333	14:30:53	LSE	606264392378984188
02/11/2026	1760	332.9	14:30:53	LSE	606264392378984449
02/11/2026	58	333.2	14:32:27	LSE	606264392379076186
02/11/2026	672	333.2	14:32:27	LSE	606264392379076187
02/11/2026	2247	333	14:32:28	LSE	592190611333354174
02/11/2026	2425	333.5	14:34:59	LSE	592190611333494025
02/11/2026	1002	333.5	14:34:59	LSE	606264392379215705
02/11/2026	184	333.4	14:35:04	LSE	606264392379220618
02/11/2026	191	333.4	14:35:04	LSE	606264392379220619
02/11/2026	407	333.4	14:35:04	LSE	606264392379220620
02/11/2026	647	332.9	14:36:12	LSE	592190611333558219
02/11/2026	104	332.9	14:36:12	LSE	592190611333558221
02/11/2026	1279	332.9	14:36:12	LSE	592190611333558220
02/11/2026	257	333.9	14:39:03	LSE	606264392379417101
02/11/2026	547	333.9	14:39:03	LSE	606264392379417102
02/11/2026	803	333.9	14:39:03	LSE	606264392379417103
02/11/2026	804	333.9	14:39:03	LSE	592190611333697897
02/11/2026	751	333.8	14:39:19	LSE	606264392379429390
02/11/2026	804	333.8	14:39:19	LSE	592190611333710516
02/11/2026	718	333.6	14:39:45	LSE	592190611333731373
02/11/2026	1562	333.6	14:39:45	LSE	606264392379449938
02/11/2026	1647	333.5	14:40:29	LSE	592190611333762953
02/11/2026	1481	333.3	14:42:40	LSE	592190611333871032
02/11/2026	1558	333.3	14:42:40	LSE	592190611333871031
02/11/2026	863	335.6	14:46:52	LSE	592190611334075045
02/11/2026	863	335.6	14:46:52	LSE	606264392379791066
02/11/2026	863	335.6	14:46:52	LSE	606264392379791067
02/11/2026	863	335.5	14:46:56	LSE	606264392379794052
02/11/2026	863	335.5	14:46:59	LSE	592190611334080095
02/11/2026	1121	335.6	14:47:09	LSE	592190611334090814
02/11/2026	1568	335.6	14:47:09	LSE	592190611334090813
02/11/2026	1600	335.6	14:47:10	LSE	606264392379808107
02/11/2026	828	336	14:49:26	LSE	592190611334197254
02/11/2026	2009	336	14:49:26	LSE	606264392379912007
02/11/2026	6	336	14:49:26	LSE	606264392379912011
02/11/2026	632	336	14:49:26	LSE	606264392379912012
02/11/2026	713	335.9	14:52:03	LSE	606264392380039684
02/11/2026	729	335.9	14:52:03	LSE	606264392380039683
02/11/2026	2078	335.9	14:52:03	LSE	606264392380039685
02/11/2026	1061	335.9	14:52:03	LSE	592190611334325911
02/11/2026	621	335.3	14:53:35	LSE	592190611334400434
02/11/2026	859	335.3	14:53:35	LSE	592190611334400435
02/11/2026	78	335.2	14:53:43	LSE	592190611334406125
02/11/2026	78	335.3	14:53:43	LSE	592190611334406123
02/11/2026	134	335.3	14:53:43	LSE	592190611334406124
02/11/2026	746	335.4	14:55:02	LSE	592190611334469325
02/11/2026	747	335.4	14:55:02	LSE	606264392380180474
02/11/2026	739	335.3	14:55:40	LSE	592190611334498678
02/11/2026	747	335.3	14:55:40	LSE	592190611334498677
02/11/2026	629	335.2	14:55:40	LSE	592190611334498680
02/11/2026	698	335.2	14:55:40	LSE	592190611334498681
02/11/2026	798	335.3	14:58:32	LSE	592190611334643995
02/11/2026	1264	336.2	15:00:38	LSE	606264392380465345
02/11/2026	19	336.2	15:00:38	LSE	592190611334756520
02/11/2026	271	336.2	15:00:38	LSE	606264392380465350
02/11/2026	286	336.2	15:00:38	LSE	592190611334756522
02/11/2026	287	336.2	15:00:38	LSE	592190611334756524
02/11/2026	323	336.2	15:00:38	LSE	592190611334756525
02/11/2026	978	336.2	15:00:38	LSE	606264392380465348
02/11/2026	1249	336.2	15:00:38	LSE	592190611334756523
02/11/2026	1264	336.2	15:00:38	LSE	592190611334756519
02/11/2026	2287	336.2	15:00:38	LSE	606264392380465358
02/11/2026	413	336.2	15:00:38	LSE	592190611334756543
02/11/2026	790	335.7	15:02:05	LSE	592190611334829040
02/11/2026	774	335.5	15:02:44	LSE	592190611334861588
02/11/2026	774	335.4	15:02:44	LSE	606264392380568546
02/11/2026	793	335.4	15:02:44	LSE	606264392380568547
02/11/2026	1643	335.4	15:02:44	LSE	592190611334861596
02/11/2026	2324	335.8	15:06:24	LSE	606264392380725269
02/11/2026	1749	335.8	15:06:43	LSE	606264392380736544
02/11/2026	802	335.5	15:07:31	LSE	592190611335064461
02/11/2026	803	335.5	15:07:31	LSE	606264392380768137
02/11/2026	803	335.5	15:07:31	LSE	606264392380768139
02/11/2026	803	335.5	15:07:31	LSE	606264392380768143
02/11/2026	803	335.5	15:07:31	LSE	606264392380768145
02/11/2026	804	335.5	15:07:31	LSE	606264392380768136
02/11/2026	805	335.5	15:07:31	LSE	606264392380768141
02/11/2026	2014	335.5	15:07:31	LSE	592190611335064462
02/11/2026	741	334.5	15:12:03	LSE	592190611335263307
02/11/2026	741	334.5	15:12:03	LSE	606264392380965595
02/11/2026	2059	334.5	15:12:03	LSE	606264392380965597
02/11/2026	1144	334.5	15:12:03	LSE	606264392380965603
02/11/2026	1500	334.5	15:12:03	LSE	606264392380965602
02/11/2026	2667	335.3	15:16:33	LSE	592190611335460685
02/11/2026	2680	335.3	15:16:33	LSE	606264392381160848
02/11/2026	1559	335.3	15:16:33	LSE	592190611335460691
02/11/2026	1454	335.1	15:17:12	LSE	606264392381193869
02/11/2026	1800	334.6	15:19:44	LSE	606264392381298218
02/11/2026	468	334.6	15:19:44	LSE	592190611335600600
02/11/2026	489	334.6	15:19:44	LSE	592190611335600599
02/11/2026	1553	334	15:20:05	LSE	592190611335617176
02/11/2026	1472	333.5	15:21:18	LSE	592190611335672306
02/11/2026	258	334	15:23:28	LSE	592190611335759223
02/11/2026	1666	334	15:23:28	LSE	592190611335759222
02/11/2026	300	334	15:23:28	LSE	606264392381455158
02/11/2026	475	334.8	15:26:03	LSE	606264392381576207
02/11/2026	643	334.8	15:26:03	LSE	606264392381576208
02/11/2026	801	334.8	15:26:03	LSE	606264392381576209
02/11/2026	1117	334.8	15:26:03	LSE	606264392381576206
02/11/2026	1600	334.8	15:26:03	LSE	606264392381576216
02/11/2026	178	334.8	15:26:03	LSE	606264392381576219
02/11/2026	172	334.8	15:26:03	LSE	606264392381576233
02/11/2026	798	334.7	15:26:28	LSE	592190611335900307
02/11/2026	1305	334.7	15:26:28	LSE	606264392381594645
02/11/2026	129	334.2	15:29:55	LSE	592190611336048202
02/11/2026	574	334.2	15:30:00	LSE	592190611336051128
02/11/2026	702	334.2	15:30:00	LSE	606264392381743549
02/11/2026	702	334.2	15:30:00	LSE	606264392381743550
02/11/2026	704	334.2	15:30:00	LSE	592190611336051129
02/11/2026	704	334.2	15:30:00	LSE	592190611336051130
02/11/2026	2045	334.1	15:30:00	LSE	592190611336051133
02/11/2026	2416	334.9	15:33:44	LSE	606264392381903862
02/11/2026	2687	334.9	15:33:44	LSE	592190611336212854
02/11/2026	1393	334.9	15:33:44	LSE	606264392381903872
02/11/2026	780	334.4	15:35:09	LSE	592190611336270886
02/11/2026	2151	334.4	15:35:09	LSE	592190611336270885
02/11/2026	87	334.4	15:35:09	LSE	606264392381961720
02/11/2026	167	333.9	15:36:14	LSE	592190611336314816
02/11/2026	1704	334.5	15:41:02	LSE	606264392382204868
02/11/2026	854	334.6	15:41:02	LSE	592190611336516501
02/11/2026	854	334.6	15:41:02	LSE	606264392382204916
02/11/2026	854	334.6	15:41:02	LSE	606264392382204917
02/11/2026	798	334.5	15:41:02	LSE	592190611336516502
02/11/2026	2092	334.5	15:41:02	LSE	606264392382204918
02/11/2026	1010	334.5	15:41:02	LSE	606264392382204927
02/11/2026	243	334.5	15:41:02	LSE	592190611336516517
02/11/2026	1717	334.5	15:41:02	LSE	592190611336516516
02/11/2026	786	334.6	15:42:20	LSE	592190611336573594
02/11/2026	1641	334.5	15:42:26	LSE	606264392382265273
02/11/2026	342	334.2	15:44:21	LSE	606264392382339428
02/11/2026	418	334.2	15:44:21	LSE	606264392382339426
02/11/2026	761	334.2	15:44:21	LSE	606264392382339427
02/11/2026	823	334.2	15:44:21	LSE	592190611336653034
02/11/2026	827	334.2	15:44:21	LSE	592190611336653035
02/11/2026	345	334.1	15:44:21	LSE	592190611336653210
02/11/2026	116	334.1	15:44:21	LSE	592190611336653215
02/11/2026	931	334.1	15:44:21	LSE	592190611336653217
02/11/2026	521	334.4	15:47:05	LSE	606264392382455067
02/11/2026	160	334.4	15:47:28	LSE	606264392382473717
02/11/2026	682	334.4	15:47:28	LSE	606264392382473719
02/11/2026	2422	334.4	15:47:28	LSE	592190611336789731
02/11/2026	681	334.3	15:47:28	LSE	592190611336789736
02/11/2026	1174	334.4	15:47:28	LSE	606264392382473727
02/11/2026	98	334.2	15:49:43	LSE	592190611336891685
02/11/2026	294	334.2	15:49:43	LSE	592190611336891687
02/11/2026	383	334.2	15:49:43	LSE	592190611336891692
02/11/2026	773	334.2	15:49:43	LSE	592190611336891683
02/11/2026	774	334.2	15:49:43	LSE	592190611336891695
02/11/2026	1264	334.2	15:49:43	LSE	606264392382574566
02/11/2026	762	334.3	15:52:56	LSE	606264392382722525
02/11/2026	763	334.3	15:52:56	LSE	592190611337042058
02/11/2026	764	334.3	15:52:56	LSE	592190611337042059
02/11/2026	764	334.3	15:52:56	LSE	606264392382722526
02/11/2026	1985	334.3	15:52:56	LSE	606264392382722527
02/11/2026	74	334.2	15:52:56	LSE	592190611337042067
02/11/2026	689	334.2	15:52:56	LSE	592190611337042068
02/11/2026	762	334.2	15:52:56	LSE	592190611337042066
02/11/2026	284	334.1	15:53:13	LSE	606264392382740622
02/11/2026	481	334.1	15:53:13	LSE	606264392382740625
02/11/2026	795	334.4	15:57:06	LSE	592190611337233246
02/11/2026	796	334.4	15:57:08	LSE	592190611337234408
02/11/2026	796	334.4	15:57:23	LSE	606264392382925563
02/11/2026	796	334.4	15:57:23	LSE	592190611337247644
02/11/2026	796	334.4	15:57:27	LSE	606264392382928721
02/11/2026	1709	334.5	15:58:20	LSE	592190611337288822
02/11/2026	458	334.5	15:58:20	LSE	592190611337288827
02/11/2026	656	334.5	15:58:20	LSE	592190611337288828
02/11/2026	2000	334.4	15:58:20	LSE	592190611337288826
02/11/2026	185	334.5	15:58:20	LSE	592190611337288836
02/11/2026	984	334.5	15:58:20	LSE	592190611337288841
02/11/2026	1723	335	16:01:50	LSE	606264392383126887
02/11/2026	966	335	16:01:50	LSE	592190611337451677
02/11/2026	1290	335	16:02:01	LSE	606264392383135972
02/11/2026	747	334.8	16:03:20	LSE	592190611337524955
02/11/2026	2462	334.8	16:03:20	LSE	592190611337524954
02/11/2026	752	334.8	16:03:20	LSE	606264392383199231
02/11/2026	1700	334.8	16:03:20	LSE	606264392383199230
02/11/2026	373	334.8	16:03:20	LSE	592190611337524959
02/11/2026	1700	334.8	16:03:20	LSE	592190611337524958
02/11/2026	1092	334.8	16:03:20	LSE	606264392383199241
02/11/2026	344	335.2	16:05:02	LSE	592190611337611348
02/11/2026	523	335.2	16:05:02	LSE	592190611337611349
02/11/2026	1424	335.2	16:05:02	LSE	592190611337611347
02/11/2026	697	335.2	16:05:02	LSE	606264392383284570
02/11/2026	67	335.5	16:08:49	LSE	606264392383471586
02/11/2026	1953	335.5	16:08:49	LSE	592190611337801832
02/11/2026	2064	335.6	16:08:56	LSE	606264392383475582
02/11/2026	164	335.6	16:10:21	LSE	592190611337879943
02/11/2026	340	335.6	16:10:21	LSE	592190611337879944
02/11/2026	269	335.6	16:10:21	LSE	592190611337879945
02/11/2026	1606	335.6	16:10:24	LSE	592190611337883035
02/11/2026	805	335.6	16:10:37	LSE	592190611337895435
02/11/2026	805	335.6	16:10:38	LSE	606264392383564300
02/11/2026	805	335.6	16:10:41	LSE	606264392383567245
02/11/2026	252	335.6	16:10:59	LSE	606264392383583708
02/11/2026	519	335.6	16:10:59	LSE	606264392383583710
02/11/2026	705	335.5	16:10:59	LSE	592190611337915601
02/11/2026	1966	335.5	16:10:59	LSE	606264392383583812
02/11/2026	1182	335.5	16:10:59	LSE	592190611337915610
02/11/2026	453	335.2	16:12:25	LSE	592190611337994621
02/11/2026	557	335.2	16:12:25	LSE	592190611337994622
02/11/2026	587	335.2	16:12:25	LSE	592190611337994620
02/11/2026	2211	335.2	16:12:25	LSE	592190611337994623
02/11/2026	119	335.2	16:12:25	LSE	606264392383661580
02/11/2026	5	335	16:13:41	LSE	606264392383726643
02/11/2026	146	335	16:13:41	LSE	606264392383726644
02/11/2026	744	335	16:13:41	LSE	606264392383726645
02/11/2026	888	335	16:13:41	LSE	606264392383726641
02/11/2026	1842	335	16:13:41	LSE	606264392383726640
02/11/2026	97	335	16:13:41	LSE	592190611338060373
02/11/2026	708	335.6	16:17:07	LSE	592190611338260286
02/11/2026	681	335.5	16:17:07	LSE	592190611338260511
02/11/2026	684	335.5	16:17:07	LSE	606264392383923683
02/11/2026	690	335.5	16:17:07	LSE	592190611338260512
02/11/2026	700	335.5	16:17:07	LSE	606264392383923685
02/11/2026	2340	335.5	16:17:07	LSE	606264392383923684
02/11/2026	710	335.5	16:17:09	LSE	592190611338262326
02/11/2026	710	335.5	16:17:17	LSE	592190611338269959
02/11/2026	710	335.5	16:17:17	LSE	592190611338269960
02/11/2026	710	335.5	16:18:37	LSE	592190611338346114
02/11/2026	710	335.5	16:18:37	LSE	606264392384008852
02/11/2026	1274	335.7	16:20:42	LSE	592190611338484064
02/11/2026	1304	335.7	16:20:47	LSE	592190611338489271
02/11/2026	1307	335.7	16:20:50	LSE	592190611338492416
02/11/2026	749	335.6	16:21:06	LSE	606264392384169668
02/11/2026	749	335.5	16:21:30	LSE	606264392384194152
02/11/2026	751	335.5	16:21:30	LSE	606264392384194150
02/11/2026	751	335.5	16:21:30	LSE	606264392384194151
02/11/2026	766	335.5	16:21:30	LSE	592190611338533155
02/11/2026	886	335.5	16:21:30	LSE	592190611338533156
02/11/2026	72	335.4	16:21:30	LSE	592190611338533168
02/11/2026	58	335.4	16:21:35	LSE	592190611338537680
02/11/2026	683	335.4	16:21:35	LSE	606264392384198794
02/11/2026	684	335.4	16:21:35	LSE	592190611338537678
02/11/2026	691	335.4	16:21:35	LSE	592190611338537679
02/11/2026	771	335.4	16:21:35	LSE	592190611338537677
02/11/2026	698	336	16:24:22	LSE	606264392384372731
02/11/2026	182	336	16:24:22	LSE	606264392384372763
02/11/2026	154	336.1	16:24:22	LSE	592190611338714514
02/11/2026	1024	336.1	16:24:22	LSE	606264392384373789
02/11/2026	1015	336.1	16:24:24	LSE	606264392384375427
02/11/2026	1024	335.9	16:24:30	LSE	592190611338722644
02/11/2026	760	335.8	16:24:45	LSE	592190611338740784
02/11/2026	760	335.8	16:24:45	LSE	606264392384400037
02/11/2026	761	335.8	16:24:45	LSE	592190611338740785
02/11/2026	764	335.8	16:24:45	LSE	606264392384400036
02/11/2026	770	335.8	16:24:45	LSE	592190611338740786
02/11/2026	2132	335.8	16:24:45	LSE	606264392384400035
02/11/2026	1375	335.8	16:25:42	LSE	606264392384471976
02/11/2026	1472	335.9	16:26:10	LSE	592190611338839315
02/11/2026	797	335.8	16:26:30	LSE	592190611338861700
02/11/2026	759	335.7	16:26:30	LSE	592190611338861919
02/11/2026	764	335.7	16:26:30	LSE	592190611338861920
02/11/2026	766	335.3	16:27:19	LSE	592190611338915144
02/11/2026	767	335.3	16:27:19	LSE	592190611338915146
02/11/2026	1700	335.2	16:27:20	LSE	606264392384574559
02/11/2026	22	335.8	16:29:30	LSE	592190611339065092
02/11/2026	8	335.8	16:29:30	LSE	592190611339065167
02/11/2026	1631	335.8	16:29:30	LSE	592190611339065168
02/11/2026	826	335.7	16:29:49	LSE	606264392384754970
02/11/2026	29	335.7	16:29:49	LSE	606264392384755042
02/11/2026	2747	335.7	16:29:50	LSE	592190611339105436
02/11/2026	49	335.7	16:29:50	LSE	592190611339110149
02/11/2026	806	335.7	16:29:50	LSE	592190611339110152
03/11/2026	2402	333.1	08:15:05	LSE	592190965223162264
03/11/2026	103	333.1	08:15:05	LSE	606264746256047461
03/11/2026	1015	333.1	08:15:05	LSE	606264746256047462
03/11/2026	1600	333	08:15:05	LSE	606264746256047460
03/11/2026	1826	333.1	08:15:05	LSE	592190965223162269
03/11/2026	282	332.9	08:15:05	LSE	606264746256047464
03/11/2026	132	332.9	08:15:05	LSE	606264746256047472
03/11/2026	457	332.9	08:15:05	LSE	592190965223162276
03/11/2026	457	332.9	08:15:05	LSE	606264746256047469
03/11/2026	457	332.9	08:15:05	LSE	606264746256047470
03/11/2026	457	332.9	08:15:05	LSE	606264746256047471
03/11/2026	777	332.6	08:15:05	LSE	592190965223162514
03/11/2026	3010	332.6	08:15:05	LSE	592190965223162515
03/11/2026	2527	332.6	08:15:05	LSE	606264746256047677
03/11/2026	2264	332.6	08:15:05	LSE	592190965223162530
03/11/2026	263	332.6	08:15:05	LSE	606264746256047691
03/11/2026	2001	332.6	08:15:06	LSE	606264746256047932
03/11/2026	1721	332.6	08:15:06	LSE	606264746256047942
03/11/2026	1154	332.6	08:15:06	LSE	592190965223162770
03/11/2026	1411	332.6	08:15:06	LSE	606264746256047996
03/11/2026	1574	332.6	08:15:40	LSE	592190965223187321
03/11/2026	1635	332.6	08:15:40	LSE	606264746256072341
03/11/2026	2583	332.6	08:15:40	LSE	606264746256072342
03/11/2026	59	332.4	08:15:40	LSE	592190965223187330
03/11/2026	1275	332	08:21:45	LSE	606264746256232961
03/11/2026	234	332	08:21:59	LSE	606264746256238719
03/11/2026	1024	332	08:21:59	LSE	606264746256238718
03/11/2026	1248	332	08:22:15	LSE	606264746256247522
03/11/2026	733	331.4	08:22:38	LSE	606264746256259968
03/11/2026	1913	331.4	08:22:38	LSE	592190965223378252
03/11/2026	1478	331.4	08:22:38	LSE	592190965223378264
03/11/2026	804	331.1	08:24:07	LSE	592190965223415728
03/11/2026	1023	331.1	08:24:07	LSE	592190965223415727
03/11/2026	2007	330.9	08:27:13	LSE	592190965223494794
03/11/2026	2482	330.9	08:27:13	LSE	606264746256375448
03/11/2026	698	331.1	08:31:10	LSE	606264746256485969
03/11/2026	2155	331.1	08:31:10	LSE	592190965223605854
03/11/2026	2050	331.1	08:31:10	LSE	592190965223605858
03/11/2026	1186	330.9	08:32:07	LSE	606264746256506371
03/11/2026	1368	330.9	08:36:13	LSE	592190965223726322
03/11/2026	2002	330.9	08:36:13	LSE	592190965223726321
03/11/2026	959	330.9	08:36:13	LSE	592190965223726326
03/11/2026	1407	331.2	08:41:03	LSE	606264746256704193
03/11/2026	1823	331.2	08:41:03	LSE	606264746256704192
03/11/2026	508	331.2	08:41:04	LSE	606264746256704542
03/11/2026	308	331.2	08:41:04	LSE	606264746256704543
03/11/2026	1295	331.2	08:43:26	LSE	606264746256757573
03/11/2026	1736	331.2	08:43:26	LSE	592190965223882363
03/11/2026	757	331.1	08:44:10	LSE	592190965223901245
03/11/2026	2518	331.1	08:46:12	LSE	606264746256823817
03/11/2026	577	331.1	08:46:12	LSE	592190965223949806
03/11/2026	894	331.5	08:52:10	LSE	592190965224104498
03/11/2026	1162	331.5	08:52:10	LSE	592190965224104499
03/11/2026	446	331.5	08:52:10	LSE	592190965224104505
03/11/2026	1263	331.5	08:52:10	LSE	592190965224104506
03/11/2026	2796	331.2	08:53:25	LSE	606264746257002919
03/11/2026	3037	331.2	08:53:25	LSE	606264746257002923
03/11/2026	450	331.2	08:53:25	LSE	592190965224133730
03/11/2026	848	331.4	09:02:21	LSE	606264746257201153
03/11/2026	821	331.4	09:02:21	LSE	592190965224337814
03/11/2026	857	331.4	09:02:21	LSE	606264746257201156
03/11/2026	830	331.8	09:03:22	LSE	592190965224362354
03/11/2026	1989	331.8	09:05:15	LSE	606264746257262921
03/11/2026	381	332.2	09:06:33	LSE	606264746257298393
03/11/2026	1396	332.5	09:06:33	LSE	592190965224439139
03/11/2026	2746	332.4	09:07:26	LSE	606264746257338463
03/11/2026	1070	332.4	09:07:26	LSE	606264746257338467
03/11/2026	1311	332.4	09:07:26	LSE	606264746257338468
03/11/2026	2521	332.6	09:13:16	LSE	606264746257479950
03/11/2026	2521	332.6	09:13:16	LSE	592190965224625160
03/11/2026	792	332.6	09:13:16	LSE	606264746257479960
03/11/2026	1874	332.1	09:15:32	LSE	592190965224674275
03/11/2026	1324	332.4	09:22:44	LSE	592190965224829275
03/11/2026	1341	332.4	09:22:47	LSE	592190965224830039
03/11/2026	883	332.4	09:22:58	LSE	592190965224832884
03/11/2026	250	332.1	09:24:17	LSE	592190965224859612
03/11/2026	2743	332.1	09:24:17	LSE	592190965224859613
03/11/2026	239	332.1	09:24:17	LSE	606264746257708187
03/11/2026	2077	332.1	09:24:17	LSE	606264746257708188
03/11/2026	1106	332.1	09:24:20	LSE	592190965224860852
03/11/2026	765	331.7	09:30:11	LSE	592190965224976984
03/11/2026	765	331.8	09:30:11	LSE	592190965224976983
03/11/2026	766	331.7	09:30:11	LSE	606264746257821046
03/11/2026	1098	331.6	09:30:11	LSE	592190965224976988
03/11/2026	718	331.4	09:34:47	LSE	606264746257914875
03/11/2026	718	331.5	09:34:47	LSE	606264746257914873
03/11/2026	718	331.5	09:34:47	LSE	606264746257914874
03/11/2026	719	331.5	09:34:47	LSE	606264746257914872
03/11/2026	1098	331.5	09:34:47	LSE	592190965225073920
03/11/2026	704	331	09:39:15	LSE	606264746258007282
03/11/2026	704	331	09:39:15	LSE	606264746258007283
03/11/2026	705	330.9	09:39:15	LSE	592190965225170169
03/11/2026	1147	330.9	09:39:15	LSE	606264746258007284
03/11/2026	864	331.1	09:43:46	LSE	592190965225266738
03/11/2026	2817	331.2	09:43:46	LSE	592190965225266737
03/11/2026	1481	330.9	09:48:20	LSE	592190965225354722
03/11/2026	2134	330.9	09:48:20	LSE	606264746258184246
03/11/2026	2731	331	09:52:07	LSE	592190965225438934
03/11/2026	511	331	09:52:07	LSE	592190965225438937
03/11/2026	398	330.2	09:55:12	LSE	606264746258322898
03/11/2026	1375	330.2	09:55:12	LSE	606264746258322899
03/11/2026	633	330.2	09:55:12	LSE	592190965225498588
03/11/2026	753	330.3	10:00:40	LSE	592190965225612918
03/11/2026	802	330.2	10:01:11	LSE	606264746258447042
03/11/2026	752	330	10:02:23	LSE	606264746258475589
03/11/2026	2465	330	10:02:23	LSE	606264746258475590
03/11/2026	47	330	10:02:23	LSE	606264746258475595
03/11/2026	723	329.7	10:04:10	LSE	606264746258516779
03/11/2026	1238	329.7	10:04:10	LSE	606264746258516778
03/11/2026	786	329.7	10:04:10	LSE	592190965225698495
03/11/2026	2012	329.6	10:08:57	LSE	592190965225796179
03/11/2026	425	329.6	10:08:57	LSE	606264746258611146
03/11/2026	527	329.3	10:11:32	LSE	606264746258661359
03/11/2026	1349	329.4	10:11:32	LSE	592190965225848194
03/11/2026	1063	329.3	10:11:32	LSE	606264746258661360
03/11/2026	2495	330	10:18:28	LSE	606264746258806746
03/11/2026	2731	330	10:18:28	LSE	592190965225998165
03/11/2026	780	329.9	10:20:52	LSE	606264746258859885
03/11/2026	842	329.7	10:21:12	LSE	592190965226061953
03/11/2026	389	329.6	10:21:12	LSE	592190965226061956
03/11/2026	654	329.6	10:21:12	LSE	592190965226061957
03/11/2026	195	329.3	10:26:50	LSE	606264746258981810
03/11/2026	528	329.3	10:26:50	LSE	606264746258981811
03/11/2026	723	329.3	10:26:50	LSE	592190965226178572
03/11/2026	723	329.3	10:26:50	LSE	606264746258981809
03/11/2026	1186	329.3	10:26:50	LSE	592190965226178571
03/11/2026	1368	329	10:31:58	LSE	606264746259076072
03/11/2026	796	329	10:38:45	LSE	606264746259205863
03/11/2026	1252	329	10:38:45	LSE	606264746259205860
03/11/2026	1254	329	10:38:45	LSE	592190965226410066
03/11/2026	1254	329	10:38:45	LSE	606264746259205861
03/11/2026	2413	329	10:38:45	LSE	592190965226410067
03/11/2026	369	329	10:38:45	LSE	606264746259205871
03/11/2026	623	329	10:38:45	LSE	606264746259205870
03/11/2026	481	328.7	10:42:37	LSE	592190965226487252
03/11/2026	668	328.7	10:42:37	LSE	592190965226487251
03/11/2026	731	328.7	10:42:37	LSE	592190965226487253
03/11/2026	731	328.7	10:42:37	LSE	606264746259280351
03/11/2026	731	328.8	10:42:37	LSE	592190965226487250
03/11/2026	1845	329.4	10:45:34	LSE	592190965226545700
03/11/2026	432	329.4	10:45:34	LSE	606264746259336521
03/11/2026	490	329.7	10:53:39	LSE	606264746259490327
03/11/2026	178	329.7	10:53:39	LSE	592190965226704297
03/11/2026	309	329.7	10:53:39	LSE	592190965226704295
03/11/2026	309	329.7	10:53:39	LSE	592190965226704296
03/11/2026	309	329.7	10:53:39	LSE	606264746259490331
03/11/2026	190	329.7	10:53:41	LSE	592190965226705171
03/11/2026	609	329.7	10:53:41	LSE	592190965226705172
03/11/2026	91	329.7	10:53:58	LSE	606264746259496022
03/11/2026	316	329.7	10:53:58	LSE	606264746259496023
03/11/2026	392	329.7	10:53:58	LSE	592190965226710293
03/11/2026	354	329.3	10:54:47	LSE	606264746259510616
03/11/2026	418	329.3	10:54:47	LSE	606264746259510615
03/11/2026	771	329.3	10:54:47	LSE	592190965226725304
03/11/2026	771	329.3	10:54:47	LSE	592190965226725307
03/11/2026	771	329.3	10:54:47	LSE	606264746259510618
03/11/2026	772	329.3	10:54:47	LSE	592190965226725305
03/11/2026	772	329.3	10:54:47	LSE	592190965226725308
03/11/2026	772	329.3	10:54:47	LSE	606264746259510617
03/11/2026	1565	329.3	10:54:47	LSE	592190965226725306
03/11/2026	783	329.1	11:01:44	LSE	592190965226862276
03/11/2026	784	329.1	11:01:44	LSE	606264746259642966
03/11/2026	846	329.1	11:01:44	LSE	606264746259642967
03/11/2026	1317	329.1	11:01:44	LSE	592190965226862275
03/11/2026	1244	328.8	11:10:15	LSE	592190965227036801
03/11/2026	91	328.9	11:10:46	LSE	606264746259822058
03/11/2026	461	328.9	11:10:46	LSE	592190965227046539
03/11/2026	788	328.9	11:10:46	LSE	592190965227046538
03/11/2026	1173	328.9	11:10:46	LSE	606264746259822057
03/11/2026	1386	328.7	11:11:29	LSE	606264746259836216
03/11/2026	1386	328.7	11:11:29	LSE	606264746259836217
03/11/2026	1494	328.7	11:11:29	LSE	592190965227061305
03/11/2026	1980	328.7	11:11:29	LSE	592190965227061306
03/11/2026	471	328.5	11:17:42	LSE	592190965227188378
03/11/2026	775	328.5	11:17:42	LSE	592190965227188377
03/11/2026	775	328.4	11:18:17	LSE	592190965227204286
03/11/2026	1767	328.4	11:18:17	LSE	592190965227204287
03/11/2026	678	327.9	11:23:14	LSE	592190965227316301
03/11/2026	679	327.9	11:23:14	LSE	592190965227316302
03/11/2026	1275	327.9	11:23:14	LSE	606264746260081961
03/11/2026	1322	327.6	11:24:40	LSE	606264746260114628
03/11/2026	2146	327.5	11:34:28	LSE	606264746260320234
03/11/2026	635	327.5	11:34:28	LSE	592190965227564230
03/11/2026	457	327.3	11:34:40	LSE	592190965227567783
03/11/2026	967	327.3	11:34:40	LSE	592190965227567784
03/11/2026	1145	327.3	11:34:40	LSE	592190965227567786
03/11/2026	1183	327.3	11:34:40	LSE	592190965227567785
03/11/2026	2377	327.3	11:34:40	LSE	606264746260323621
03/11/2026	239	327.3	11:34:40	LSE	606264746260323630
03/11/2026	886	327.3	11:34:44	LSE	592190965227569102
03/11/2026	728	327.5	11:41:19	LSE	606264746260450424
03/11/2026	767	327.3	11:42:53	LSE	592190965227731129
03/11/2026	1428	327.3	11:42:53	LSE	592190965227731128
03/11/2026	1295	327.3	11:50:21	LSE	592190965227882494
03/11/2026	2858	327.3	11:50:21	LSE	606264746260627331
03/11/2026	144	327.3	11:50:21	LSE	606264746260627338
03/11/2026	1028	327.3	11:50:21	LSE	606264746260627337
03/11/2026	1080	327.3	11:50:21	LSE	606264746260627336
03/11/2026	1284	327.3	11:50:21	LSE	592190965227882512
03/11/2026	1255	327.3	11:50:24	LSE	592190965227883492
03/11/2026	1296	327.3	11:50:37	LSE	592190965227888183
03/11/2026	765	326.8	12:00:41	LSE	606264746260853679
03/11/2026	765	326.9	12:00:41	LSE	592190965228117283
03/11/2026	765	326.9	12:00:41	LSE	606264746260853676
03/11/2026	766	326.9	12:00:41	LSE	592190965228117284
03/11/2026	1822	326.9	12:00:41	LSE	592190965228117285
03/11/2026	2999	327.3	12:09:43	LSE	606264746261032096
03/11/2026	365	327.3	12:09:43	LSE	606264746261032103
03/11/2026	2118	327.3	12:09:43	LSE	606264746261032104
03/11/2026	585	327.3	12:09:43	LSE	606264746261032109
03/11/2026	1141	327.1	12:11:06	LSE	606264746261059069
03/11/2026	2088	327	12:13:48	LSE	592190965228383983
03/11/2026	56	327	12:13:52	LSE	606264746261111522
03/11/2026	1095	327.4	12:16:29	LSE	592190965228448348
03/11/2026	741	327.3	12:21:52	LSE	606264746261278580
03/11/2026	741	327.1	12:22:38	LSE	592190965228578743
03/11/2026	721	327.2	12:26:08	LSE	592190965228667885
03/11/2026	742	327.2	12:26:08	LSE	592190965228667884
03/11/2026	2664	327.4	12:29:45	LSE	592190965228752030
03/11/2026	1738	327.4	12:29:45	LSE	592190965228752034
03/11/2026	1047	327.4	12:29:45	LSE	606264746261463733
03/11/2026	1716	327	12:31:39	LSE	592190965228794730
03/11/2026	520	327	12:31:42	LSE	606264746261505796
03/11/2026	1877	327.6	12:39:02	LSE	592190965228968806
03/11/2026	1458	327.6	12:39:02	LSE	606264746261671478
03/11/2026	763	327.4	12:41:53	LSE	592190965229028765
03/11/2026	763	327.4	12:41:53	LSE	592190965229028767
03/11/2026	1272	327.4	12:41:53	LSE	592190965229028763
03/11/2026	1168	327.1	12:43:10	LSE	606264746261755875
03/11/2026	706	326.9	12:46:34	LSE	592190965229128148
03/11/2026	1155	326.9	12:46:34	LSE	606264746261824134
03/11/2026	742	326.7	12:52:00	LSE	592190965229259833
03/11/2026	742	326.9	12:52:00	LSE	592190965229259830
03/11/2026	1337	326.9	12:52:00	LSE	606264746261951079
03/11/2026	436	326.6	12:52:00	LSE	606264746261951091
03/11/2026	315	326.6	12:54:51	LSE	606264746262011973
03/11/2026	741	326.6	12:54:51	LSE	592190965229322763
03/11/2026	741	326.6	12:54:51	LSE	592190965229322765
03/11/2026	159	326.5	12:59:35	LSE	592190965229425709
03/11/2026	539	326.5	12:59:35	LSE	592190965229425708
03/11/2026	692	326.5	12:59:35	LSE	606264746262110632
03/11/2026	693	326.5	12:59:35	LSE	592190965229425706
03/11/2026	695	326.5	12:59:35	LSE	592190965229425705
03/11/2026	695	326.5	12:59:35	LSE	592190965229425707
03/11/2026	776	326.5	12:59:35	LSE	606264746262110631
03/11/2026	692	326.4	12:59:36	LSE	606264746262111252
03/11/2026	2568	326.1	13:02:11	LSE	606264746262183342
03/11/2026	150	326.1	13:02:11	LSE	606264746262183349
03/11/2026	736	326.3	13:09:48	LSE	606264746262343221
03/11/2026	2390	326.3	13:09:48	LSE	606264746262343222
03/11/2026	737	326.2	13:13:18	LSE	606264746262416025
03/11/2026	764	326.3	13:13:18	LSE	606264746262416022
03/11/2026	765	326.3	13:13:18	LSE	606264746262416024
03/11/2026	767	326.3	13:13:18	LSE	592190965229741780
03/11/2026	780	326.3	13:13:18	LSE	606264746262416026
03/11/2026	1697	326.3	13:13:18	LSE	592190965229741779
03/11/2026	679	326.2	13:18:34	LSE	606264746262529571
03/11/2026	206	326.1	13:21:21	LSE	606264746262587669
03/11/2026	1244	326.1	13:21:21	LSE	606264746262587668
03/11/2026	1450	326.1	13:21:21	LSE	606264746262587667
03/11/2026	2300	326.1	13:21:21	LSE	606264746262587665
03/11/2026	679	326	13:21:22	LSE	606264746262588489
03/11/2026	1248	325.9	13:21:22	LSE	606264746262588495
03/11/2026	774	325.8	13:26:10	LSE	606264746262692943
03/11/2026	775	325.8	13:26:10	LSE	592190965230028233
03/11/2026	900	325.8	13:26:10	LSE	592190965230028234
03/11/2026	1730	326.5	13:26:46	LSE	592190965230067998
03/11/2026	766	326.5	13:26:47	LSE	592190965230069156
03/11/2026	195	328.3	13:30:07	LSE	592190965230225130
03/11/2026	245	328.3	13:30:07	LSE	592190965230225129
03/11/2026	1265	328.3	13:30:07	LSE	592190965230225128
03/11/2026	1445	328.3	13:30:07	LSE	606264746262886314
03/11/2026	455	330.6	13:32:23	LSE	592190965230384519
03/11/2026	1200	330.6	13:32:23	LSE	592190965230384518
03/11/2026	1067	330.1	13:32:43	LSE	606264746263060041
03/11/2026	1703	330.4	13:34:06	LSE	606264746263134386
03/11/2026	2023	330.1	13:35:07	LSE	606264746263182992
03/11/2026	2659	330.3	13:38:11	LSE	606264746263323750
03/11/2026	725	330	13:40:06	LSE	606264746263394988
03/11/2026	1163	330	13:40:06	LSE	592190965230745829
03/11/2026	775	329.8	13:40:29	LSE	606264746263409045
03/11/2026	3118	329.6	13:44:36	LSE	592190965230929867
03/11/2026	363	329.6	13:44:36	LSE	592190965230929871
03/11/2026	1871	330.6	13:45:59	LSE	592190965230981632
03/11/2026	358	330.6	13:45:59	LSE	606264746263626731
03/11/2026	996	330.3	13:47:32	LSE	592190965231056055
03/11/2026	970	329.7	13:48:13	LSE	606264746263723805
03/11/2026	1902	330.3	13:50:11	LSE	592190965231160651
03/11/2026	1720	330.8	13:55:07	LSE	592190965231332982
03/11/2026	2502	330.8	13:55:07	LSE	606264746263970087
03/11/2026	811	331.3	13:55:56	LSE	592190965231359042
03/11/2026	764	331.3	13:57:56	LSE	592190965231424221
03/11/2026	1772	331.2	13:57:56	LSE	592190965231424222
03/11/2026	1464	331	14:00:07	LSE	592190965231495987
03/11/2026	2060	330	14:01:59	LSE	606264746264204174
03/11/2026	2523	330	14:04:27	LSE	592190965231677982
03/11/2026	758	330	14:04:27	LSE	606264746264305289
03/11/2026	766	329.2	14:07:07	LSE	606264746264407583
03/11/2026	1496	329.2	14:07:07	LSE	592190965231781957
03/11/2026	1471	328.6	14:08:25	LSE	606264746264459508
03/11/2026	718	329.7	14:10:39	LSE	606264746264528456
03/11/2026	934	329.6	14:11:29	LSE	592190965231929679
03/11/2026	1479	329.5	14:11:29	LSE	606264746264552333
03/11/2026	2284	330	14:13:51	LSE	606264746264621217
03/11/2026	725	329.9	14:13:51	LSE	606264746264621224
03/11/2026	2544	329.4	14:17:41	LSE	592190965232121827
03/11/2026	1428	329.4	14:17:42	LSE	592190965232121963
03/11/2026	1647	329.4	14:18:35	LSE	606264746264766712
03/11/2026	176	328.7	14:21:18	LSE	606264746264841652
03/11/2026	965	328.7	14:21:18	LSE	606264746264841653
03/11/2026	2126	329	14:24:07	LSE	592190965232304489
03/11/2026	1001	329	14:24:07	LSE	592190965232304490
03/11/2026	1035	329.1	14:24:07	LSE	606264746264921322
03/11/2026	767	327.8	14:25:47	LSE	606264746265003726
03/11/2026	1496	327.7	14:25:47	LSE	606264746265003727
03/11/2026	2771	328	14:27:33	LSE	592190965232473822
03/11/2026	168	328	14:27:33	LSE	606264746265089995
03/11/2026	802	328.4	14:30:00	LSE	606264746265179960
03/11/2026	1195	328.3	14:30:00	LSE	606264746265179961
03/11/2026	505	328.3	14:30:00	LSE	606264746265180067
03/11/2026	17	328.3	14:30:02	LSE	606264746265184536
03/11/2026	801	328.3	14:30:02	LSE	592190965232569768
03/11/2026	1946	327.8	14:30:30	LSE	606264746265214182
03/11/2026	1457	327.5	14:32:08	LSE	606264746265301220
03/11/2026	1222	327.3	14:33:15	LSE	606264746265356696
03/11/2026	45	327.2	14:33:21	LSE	606264746265364189
03/11/2026	1466	327.2	14:33:21	LSE	606264746265364188
03/11/2026	687	326.4	14:36:05	LSE	592190965232885605
03/11/2026	688	326.4	14:36:05	LSE	592190965232885604
03/11/2026	2049	326.4	14:36:05	LSE	606264746265496899
03/11/2026	687	326.3	14:36:08	LSE	606264746265499437
03/11/2026	781	326	14:36:53	LSE	606264746265537824
03/11/2026	842	326	14:36:53	LSE	592190965232926219
03/11/2026	708	326.8	14:38:17	LSE	606264746265604060
03/11/2026	2315	327	14:39:40	LSE	592190965233051935
03/11/2026	1912	327	14:39:40	LSE	592190965233051938
03/11/2026	796	326.3	14:41:24	LSE	606264746265734932
03/11/2026	798	326.3	14:41:24	LSE	606264746265734931
03/11/2026	1679	326.3	14:41:24	LSE	606264746265734930
03/11/2026	1721	327	14:45:51	LSE	606264746265929766
03/11/2026	1768	327	14:45:56	LSE	592190965233324923
03/11/2026	776	326.7	14:46:22	LSE	592190965233344171
03/11/2026	778	326.7	14:46:22	LSE	592190965233344169
03/11/2026	778	326.7	14:46:22	LSE	592190965233344170
03/11/2026	1726	326.7	14:46:22	LSE	606264746265952269
03/11/2026	2232	326.7	14:46:22	LSE	606264746265952278
03/11/2026	615	326.7	14:47:22	LSE	606264746265991457
03/11/2026	1480	327	14:51:39	LSE	606264746266171108
03/11/2026	1482	326.9	14:51:41	LSE	606264746266173106
03/11/2026	2000	326.9	14:51:41	LSE	592190965233568537
03/11/2026	627	326.9	14:51:41	LSE	592190965233568541
03/11/2026	1700	326.9	14:52:45	LSE	606264746266218321
03/11/2026	3139	327.4	14:54:41	LSE	606264746266303790
03/11/2026	1816	327.5	14:56:03	LSE	606264746266361082
03/11/2026	1104	327.5	14:56:03	LSE	606264746266361090
03/11/2026	604	327.4	14:56:03	LSE	606264746266361663
03/11/2026	492	327.2	14:57:48	LSE	606264746266439163
03/11/2026	750	327.2	14:57:48	LSE	592190965233839507
03/11/2026	1396	327.2	14:57:48	LSE	606264746266439164
03/11/2026	108	327.2	14:59:59	LSE	592190965233938841
03/11/2026	2520	327.2	14:59:59	LSE	592190965233938840
03/11/2026	636	327.2	15:00:15	LSE	592190965233956873
03/11/2026	745	327.2	15:00:15	LSE	592190965233956874
03/11/2026	2050	327.1	15:00:15	LSE	592190965233956875
03/11/2026	1708	326.1	15:01:58	LSE	592190965234049367
03/11/2026	1757	325.5	15:03:04	LSE	606264746266697498
03/11/2026	2038	324.8	15:03:13	LSE	592190965234108830
03/11/2026	699	325.1	15:04:55	LSE	606264746266774051
03/11/2026	2039	325	15:04:55	LSE	606264746266774152
03/11/2026	959	325	15:08:21	LSE	606264746266924856
03/11/2026	1897	325	15:08:21	LSE	606264746266924855
03/11/2026	802	324.9	15:08:21	LSE	606264746266924857
03/11/2026	861	325	15:08:21	LSE	592190965234335488
03/11/2026	755	324.7	15:11:58	LSE	592190965234493836
03/11/2026	2519	324.7	15:11:58	LSE	592190965234493835
03/11/2026	2179	324.7	15:11:58	LSE	606264746267078862
03/11/2026	513	324.7	15:11:58	LSE	592190965234493840
03/11/2026	629	324.2	15:12:43	LSE	606264746267109820
03/11/2026	849	324.2	15:12:43	LSE	606264746267109821
03/11/2026	737	324.4	15:15:20	LSE	592190965234644504
03/11/2026	737	324.3	15:15:52	LSE	592190965234670105
03/11/2026	1450	324.3	15:16:46	LSE	606264746267291230
03/11/2026	695	324.3	15:17:44	LSE	592190965234751271
03/11/2026	737	324.1	15:18:14	LSE	606264746267350211
03/11/2026	764	324.1	15:18:14	LSE	592190965234772301
03/11/2026	792	324.2	15:18:14	LSE	592190965234772295
03/11/2026	1459	324.1	15:18:14	LSE	592190965234772299
03/11/2026	769	325	15:22:04	LSE	592190965234929267
03/11/2026	1782	325	15:22:04	LSE	592190965234929268
03/11/2026	236	325	15:22:04	LSE	592190965234929271
03/11/2026	1836	325	15:22:04	LSE	592190965234929272
03/11/2026	746	324.9	15:22:04	LSE	606264746267502498
03/11/2026	931	324.9	15:22:04	LSE	592190965234929397
03/11/2026	981	324.7	15:22:08	LSE	606264746267504944
03/11/2026	1672	324.8	15:23:31	LSE	592190965234987363
03/11/2026	1922	325.5	15:27:10	LSE	606264746267695099
03/11/2026	1894	325.3	15:27:20	LSE	592190965235133808
03/11/2026	1800	325.3	15:27:20	LSE	592190965235133812
03/11/2026	1330	325.3	15:27:24	LSE	592190965235135565
03/11/2026	1445	325	15:28:29	LSE	592190965235175400
03/11/2026	492	324.9	15:30:23	LSE	606264746267802627
03/11/2026	958	324.9	15:30:23	LSE	606264746267802628
03/11/2026	1390	325	15:30:23	LSE	606264746267802624
03/11/2026	1179	325.5	15:34:04	LSE	606264746267935191
03/11/2026	1181	325.5	15:34:04	LSE	592190965235374156
03/11/2026	1181	325.5	15:34:04	LSE	606264746267935192
03/11/2026	804	325.2	15:35:25	LSE	606264746267985186
03/11/2026	1077	325.2	15:35:25	LSE	592190965235425770
03/11/2026	2445	325.2	15:35:25	LSE	606264746267985185
03/11/2026	436	325.2	15:35:25	LSE	592190965235425776
03/11/2026	1200	325.2	15:35:25	LSE	592190965235425774
03/11/2026	2959	325.5	15:37:40	LSE	606264746268072361
03/11/2026	1319	325.5	15:37:40	LSE	606264746268072369
03/11/2026	1164	326.2	15:41:27	LSE	606264746268216958
03/11/2026	1124	326	15:41:38	LSE	592190965235670343
03/11/2026	1162	326	15:41:38	LSE	606264746268224412
03/11/2026	791	326.2	15:42:37	LSE	592190965235709277
03/11/2026	2924	326.2	15:42:37	LSE	606264746268262758
03/11/2026	1784	326.2	15:42:37	LSE	606264746268262762
03/11/2026	49	326.2	15:45:37	LSE	592190965235826199
03/11/2026	729	326.1	15:45:37	LSE	592190965235826203
03/11/2026	729	326.2	15:45:37	LSE	592190965235826202
03/11/2026	729	326.2	15:45:37	LSE	606264746268377806
03/11/2026	730	326.2	15:45:37	LSE	606264746268377805
03/11/2026	920	326.2	15:45:37	LSE	592190965235826201
03/11/2026	1386	326.2	15:45:37	LSE	592190965235826200
03/11/2026	731	325.8	15:47:46	LSE	606264746268461471
03/11/2026	733	325.8	15:47:46	LSE	592190965235910974
03/11/2026	747	325.8	15:47:46	LSE	592190965235910975
03/11/2026	1466	325.8	15:47:46	LSE	592190965235910973
03/11/2026	732	325.7	15:47:46	LSE	606264746268461472
03/11/2026	1476	325.7	15:48:30	LSE	592190965235939501
03/11/2026	579	326	15:51:52	LSE	606264746268620634
03/11/2026	1186	326	15:51:52	LSE	606264746268620636
03/11/2026	1765	326	15:51:57	LSE	592190965236075791
03/11/2026	523	325.8	15:53:31	LSE	592190965236134683
03/11/2026	760	325.8	15:54:31	LSE	592190965236170818
03/11/2026	890	325.8	15:54:31	LSE	606264746268717262
03/11/2026	1173	325.9	15:54:31	LSE	592190965236170815
03/11/2026	1180	325.9	15:54:31	LSE	606264746268717261
03/11/2026	1181	325.9	15:54:31	LSE	592190965236170814
03/11/2026	1444	325.8	15:54:31	LSE	592190965236170816
03/11/2026	2503	325.8	15:54:31	LSE	592190965236170817
03/11/2026	1195	325.8	15:54:31	LSE	606264746268717270
03/11/2026	1615	325.7	15:59:23	LSE	592190965236358129
03/11/2026	2314	325.7	15:59:23	LSE	592190965236358128
03/11/2026	2689	325.6	15:59:23	LSE	592190965236358130
03/11/2026	1109	325.6	15:59:23	LSE	606264746268902092
03/11/2026	1892	325.6	15:59:23	LSE	606264746268902093
03/11/2026	676	325.6	15:59:23	LSE	592190965236358143
03/11/2026	766	324.3	16:01:55	LSE	606264746269029227
03/11/2026	1483	324.3	16:01:55	LSE	606264746269029226
03/11/2026	690	323.9	16:03:37	LSE	606264746269113939
03/11/2026	692	323.9	16:03:37	LSE	592190965236572283
03/11/2026	1520	323.9	16:03:37	LSE	606264746269113938
03/11/2026	691	323.8	16:03:43	LSE	592190965236578047
03/11/2026	857	324.1	16:06:38	LSE	606264746269248409
03/11/2026	839	324.1	16:06:43	LSE	592190965236712106
03/11/2026	867	324.1	16:06:52	LSE	606264746269256758
03/11/2026	80	324.1	16:06:53	LSE	592190965236718362
03/11/2026	753	324.1	16:06:53	LSE	606264746269257571
03/11/2026	9	323.9	16:07:40	LSE	592190965236753752
03/11/2026	712	323.9	16:07:40	LSE	592190965236753753
03/11/2026	1443	323.9	16:07:40	LSE	592190965236753750
03/11/2026	1443	323.9	16:07:40	LSE	592190965236753751
03/11/2026	1443	323.9	16:07:40	LSE	606264746269292640
03/11/2026	1834	323.9	16:07:40	LSE	606264746269292641
03/11/2026	776	324	16:09:48	LSE	606264746269397211
03/11/2026	3093	324	16:10:35	LSE	592190965236902086
03/11/2026	1547	324	16:10:35	LSE	606264746269439659
03/11/2026	783	323.9	16:10:55	LSE	592190965236918245
03/11/2026	181	323.8	16:10:55	LSE	592190965236918253
03/11/2026	1565	323.8	16:10:55	LSE	592190965236918252
03/11/2026	786	324	16:12:26	LSE	592190965236995777
03/11/2026	988	323.9	16:12:26	LSE	592190965236995782
03/11/2026	850	324.1	16:14:47	LSE	592190965237105679
03/11/2026	50	324.1	16:14:50	LSE	606264746269642755
03/11/2026	804	324.1	16:14:50	LSE	592190965237108301
03/11/2026	89	324.1	16:14:59	LSE	592190965237115366
03/11/2026	788	324.1	16:14:59	LSE	606264746269649859
03/11/2026	890	324	16:14:59	LSE	592190965237115651
03/11/2026	740	323.9	16:14:59	LSE	592190965237115672
03/11/2026	743	323.9	16:14:59	LSE	592190965237115673
03/11/2026	357	323.8	16:15:30	LSE	592190965237146844
03/11/2026	496	323.8	16:15:30	LSE	592190965237146846
03/11/2026	327	323.8	16:15:30	LSE	592190965237146853
03/11/2026	386	323.8	16:15:30	LSE	592190965237146848
03/11/2026	740	323.8	16:15:30	LSE	592190965237146851
03/11/2026	1104	323.8	16:15:30	LSE	592190965237146852
03/11/2026	1951	323.8	16:15:30	LSE	592190965237146849
03/11/2026	688	324	16:18:01	LSE	592190965237288231
03/11/2026	690	324	16:18:01	LSE	592190965237288233
03/11/2026	691	324	16:18:01	LSE	606264746269819881
03/11/2026	692	324	16:18:01	LSE	606264746269819882
03/11/2026	689	323.9	16:18:01	LSE	606264746269819956
03/11/2026	1423	323.9	16:18:01	LSE	592190965237288320
03/11/2026	693	323.9	16:19:36	LSE	592190965237374083
03/11/2026	693	323.9	16:19:36	LSE	592190965237374085
03/11/2026	695	323.9	16:19:36	LSE	592190965237374082
03/11/2026	2068	323.9	16:19:36	LSE	592190965237374084
03/11/2026	974	323.7	16:21:25	LSE	606264746270016132
03/11/2026	1439	323.7	16:21:25	LSE	606264746270016131
03/11/2026	1609	323.7	16:21:25	LSE	606264746270016130
03/11/2026	243	323.7	16:21:25	LSE	606264746270016133
03/11/2026	113	323.7	16:22:06	LSE	592190965237532360
03/11/2026	33	323.7	16:22:40	LSE	592190965237564406
03/11/2026	64	323.7	16:22:40	LSE	606264746270092569
03/11/2026	300	323.7	16:22:40	LSE	592190965237564410
03/11/2026	398	323.7	16:22:40	LSE	592190965237564409
03/11/2026	635	323.7	16:22:40	LSE	606264746270092570
03/11/2026	705	323.7	16:22:40	LSE	592190965237564411
03/11/2026	1374	323.7	16:22:40	LSE	592190965237564408
03/11/2026	727	323.7	16:23:10	LSE	606264746270124372
03/11/2026	730	323.7	16:23:10	LSE	606264746270124374
03/11/2026	907	324	16:25:57	LSE	592190965237776856
03/11/2026	1690	324	16:25:57	LSE	592190965237776857
03/11/2026	1814	324	16:25:57	LSE	606264746270301765
03/11/2026	465	324	16:25:57	LSE	606264746270301768
03/11/2026	227	324	16:26:13	LSE	606264746270316627
03/11/2026	224	324	16:26:13	LSE	592190965237791990
03/11/2026	777	324	16:26:13	LSE	606264746270316636
03/11/2026	348	323.9	16:26:28	LSE	592190965237806307
03/11/2026	443	323.9	16:26:28	LSE	592190965237806306
03/11/2026	789	323.9	16:26:28	LSE	592190965237806305
03/11/2026	791	323.9	16:26:28	LSE	606264746270330730
03/11/2026	894	324	16:27:22	LSE	592190965237861435
03/11/2026	895	324	16:27:22	LSE	592190965237861720
03/11/2026	895	324.1	16:27:32	LSE	592190965237870446
03/11/2026	895	324.3	16:28:14	LSE	592190965237916647
03/11/2026	300	324.3	16:28:14	LSE	606264746270438782
03/11/2026	495	324.3	16:28:14	LSE	606264746270438781
03/11/2026	2	324.3	16:28:14	LSE	592190965237916654
03/11/2026	141	324.3	16:28:14	LSE	606264746270438789
03/11/2026	1712	324.1	16:28:15	LSE	592190965237917211
03/11/2026	1082	324.1	16:28:15	LSE	592190965237917215
03/11/2026	1234	324.1	16:28:15	LSE	592190965237917216
03/11/2026	260	324.1	16:28:15	LSE	606264746270439348
03/11/2026	970	324	16:28:21	LSE	592190965237924601
03/11/2026	1757	324	16:28:21	LSE	606264746270446671
03/11/2026	511	324	16:28:21	LSE	606264746270446679
03/11/2026	2596	323.5	16:29:38	LSE	606264746270544771
05/11/2026	2907	331.5	08:01:42	LSE	606265454045700375
05/11/2026	2570	331.5	08:01:42	LSE	606265454045700393
05/11/2026	85	331.5	08:01:42	LSE	592191673012100173
05/11/2026	1839	334.6	08:05:35	LSE	592191673012466679
05/11/2026	1818	334.6	08:05:37	LSE	592191673012468996
05/11/2026	730	334.1	08:06:06	LSE	592191673012526543
05/11/2026	2398	334.1	08:06:06	LSE	592191673012526544
05/11/2026	1680	333.8	08:06:06	LSE	606265454046103682
05/11/2026	477	333.8	08:06:06	LSE	606265454046103698
05/11/2026	789	333.3	08:06:23	LSE	592191673012549165
05/11/2026	814	332.1	08:06:50	LSE	606265454046164643
05/11/2026	2438	334.3	08:09:54	LSE	606265454046288081
05/11/2026	1180	334.3	08:09:54	LSE	606265454046288085
05/11/2026	1462	333.8	08:11:21	LSE	606265454046342457
05/11/2026	1988	333.8	08:11:21	LSE	592191673012773986
05/11/2026	880	333.7	08:11:21	LSE	592191673012773990
05/11/2026	702	333.5	08:11:50	LSE	606265454046360273
05/11/2026	1464	335.8	08:14:26	LSE	606265454046456331
05/11/2026	1486	335.8	08:14:26	LSE	606265454046456330
05/11/2026	621	335.8	08:14:26	LSE	592191673012890121
05/11/2026	720	335.5	08:15:38	LSE	592191673012937089
05/11/2026	2097	335.5	08:15:38	LSE	606265454046502405
05/11/2026	991	335.4	08:15:38	LSE	592191673012937100
05/11/2026	1212	335.4	08:15:38	LSE	592191673012937101
05/11/2026	746	334.7	08:16:44	LSE	592191673012980566
05/11/2026	1394	334.7	08:16:44	LSE	592191673012980565
05/11/2026	747	335.6	08:17:41	LSE	606265454046581399
05/11/2026	692	335.1	08:18:02	LSE	592191673013031153
05/11/2026	2365	335.1	08:20:50	LSE	592191673013145221
05/11/2026	936	335.1	08:21:21	LSE	592191673013167937
05/11/2026	2281	335.1	08:21:21	LSE	606265454046727091
05/11/2026	766	335.1	08:21:32	LSE	606265454046734346
05/11/2026	1830	335.1	08:21:32	LSE	606265454046734345
05/11/2026	801	334.7	08:23:12	LSE	606265454046795665
05/11/2026	802	334.7	08:23:12	LSE	606265454046795666
05/11/2026	1109	334.7	08:23:12	LSE	592191673013238332
05/11/2026	798	334.9	08:24:55	LSE	592191673013304872
05/11/2026	1289	334.9	08:24:55	LSE	606265454046860278
05/11/2026	1285	334.6	08:25:46	LSE	592191673013334621
05/11/2026	1281	334.2	08:26:21	LSE	606265454046913097
05/11/2026	769	333.9	08:29:56	LSE	606265454047053080
05/11/2026	502	334	08:30:42	LSE	592191673013536139
05/11/2026	777	334	08:30:42	LSE	592191673013536140
05/11/2026	2137	334	08:30:42	LSE	592191673013536148
05/11/2026	865	333.9	08:30:42	LSE	606265454047087627
05/11/2026	1879	336.3	08:37:08	LSE	592191673013791211
05/11/2026	1598	336.3	08:37:08	LSE	606265454047336728
05/11/2026	1450	336.3	08:37:36	LSE	606265454047352991
05/11/2026	2038	336.3	08:37:36	LSE	606265454047352992
05/11/2026	2546	336.2	08:37:40	LSE	592191673013810641
05/11/2026	1708	336.2	08:37:40	LSE	592191673013810650
05/11/2026	688	335.6	08:39:33	LSE	606265454047443785
05/11/2026	1312	335.6	08:39:33	LSE	592191673013900638
05/11/2026	742	335.4	08:42:33	LSE	606265454047603205
05/11/2026	743	335.4	08:42:33	LSE	606265454047603206
05/11/2026	1438	335.4	08:42:33	LSE	592191673014062100
05/11/2026	2770	335.3	08:45:11	LSE	592191673014180788
05/11/2026	46	335.3	08:45:11	LSE	592191673014180796
05/11/2026	2718	335.4	08:47:38	LSE	592191673014284733
05/11/2026	369	335.4	08:47:38	LSE	592191673014284758
05/11/2026	1679	336.6	08:51:52	LSE	592191673014464612
05/11/2026	2111	336.6	08:51:52	LSE	606265454048000428
05/11/2026	218	336.6	08:51:52	LSE	592191673014464619
05/11/2026	635	336.6	08:51:52	LSE	592191673014464618
05/11/2026	1506	336.1	08:53:14	LSE	592191673014514985
05/11/2026	1853	336.1	08:54:42	LSE	606265454048102660
05/11/2026	771	336.1	08:54:42	LSE	592191673014568435
05/11/2026	883	334.6	08:57:40	LSE	606265454048220387
05/11/2026	1250	334.4	08:57:41	LSE	592191673014689264
05/11/2026	1422	333.4	09:00:05	LSE	592191673014787610
05/11/2026	259	333.2	09:01:12	LSE	606265454048372026
05/11/2026	455	333.2	09:01:12	LSE	606265454048372027
05/11/2026	1414	333	09:01:24	LSE	606265454048380858
05/11/2026	769	333	09:04:10	LSE	606265454048491184
05/11/2026	769	333.1	09:04:10	LSE	606265454048491183
05/11/2026	1173	332.9	09:04:10	LSE	606265454048491338
05/11/2026	764	332.4	09:06:10	LSE	606265454048569402
05/11/2026	808	332.4	09:06:10	LSE	592191673015044051
05/11/2026	1168	332.3	09:06:10	LSE	592191673015044056
05/11/2026	796	332	09:08:56	LSE	592191673015149661
05/11/2026	1350	332	09:08:56	LSE	606265454048672419
05/11/2026	729	331.1	09:10:54	LSE	606265454048748418
05/11/2026	1936	331.2	09:10:54	LSE	592191673015227412
05/11/2026	2552	332.2	09:18:25	LSE	592191673015489225
05/11/2026	397	332.2	09:18:25	LSE	606265454049002071
05/11/2026	635	332.2	09:18:25	LSE	606265454049002070
05/11/2026	3021	331.9	09:18:26	LSE	592191673015489290
05/11/2026	1713	331.9	09:18:26	LSE	592191673015489299
05/11/2026	1713	331.9	09:18:26	LSE	606265454049002146
05/11/2026	422	331.9	09:18:26	LSE	592191673015489304
05/11/2026	775	331.3	09:25:46	LSE	606265454049293669
05/11/2026	1847	331.3	09:25:46	LSE	606265454049293670
05/11/2026	188	330.7	09:28:48	LSE	606265454049417427
05/11/2026	591	330.7	09:29:00	LSE	606265454049424325
05/11/2026	1814	330.7	09:29:00	LSE	606265454049424326
05/11/2026	1276	331.4	09:31:23	LSE	592191673016024898
05/11/2026	746	330.9	09:34:30	LSE	606265454049642703
05/11/2026	1354	330.9	09:34:30	LSE	592191673016149598
05/11/2026	221	331.1	09:37:41	LSE	606265454049785076
05/11/2026	2291	331.1	09:37:41	LSE	606265454049785075
05/11/2026	2390	331.3	09:42:34	LSE	592191673016478550
05/11/2026	38	331.3	09:42:34	LSE	592191673016478554
05/11/2026	1282	331	09:42:44	LSE	592191673016488221
05/11/2026	891	331.2	09:48:04	LSE	592191673016674113
05/11/2026	2687	331.3	09:48:04	LSE	592191673016674112
05/11/2026	1249	331.4	09:51:03	LSE	606265454050252244
05/11/2026	1204	330.9	09:52:47	LSE	606265454050305317
05/11/2026	1321	330.4	09:54:01	LSE	592191673016880640
05/11/2026	770	330.3	09:56:47	LSE	592191673016973245
05/11/2026	1202	330.3	09:56:47	LSE	592191673016973246
05/11/2026	751	330.3	10:02:35	LSE	606265454050621315
05/11/2026	751	330.3	10:02:35	LSE	606265454050621316
05/11/2026	858	330.3	10:02:35	LSE	592191673017164216
05/11/2026	1862	330.3	10:02:35	LSE	592191673017164215
05/11/2026	1471	329.3	10:04:11	LSE	592191673017224015
05/11/2026	414	328.8	10:05:44	LSE	592191673017284834
05/11/2026	424	328.8	10:06:15	LSE	592191673017305312
05/11/2026	423	328.8	10:06:46	LSE	592191673017321991
05/11/2026	217	328.8	10:06:47	LSE	592191673017322872
05/11/2026	730	328.7	10:06:53	LSE	606265454050778139
05/11/2026	731	328.7	10:06:53	LSE	606265454050778138
05/11/2026	1332	328.2	10:07:46	LSE	592191673017353991
05/11/2026	815	328.4	10:11:10	LSE	606265454050911879
05/11/2026	1240	328.4	10:11:10	LSE	606265454050911878
05/11/2026	544	328.5	10:15:00	LSE	592191673017589428
05/11/2026	721	328.6	10:15:00	LSE	592191673017589427
05/11/2026	845	328.5	10:15:00	LSE	592191673017589430
05/11/2026	1305	327.9	10:15:59	LSE	606265454051067482
05/11/2026	1337	327.7	10:17:40	LSE	592191673017678156
05/11/2026	1286	327.3	10:19:40	LSE	606265454051174896
05/11/2026	1836	328	10:25:47	LSE	606265454051356565
05/11/2026	2137	328	10:25:47	LSE	592191673017920217
05/11/2026	753	327.8	10:29:30	LSE	592191673018025485
05/11/2026	1276	327.8	10:29:30	LSE	606265454051459625
05/11/2026	1170	327.7	10:31:58	LSE	592191673018095007
05/11/2026	773	327.4	10:34:25	LSE	592191673018168137
05/11/2026	773	327.4	10:34:25	LSE	592191673018168138
05/11/2026	814	327.4	10:34:25	LSE	592191673018168136
05/11/2026	1272	327.7	10:36:46	LSE	592191673018242303
05/11/2026	729	328.2	10:44:18	LSE	606265454051872488
05/11/2026	2150	328.2	10:44:18	LSE	606265454051872487
05/11/2026	2313	328.2	10:44:18	LSE	606265454051872492
05/11/2026	814	328.1	10:48:04	LSE	592191673018551896
05/11/2026	1441	328.1	10:48:04	LSE	606265454051972640
05/11/2026	769	328.6	10:53:51	LSE	592191673018717554
05/11/2026	2133	328.6	10:53:51	LSE	606265454052133491
05/11/2026	323	328.6	10:53:51	LSE	606265454052133496
05/11/2026	421	328.6	10:53:51	LSE	606265454052133497
05/11/2026	877	328.6	10:53:51	LSE	606265454052133495
05/11/2026	1390	328.4	10:55:04	LSE	592191673018754150
05/11/2026	1382	328.2	10:56:57	LSE	606265454052220575
05/11/2026	285	328.1	11:01:42	LSE	592191673018929171
05/11/2026	745	328.1	11:01:42	LSE	592191673018929174
05/11/2026	745	328.1	11:01:42	LSE	592191673018929175
05/11/2026	746	328.1	11:01:42	LSE	592191673018929173
05/11/2026	1145	328.1	11:01:42	LSE	592191673018929170
05/11/2026	2837	329.4	11:13:03	LSE	592191673019221606
05/11/2026	943	329.4	11:13:03	LSE	592191673019221618
05/11/2026	1719	329.5	11:15:56	LSE	592191673019295466
05/11/2026	2583	329.5	11:15:56	LSE	606265454052696873
05/11/2026	1669	329.5	11:15:56	LSE	592191673019295482
05/11/2026	1703	329.7	11:25:57	LSE	606265454052940999
05/11/2026	1704	329.7	11:26:09	LSE	592191673019552629
05/11/2026	627	329.5	11:26:09	LSE	606265454052945624
05/11/2026	644	329.5	11:26:09	LSE	606265454052945623
05/11/2026	780	329.5	11:26:09	LSE	606265454052945622
05/11/2026	1020	329.5	11:26:09	LSE	606265454052945766
05/11/2026	1203	329.5	11:26:09	LSE	606265454052945765
05/11/2026	2658	329.5	11:29:25	LSE	592191673019629310
05/11/2026	688	329.6	11:34:24	LSE	592191673019760400
05/11/2026	1224	329.5	11:35:15	LSE	606265454053167057
05/11/2026	1316	329.5	11:36:47	LSE	606265454053203030
05/11/2026	561	329.7	11:39:49	LSE	606265454053274356
05/11/2026	749	329.7	11:39:49	LSE	606265454053274355
05/11/2026	788	329.7	11:39:49	LSE	592191673019891006
05/11/2026	754	329.5	11:42:42	LSE	592191673019960957
05/11/2026	1515	329.5	11:42:42	LSE	592191673019960958
05/11/2026	781	329.4	11:45:13	LSE	592191673020019352
05/11/2026	456	329.3	11:45:26	LSE	592191673020024722
05/11/2026	400	329.3	11:45:26	LSE	592191673020024727
05/11/2026	483	329.3	11:45:26	LSE	592191673020024728
05/11/2026	488	329.6	11:50:56	LSE	606265454053532382
05/11/2026	1853	329.7	11:50:56	LSE	606265454053532381
05/11/2026	235	329.6	11:50:56	LSE	606265454053532386
05/11/2026	1665	329.7	11:50:56	LSE	606265454053532388
05/11/2026	266	329.7	11:50:56	LSE	606265454053532394
05/11/2026	467	329.6	11:54:06	LSE	592191673020236844
05/11/2026	1798	330.6	12:00:02	LSE	606265454053746763
05/11/2026	2188	330.6	12:00:02	LSE	606265454053746799
05/11/2026	1090	330.6	12:00:02	LSE	606265454053746817
05/11/2026	839	330.6	12:00:02	LSE	606265454053746818
05/11/2026	452	330.6	12:00:02	LSE	592191673020378500
05/11/2026	224	329.1	12:04:50	LSE	606265454053901315
05/11/2026	748	329.1	12:05:37	LSE	592191673020556190
05/11/2026	1240	329.1	12:05:37	LSE	606265454053920660
05/11/2026	1276	328.5	12:06:39	LSE	606265454053948573
05/11/2026	710	329.5	12:12:32	LSE	592191673020730834
05/11/2026	1147	329.5	12:12:32	LSE	606265454054089463
05/11/2026	1400	329.5	12:12:32	LSE	606265454054089464
05/11/2026	1167	331.1	12:15:32	LSE	606265454054157548
05/11/2026	813	330.7	12:21:03	LSE	592191673020943256
05/11/2026	813	330.7	12:21:03	LSE	592191673020943257
05/11/2026	253	330.6	12:21:04	LSE	606265454054295472
05/11/2026	943	330.6	12:21:04	LSE	606265454054295473
05/11/2026	476	330	12:23:51	LSE	592191673021019536
05/11/2026	781	330.1	12:23:51	LSE	592191673021019533
05/11/2026	2880	331	12:29:12	LSE	606265454054507725
05/11/2026	804	331	12:29:12	LSE	592191673021162496
05/11/2026	1392	331.6	12:35:03	LSE	592191673021324229
05/11/2026	212	331.6	12:35:03	LSE	606265454054666140
05/11/2026	212	331.6	12:35:03	LSE	606265454054666141
05/11/2026	212	331.6	12:35:03	LSE	606265454054666142
05/11/2026	212	331.6	12:35:03	LSE	606265454054666143
05/11/2026	1000	331.6	12:35:03	LSE	606265454054666144
05/11/2026	491	331.6	12:35:03	LSE	592191673021324240
05/11/2026	1399	331.2	12:35:51	LSE	592191673021348973
05/11/2026	2995	331.4	12:43:57	LSE	606265454054909121
05/11/2026	777	331.4	12:43:57	LSE	606265454054909125
05/11/2026	1050	331.4	12:43:57	LSE	606265454054909126
05/11/2026	687	332.1	12:47:44	LSE	592191673021693900
05/11/2026	1462	332	12:51:51	LSE	592191673021809117
05/11/2026	1816	332.1	12:51:51	LSE	592191673021809116
05/11/2026	1133	332.1	12:51:51	LSE	606265454055138647
05/11/2026	824	332.7	12:54:04	LSE	592191673021874529
05/11/2026	1150	332.7	12:54:04	LSE	606265454055202158
05/11/2026	553	332.6	12:56:14	LSE	592191673021938947
05/11/2026	816	332.7	12:57:08	LSE	606265454055286369
05/11/2026	885	332.6	12:57:08	LSE	592191673021960942
05/11/2026	782	332.4	13:02:29	LSE	592191673022214917
05/11/2026	782	332.4	13:02:29	LSE	606265454055532726
05/11/2026	782	332.4	13:02:29	LSE	606265454055532727
05/11/2026	790	332.3	13:02:49	LSE	606265454055548276
05/11/2026	1466	332.3	13:02:49	LSE	592191673022231110
05/11/2026	330	332.4	13:04:54	LSE	606265454055642584
05/11/2026	1200	332.4	13:04:54	LSE	606265454055642583
05/11/2026	739	332.1	13:07:10	LSE	606265454055743359
05/11/2026	1491	332.1	13:07:10	LSE	606265454055743358
05/11/2026	45	331.1	13:12:45	LSE	592191673022703617
05/11/2026	714	331.1	13:12:45	LSE	592191673022703616
05/11/2026	714	331.1	13:12:45	LSE	606265454056007517
05/11/2026	1773	331.1	13:12:45	LSE	592191673022703618
05/11/2026	1	331	13:15:26	LSE	606265454056112645
05/11/2026	714	331	13:15:26	LSE	606265454056112642
05/11/2026	759	331	13:15:26	LSE	606265454056112646
05/11/2026	760	331	13:15:26	LSE	592191673022811847
05/11/2026	761	331	13:15:26	LSE	606265454056112644
05/11/2026	783	331	13:15:26	LSE	606265454056112643
05/11/2026	755	330.6	13:18:18	LSE	592191673022919817
05/11/2026	1523	330.6	13:18:18	LSE	606265454056216478
05/11/2026	781	330.3	13:20:55	LSE	592191673023018229
05/11/2026	1490	330.4	13:20:55	LSE	606265454056311529
05/11/2026	735	329.8	13:24:00	LSE	592191673023127965
05/11/2026	735	329.8	13:24:00	LSE	606265454056418220
05/11/2026	1521	329.8	13:24:00	LSE	606265454056418219
05/11/2026	755	329.9	13:28:25	LSE	592191673023277282
05/11/2026	1736	329.9	13:28:25	LSE	606265454056563012
05/11/2026	1969	329.9	13:28:25	LSE	592191673023277286
05/11/2026	773	329.5	13:30:20	LSE	606265454056634508
05/11/2026	600	329.4	13:30:20	LSE	606265454056634509
05/11/2026	717	329.4	13:30:20	LSE	606265454056634510
05/11/2026	8	330.4	13:34:46	LSE	606265454056801679
05/11/2026	1063	330.4	13:34:48	LSE	592191673023523788
05/11/2026	1071	330.4	13:34:48	LSE	592191673023523787
05/11/2026	1071	330.4	13:34:48	LSE	606265454056802717
05/11/2026	1278	330.4	13:36:52	LSE	606265454056883840
05/11/2026	939	330.6	13:38:04	LSE	606265454056924593
05/11/2026	1229	330.6	13:38:04	LSE	592191673023650874
05/11/2026	697	330.4	13:38:38	LSE	606265454056948766
05/11/2026	2733	330.4	13:38:38	LSE	606265454056948765
05/11/2026	1710	330.4	13:38:38	LSE	606265454056948772
05/11/2026	717	330.6	13:43:06	LSE	592191673023843500
05/11/2026	716	330.4	13:43:24	LSE	592191673023856937
05/11/2026	716	330.4	13:43:24	LSE	606265454057123155
05/11/2026	1750	330.4	13:43:24	LSE	592191673023856938
05/11/2026	298	330.3	13:43:24	LSE	606265454057123157
05/11/2026	717	330.3	13:43:24	LSE	606265454057123156
05/11/2026	1241	330.6	13:47:05	LSE	606265454057256472
05/11/2026	1241	330.7	13:47:13	LSE	592191673024001814
05/11/2026	362	330.7	13:47:14	LSE	592191673024002570
05/11/2026	879	330.7	13:47:14	LSE	592191673024002571
05/11/2026	940	330.9	13:50:54	LSE	606265454057401505
05/11/2026	1346	330.9	13:50:54	LSE	606265454057401504
05/11/2026	1369	330.9	13:50:54	LSE	592191673024146312
05/11/2026	1722	330.9	13:50:54	LSE	592191673024146314
05/11/2026	407	330.9	13:50:54	LSE	592191673024146327
05/11/2026	1200	330.9	13:50:54	LSE	592191673024146325
05/11/2026	743	330.7	13:53:56	LSE	606265454057509903
05/11/2026	744	330.7	13:53:56	LSE	606265454057509902
05/11/2026	744	330.7	13:53:56	LSE	606265454057509905
05/11/2026	1227	330.6	13:53:56	LSE	606265454057509906
05/11/2026	813	331.4	13:56:54	LSE	606265454057611031
05/11/2026	1930	331.4	13:56:54	LSE	592191673024362147
05/11/2026	8	331.9	14:02:04	LSE	606265454057830398
05/11/2026	377	331.9	14:03:18	LSE	592191673024638300
05/11/2026	409	331.9	14:03:18	LSE	592191673024638299
05/11/2026	490	331.8	14:03:18	LSE	606265454057882099
05/11/2026	787	331.9	14:03:18	LSE	606265454057882098
05/11/2026	843	331.9	14:03:18	LSE	592191673024638298
05/11/2026	766	331.9	14:05:44	LSE	606265454057978837
05/11/2026	1670	331.9	14:05:44	LSE	592191673024736527
05/11/2026	2054	331.9	14:05:44	LSE	592191673024736528
05/11/2026	1819	331.9	14:05:44	LSE	606265454057978842
05/11/2026	316	331.9	14:05:44	LSE	592191673024736533
05/11/2026	1477	331.3	14:06:50	LSE	606265454058023972
05/11/2026	5	331.7	14:09:53	LSE	592191673024912591
05/11/2026	796	331.7	14:09:53	LSE	592191673024912590
05/11/2026	857	331.6	14:09:53	LSE	592191673024912595
05/11/2026	1427	331.6	14:09:53	LSE	606265454058150992
05/11/2026	13	331.4	14:11:29	LSE	592191673024986933
05/11/2026	347	331.4	14:11:29	LSE	592191673024986932
05/11/2026	1130	331.4	14:11:29	LSE	592191673024986936
05/11/2026	730	331.4	14:14:22	LSE	592191673025112756
05/11/2026	730	331.4	14:14:22	LSE	592191673025112757
05/11/2026	1520	331.4	14:14:22	LSE	606265454058346231
05/11/2026	218	331.5	14:16:30	LSE	606265454058437927
05/11/2026	486	331.5	14:16:30	LSE	606265454058437928
05/11/2026	703	331.5	14:16:30	LSE	592191673025206241
05/11/2026	783	331.5	14:17:35	LSE	606265454058474662
05/11/2026	1183	331.4	14:17:39	LSE	592191673025247029
05/11/2026	758	331.2	14:20:23	LSE	592191673025354883
05/11/2026	758	331.2	14:20:23	LSE	606265454058581954
05/11/2026	1430	331.1	14:20:23	LSE	592191673025354884
05/11/2026	753	330.5	14:22:09	LSE	592191673025436843
05/11/2026	753	330.5	14:22:09	LSE	606265454058661141
05/11/2026	1287	330.5	14:22:09	LSE	592191673025436842
05/11/2026	697	329.9	14:24:52	LSE	606265454058775993
05/11/2026	698	329.9	14:24:52	LSE	592191673025556019
05/11/2026	787	329.9	14:25:55	LSE	592191673025609447
05/11/2026	698	329.8	14:26:30	LSE	592191673025639876
05/11/2026	787	329.8	14:26:30	LSE	606265454058857562
05/11/2026	1645	329.8	14:26:30	LSE	592191673025639875
05/11/2026	1482	329.7	14:26:44	LSE	592191673025651004
05/11/2026	861	332	14:32:02	LSE	592191673025991436
05/11/2026	861	332	14:32:02	LSE	606265454059199689
05/11/2026	1719	332	14:32:02	LSE	592191673025991437
05/11/2026	2110	332	14:32:02	LSE	606265454059199690
05/11/2026	1046	332	14:32:02	LSE	606265454059199700
05/11/2026	1892	332	14:32:02	LSE	606265454059199699
05/11/2026	746	332.2	14:33:29	LSE	606265454059311135
05/11/2026	793	332.7	14:35:14	LSE	592191673026230202
05/11/2026	1663	332.7	14:35:14	LSE	606265454059434482
05/11/2026	2588	332.7	14:35:14	LSE	606265454059434486
05/11/2026	1689	332.9	14:36:10	LSE	592191673026297485
05/11/2026	778	332.5	14:37:34	LSE	606265454059607829
05/11/2026	1404	332.3	14:38:06	LSE	606265454059648392
05/11/2026	1617	332.3	14:38:06	LSE	592191673026447214
05/11/2026	807	332.1	14:40:51	LSE	606265454059856417
05/11/2026	823	332.1	14:40:51	LSE	592191673026659449
05/11/2026	715	332	14:40:59	LSE	606265454059867303
05/11/2026	807	332	14:40:59	LSE	606265454059867302
05/11/2026	1743	332	14:40:59	LSE	592191673026670681
05/11/2026	1440	332.9	14:43:03	LSE	592191673026830145
05/11/2026	2782	332.5	14:44:11	LSE	592191673026904107
05/11/2026	103	333	14:45:50	LSE	592191673027026395
05/11/2026	651	333	14:45:50	LSE	592191673027026396
05/11/2026	2132	333.2	14:48:06	LSE	606265454060378162
05/11/2026	2549	333.2	14:48:06	LSE	592191673027188699
05/11/2026	624	333.1	14:48:06	LSE	606265454060378170
05/11/2026	759	332.9	14:49:43	LSE	606265454060490801
05/11/2026	761	332.9	14:49:43	LSE	592191673027302907
05/11/2026	761	332.9	14:49:43	LSE	606265454060490800
05/11/2026	1514	332.8	14:49:43	LSE	606265454060490802
05/11/2026	2660	333.6	14:53:46	LSE	592191673027591082
05/11/2026	1657	333.6	14:53:46	LSE	606265454060774033
05/11/2026	888	333.6	14:53:46	LSE	606265454060774034
05/11/2026	888	333.6	14:53:46	LSE	592191673027591089
05/11/2026	83	333.6	14:53:46	LSE	606265454060774038
05/11/2026	698	333.5	14:55:14	LSE	592191673027689069
05/11/2026	698	333.6	14:55:14	LSE	606265454060871036
05/11/2026	1944	333.5	14:55:14	LSE	606265454060871039
05/11/2026	692	334.1	14:56:38	LSE	592191673027789180
05/11/2026	2119	334.1	14:56:38	LSE	592191673027789181
05/11/2026	2091	334.3	14:57:40	LSE	592191673027857740
05/11/2026	2010	333.6	14:59:03	LSE	592191673027974381
05/11/2026	763	333.9	15:00:18	LSE	592191673028080576
05/11/2026	1769	333.3	15:00:26	LSE	592191673028090582
05/11/2026	733	333.5	15:01:39	LSE	606265454061361397
05/11/2026	735	333.5	15:01:39	LSE	592191673028187314
05/11/2026	1611	333.3	15:01:39	LSE	606265454061361552
05/11/2026	821	333.3	15:03:52	LSE	606265454061498324
05/11/2026	821	333.3	15:03:52	LSE	606265454061498325
05/11/2026	821	333.3	15:03:52	LSE	606265454061498327
05/11/2026	2006	333.3	15:03:52	LSE	592191673028326956
05/11/2026	819	332.8	15:04:19	LSE	592191673028357365
05/11/2026	762	332.7	15:05:21	LSE	592191673028426424
05/11/2026	1688	332.7	15:05:21	LSE	592191673028426425
05/11/2026	824	332.6	15:05:21	LSE	606265454061594962
05/11/2026	702	332.4	15:06:46	LSE	592191673028526701
05/11/2026	1896	332.4	15:06:46	LSE	606265454061692690
05/11/2026	240	332.4	15:06:46	LSE	592191673028526704
05/11/2026	790	332.7	15:08:07	LSE	592191673028616379
05/11/2026	793	332.9	15:09:41	LSE	592191673028716368
05/11/2026	264	332.8	15:10:01	LSE	592191673028737655
05/11/2026	243	332.8	15:10:01	LSE	592191673028737663
05/11/2026	529	332.8	15:10:01	LSE	592191673028737660
05/11/2026	919	332.8	15:10:01	LSE	592191673028737664
05/11/2026	1357	332.8	15:10:01	LSE	592191673028737661
05/11/2026	687	333.2	15:11:02	LSE	592191673028806746
05/11/2026	2453	333.2	15:11:02	LSE	592191673028806747
05/11/2026	293	333.2	15:11:02	LSE	606265454061967844
05/11/2026	1633	332.9	15:12:25	LSE	606265454062059459
05/11/2026	1676	334	15:16:21	LSE	592191673029154735
05/11/2026	2701	334	15:16:21	LSE	606265454062309906
05/11/2026	2224	334	15:16:21	LSE	592191673029154742
05/11/2026	769	333.9	15:18:08	LSE	606265454062439042
05/11/2026	1726	333.8	15:18:08	LSE	606265454062439048
05/11/2026	770	333.6	15:20:08	LSE	606265454062569659
05/11/2026	2368	333.6	15:20:08	LSE	592191673029418404
05/11/2026	1212	335	15:24:31	LSE	592191673029698609
05/11/2026	1189	335	15:24:35	LSE	606265454062851699
05/11/2026	1246	334.9	15:24:38	LSE	606265454062856689
05/11/2026	2770	334.9	15:24:38	LSE	606265454062856688
05/11/2026	1550	334.9	15:24:38	LSE	606265454062856694
05/11/2026	805	334.8	15:26:33	LSE	606265454062983580
05/11/2026	660	334.4	15:26:40	LSE	606265454062990433
05/11/2026	1105	334.4	15:26:40	LSE	606265454062990434
05/11/2026	445	334.4	15:26:40	LSE	606265454062990440
05/11/2026	325	332.9	15:28:02	LSE	606265454063074097
05/11/2026	1204	332.9	15:28:02	LSE	606265454063074098
05/11/2026	739	333.1	15:29:28	LSE	592191673030013920
05/11/2026	738	333.1	15:29:28	LSE	592191673030013925
05/11/2026	738	333.1	15:29:28	LSE	606265454063154940
05/11/2026	812	333.1	15:32:12	LSE	606265454063337452
05/11/2026	2243	333.1	15:32:12	LSE	592191673030200146
05/11/2026	3089	333	15:32:12	LSE	592191673030200150
05/11/2026	718	333	15:32:17	LSE	606265454063343522
05/11/2026	717	332.4	15:33:28	LSE	606265454063413894
05/11/2026	1515	332.4	15:33:28	LSE	606265454063413893
05/11/2026	1483	333	15:34:39	LSE	592191673030352331
05/11/2026	685	332.5	15:36:12	LSE	592191673030447297
05/11/2026	2218	332.4	15:36:12	LSE	606265454063578976
05/11/2026	1800	332.6	15:38:53	LSE	592191673030608933
05/11/2026	61	332.6	15:38:53	LSE	606265454063737232
05/11/2026	2282	332.6	15:38:53	LSE	606265454063737231
05/11/2026	1029	332.6	15:38:53	LSE	592191673030608947
05/11/2026	1511	332.4	15:40:01	LSE	592191673030672758
05/11/2026	2881	332.3	15:42:13	LSE	606265454063928163
05/11/2026	1485	332.3	15:42:13	LSE	606265454063928287
05/11/2026	1390	332.3	15:44:07	LSE	606265454064037219
05/11/2026	1480	332.2	15:44:07	LSE	606265454064037221
05/11/2026	790	332.3	15:45:28	LSE	606265454064116406
05/11/2026	634	332.2	15:46:03	LSE	606265454064156092
05/11/2026	747	332.2	15:46:03	LSE	606265454064156094
05/11/2026	1568	332.2	15:46:03	LSE	606265454064156093
05/11/2026	155	332.2	15:46:03	LSE	592191673031035762
05/11/2026	782	331.8	15:48:00	LSE	592191673031170045
05/11/2026	782	331.8	15:48:00	LSE	592191673031170046
05/11/2026	784	331.8	15:48:00	LSE	606265454064288756
05/11/2026	1520	331.8	15:48:00	LSE	592191673031170047
05/11/2026	791	332.3	15:51:07	LSE	606265454064476884
05/11/2026	711	332.1	15:51:30	LSE	592191673031387431
05/11/2026	2115	331.9	15:51:33	LSE	606265454064505270
05/11/2026	2022	331.9	15:51:33	LSE	592191673031390592
05/11/2026	766	331.9	15:51:39	LSE	606265454064514708
05/11/2026	1489	331.9	15:51:39	LSE	606265454064514707
05/11/2026	901	331.6	15:52:48	LSE	606265454064604317
05/11/2026	654	331.6	15:52:48	LSE	606265454064604323
05/11/2026	1515	331.4	15:53:13	LSE	592191673031522752
05/11/2026	743	332.8	15:56:20	LSE	606265454064859205
05/11/2026	2115	332.8	15:56:20	LSE	606265454064859204
05/11/2026	1660	332.8	15:56:20	LSE	592191673031749761
05/11/2026	848	332.8	15:56:20	LSE	592191673031749770
05/11/2026	1483	332.6	15:56:56	LSE	606265454064898918
05/11/2026	813	332.9	15:58:34	LSE	606265454065001755
05/11/2026	815	333	15:58:34	LSE	592191673031894350
05/11/2026	253	332.8	15:59:10	LSE	606265454065038684
05/11/2026	527	332.8	15:59:10	LSE	606265454065038682
05/11/2026	753	333.2	16:00:12	LSE	606265454065117109
05/11/2026	754	333	16:00:12	LSE	606265454065117110
05/11/2026	1858	333	16:00:12	LSE	592191673032012581
05/11/2026	442	333	16:00:12	LSE	592191673032012592
05/11/2026	1513	332.6	16:00:50	LSE	592191673032070858
05/11/2026	18	333	16:04:43	LSE	606265454065443509
05/11/2026	119	333	16:04:43	LSE	592191673032347142
05/11/2026	195	333	16:04:43	LSE	606265454065443507
05/11/2026	536	333	16:04:43	LSE	606265454065443508
05/11/2026	1848	333	16:04:43	LSE	606265454065443510
05/11/2026	1873	333	16:04:43	LSE	592191673032347144
05/11/2026	1923	333	16:04:43	LSE	592191673032347143
05/11/2026	2038	333	16:04:43	LSE	606265454065443520
05/11/2026	216	333.1	16:05:09	LSE	592191673032377177
05/11/2026	1822	333.1	16:05:09	LSE	592191673032377178
05/11/2026	42	333.1	16:05:09	LSE	592191673032377203
05/11/2026	791	332.4	16:06:34	LSE	592191673032479923
05/11/2026	1527	332.3	16:06:34	LSE	606265454065573653
05/11/2026	809	332.2	16:08:12	LSE	606265454065686820
05/11/2026	2613	332.2	16:08:12	LSE	606265454065686819
05/11/2026	698	332.2	16:08:12	LSE	592191673032595084
05/11/2026	731	331.9	16:10:34	LSE	592191673032769517
05/11/2026	731	331.9	16:10:34	LSE	606265454065860066
05/11/2026	2748	331.9	16:10:34	LSE	592191673032769516
05/11/2026	754	331.6	16:10:48	LSE	606265454065879156
05/11/2026	1508	331.6	16:10:48	LSE	592191673032788549
05/11/2026	740	331.1	16:11:36	LSE	606265454065946326
05/11/2026	1541	330.7	16:11:37	LSE	606265454065948431
05/11/2026	700	330.8	16:13:17	LSE	592191673032996027
05/11/2026	2097	330.7	16:13:17	LSE	606265454066085897
05/11/2026	1692	330.7	16:13:17	LSE	606265454066085903
05/11/2026	1351	330.6	16:15:44	LSE	606265454066299324
05/11/2026	197	330.6	16:15:44	LSE	606265454066299343
05/11/2026	729	330.6	16:15:44	LSE	592191673033210556
05/11/2026	729	330.6	16:15:44	LSE	592191673033210566
05/11/2026	731	330.6	16:15:44	LSE	592191673033210559
05/11/2026	731	330.6	16:15:44	LSE	592191673033210563
05/11/2026	732	330.6	16:15:44	LSE	606265454066299344
05/11/2026	732	330.6	16:15:44	LSE	606265454066299345
05/11/2026	789	330.3	16:16:44	LSE	592191673033300147
05/11/2026	1501	330.3	16:16:44	LSE	606265454066387642
05/11/2026	791	330.4	16:19:16	LSE	606265454066609089
05/11/2026	793	330.4	16:19:29	LSE	592191673033547288
05/11/2026	793	330.4	16:19:29	LSE	606265454066630429
05/11/2026	1586	330.4	16:19:29	LSE	592191673033547289
05/11/2026	2389	330.3	16:19:29	LSE	592191673033547290
05/11/2026	1275	330.3	16:19:29	LSE	592191673033547299
05/11/2026	385	331.1	16:21:47	LSE	592191673033754374
05/11/2026	300	331.1	16:21:47	LSE	606265454066834230
05/11/2026	242	331.1	16:21:47	LSE	592191673033754391
05/11/2026	929	331	16:21:49	LSE	606265454066836854
05/11/2026	929	331	16:21:50	LSE	606265454066838705
05/11/2026	929	331	16:21:56	LSE	592191673033771571
05/11/2026	1239	331	16:23:04	LSE	592191673033858233
05/11/2026	1264	331	16:23:04	LSE	592191673033858232
05/11/2026	1241	331	16:23:16	LSE	592191673033876288
05/11/2026	747	331.2	16:24:02	LSE	606265454067017482
05/11/2026	748	331.2	16:24:04	LSE	606265454067020466
05/11/2026	747	331.2	16:24:13	LSE	592191673033953996
05/11/2026	751	331.2	16:24:16	LSE	592191673033957507
05/11/2026	750	331.2	16:24:20	LSE	606265454067041153
05/11/2026	943	331.3	16:25:15	LSE	592191673034054743
05/11/2026	943	331.3	16:25:15	LSE	606265454067132723
05/11/2026	435	331.3	16:25:15	LSE	592191673034054751
05/11/2026	506	331.3	16:25:15	LSE	592191673034054750
05/11/2026	943	331.2	16:25:22	LSE	606265454067141674
05/11/2026	800	330.9	16:26:00	LSE	606265454067187028
05/11/2026	2127	330.9	16:26:00	LSE	606265454067187026
05/11/2026	2734	330.9	16:26:00	LSE	592191673034109712
05/11/2026	383	330.9	16:26:00	LSE	606265454067187468
05/11/2026	588	330.9	16:27:00	LSE	606265454067268846
05/11/2026	785	330.9	16:27:00	LSE	592191673034191994
05/11/2026	196	330.9	16:27:00	LSE	606265454067268848
05/11/2026	721	330.8	16:27:27	LSE	606265454067304558
05/11/2026	785	330.8	16:27:27	LSE	592191673034228166
05/11/2026	1529	330.8	16:27:27	LSE	592191673034228167
05/11/2026	301	330.7	16:27:27	LSE	606265454067304567
05/11/2026	421	330.7	16:27:27	LSE	606265454067304568
05/11/2026	25	331	16:29:15	LSE	592191673034369266
05/11/2026	155	331	16:29:15	LSE	592191673034369265
05/11/2026	562	331	16:29:22	LSE	606265454067455245
05/11/2026	742	331	16:29:22	LSE	606265454067455247
05/11/2026	742	331	16:29:23	LSE	606265454067456931
05/11/2026	742	331	16:29:26	LSE	606265454067460649
05/11/2026	489	330.8	16:29:32	LSE	606265454067472544
05/11/2026	1172	330.8	16:29:32	LSE	606265454067472545
06/11/2026	20	327	08:00:15	LSE	592192026930239226
06/11/2026	1908	327	08:00:15	LSE	592192026930239225
06/11/2026	2367	326.7	08:02:13	LSE	592192026930368155
06/11/2026	1741	326.7	08:02:13	LSE	606265807942552513
06/11/2026	276	326.7	08:02:13	LSE	592192026930368163
06/11/2026	763	326.1	08:05:03	LSE	606265807942682087
06/11/2026	763	326.1	08:05:03	LSE	606265807942682088
06/11/2026	765	326.1	08:05:03	LSE	606265807942682084
06/11/2026	3064	326.1	08:05:03	LSE	606265807942682085
06/11/2026	84	326.1	08:05:03	LSE	592192026930498687
06/11/2026	724	326	08:05:10	LSE	592192026930503730
06/11/2026	1617	327.1	08:09:17	LSE	606265807942840801
06/11/2026	1663	327.1	08:09:17	LSE	592192026930660024
06/11/2026	996	327	08:09:17	LSE	592192026930660027
06/11/2026	1813	327	08:09:17	LSE	592192026930660026
06/11/2026	2022	327	08:09:17	LSE	606265807942840810
06/11/2026	629	327	08:09:17	LSE	606265807942840819
06/11/2026	629	327	08:09:17	LSE	606265807942840821
06/11/2026	1425	326.3	08:12:07	LSE	606265807942950364
06/11/2026	2970	328	08:16:11	LSE	606265807943091083
06/11/2026	2047	328	08:16:11	LSE	606265807943091087
06/11/2026	1037	328	08:16:11	LSE	592192026930915831
06/11/2026	790	327.3	08:17:47	LSE	592192026930966642
06/11/2026	1376	327.1	08:17:47	LSE	606265807943141562
06/11/2026	2598	327.7	08:20:58	LSE	592192026931073238
06/11/2026	1482	327.7	08:20:58	LSE	606265807943246516
06/11/2026	1788	328.5	08:22:13	LSE	592192026931117913
06/11/2026	566	328.5	08:22:13	LSE	606265807943290748
06/11/2026	371	329.2	08:25:23	LSE	606265807943380695
06/11/2026	2302	329.2	08:25:23	LSE	606265807943380694
06/11/2026	1203	329.8	08:26:06	LSE	592192026931230668
06/11/2026	1310	329.8	08:26:06	LSE	592192026931230667
06/11/2026	732	329.3	08:28:04	LSE	592192026931289005
06/11/2026	732	329.3	08:28:04	LSE	606265807943458572
06/11/2026	1043	329.3	08:28:04	LSE	606265807943458571
06/11/2026	687	328.9	08:29:24	LSE	606265807943501560
06/11/2026	1376	328.9	08:29:24	LSE	606265807943501559
06/11/2026	1865	329.5	08:32:05	LSE	606265807943587059
06/11/2026	727	329.5	08:35:11	LSE	606265807943673754
06/11/2026	727	329.6	08:35:11	LSE	592192026931508583
06/11/2026	727	329.6	08:35:11	LSE	606265807943673753
06/11/2026	801	329.6	08:35:11	LSE	592192026931508585
06/11/2026	871	329.5	08:35:11	LSE	592192026931508586
06/11/2026	148	329.6	08:36:39	LSE	606265807943721441
06/11/2026	755	329.7	08:39:06	LSE	606265807943788054
06/11/2026	755	329.7	08:39:06	LSE	606265807943788055
06/11/2026	1911	329.7	08:39:06	LSE	592192026931623937
06/11/2026	2239	330.1	08:41:24	LSE	592192026931697529
06/11/2026	1339	330.8	08:42:12	LSE	592192026931723474
06/11/2026	792	330.9	08:45:01	LSE	592192026931813897
06/11/2026	792	330.9	08:45:01	LSE	606265807943975554
06/11/2026	1161	330.9	08:45:01	LSE	592192026931813898
06/11/2026	879	331	08:47:35	LSE	606265807944048860
06/11/2026	2121	331	08:47:35	LSE	592192026931887870
06/11/2026	185	330.6	08:52:25	LSE	606265807944181562
06/11/2026	730	330.6	08:52:25	LSE	592192026932024468
06/11/2026	730	330.6	08:52:25	LSE	592192026932024469
06/11/2026	731	330.6	08:52:25	LSE	592192026932024467
06/11/2026	1795	330.6	08:52:25	LSE	606265807944181561
06/11/2026	696	330.6	08:54:36	LSE	606265807944240461
06/11/2026	803	330.6	08:54:36	LSE	592192026932085317
06/11/2026	1099	330.6	08:54:36	LSE	592192026932085316
06/11/2026	714	330.6	08:56:07	LSE	606265807944282927
06/11/2026	889	330.6	08:56:07	LSE	592192026932129000
06/11/2026	463	330.6	08:56:07	LSE	592192026932129001
06/11/2026	412	330.4	08:59:14	LSE	592192026932220585
06/11/2026	764	330.4	08:59:14	LSE	592192026932220584
06/11/2026	775	330.4	08:59:14	LSE	606265807944371486
06/11/2026	808	330.4	08:59:14	LSE	592192026932220586
06/11/2026	747	330.1	09:00:49	LSE	606265807944419684
06/11/2026	1217	330	09:00:50	LSE	592192026932271630
06/11/2026	207	330.7	09:04:52	LSE	592192026932401591
06/11/2026	549	330.7	09:04:52	LSE	592192026932401592
06/11/2026	2832	330.7	09:04:52	LSE	592192026932401593
06/11/2026	320	330.7	09:04:52	LSE	592192026932401598
06/11/2026	735	331.9	09:09:01	LSE	606265807944685273
06/11/2026	1819	331.9	09:09:01	LSE	592192026932544047
06/11/2026	541	331.9	09:09:01	LSE	592192026932544054
06/11/2026	584	331.9	09:09:01	LSE	592192026932544055
06/11/2026	651	331.9	09:09:01	LSE	592192026932544053
06/11/2026	537	331.9	09:09:01	LSE	592192026932544061
06/11/2026	1954	332.3	09:13:26	LSE	606265807944824650
06/11/2026	633	332.3	09:13:26	LSE	592192026932687102
06/11/2026	1287	332.3	09:13:26	LSE	592192026932687103
06/11/2026	730	332.3	09:13:26	LSE	606265807944824671
06/11/2026	1057	332.5	09:16:21	LSE	606265807944914388
06/11/2026	1748	332.5	09:16:21	LSE	606265807944914390
06/11/2026	853	332.5	09:16:21	LSE	592192026932779485
06/11/2026	533	332.2	09:17:42	LSE	592192026932822313
06/11/2026	640	332.2	09:17:42	LSE	592192026932822312
06/11/2026	698	332.3	09:17:42	LSE	606265807944956293
06/11/2026	759	332.2	09:21:38	LSE	592192026932942054
06/11/2026	759	332.2	09:21:38	LSE	592192026932942055
06/11/2026	759	332.2	09:21:38	LSE	606265807945072956
06/11/2026	1324	332.1	09:21:38	LSE	592192026932942056
06/11/2026	378	331.9	09:23:03	LSE	592192026932979914
06/11/2026	1739	331.9	09:23:03	LSE	592192026932979915
06/11/2026	720	331.7	09:25:43	LSE	606265807945185213
06/11/2026	923	331.7	09:25:43	LSE	606265807945185214
06/11/2026	852	332.2	09:32:40	LSE	606265807945371510
06/11/2026	909	332.2	09:32:40	LSE	606265807945371508
06/11/2026	952	332.2	09:32:40	LSE	606265807945371511
06/11/2026	2506	332.2	09:33:09	LSE	592192026933263626
06/11/2026	781	332.4	09:37:48	LSE	606265807945508569
06/11/2026	778	332.3	09:37:48	LSE	606265807945508571
06/11/2026	1370	332.3	09:37:48	LSE	592192026933390420
06/11/2026	1379	332.3	09:37:48	LSE	592192026933390421
06/11/2026	2550	332.1	09:40:37	LSE	592192026933465952
06/11/2026	1126	331.2	09:41:40	LSE	606265807945611872
06/11/2026	1945	331	09:42:45	LSE	592192026933527634
06/11/2026	105	330.7	09:46:30	LSE	592192026933625532
06/11/2026	764	330.7	09:46:30	LSE	606265807945738196
06/11/2026	887	330.7	09:46:30	LSE	592192026933625531
06/11/2026	774	330.3	09:49:31	LSE	592192026933705925
06/11/2026	775	330.3	09:49:31	LSE	606265807945816987
06/11/2026	1162	330.2	09:49:31	LSE	592192026933705927
06/11/2026	152	330	09:51:29	LSE	592192026933755978
06/11/2026	942	330	09:51:29	LSE	592192026933755980
06/11/2026	1013	330	09:51:29	LSE	592192026933755979
06/11/2026	220	330	09:51:29	LSE	606265807945865756
06/11/2026	1160	329.6	09:54:13	LSE	606265807945936696
06/11/2026	733	330.2	09:58:57	LSE	606265807946061128
06/11/2026	968	330.3	09:58:57	LSE	606265807946061127
06/11/2026	1039	330.2	09:58:57	LSE	592192026933956689
06/11/2026	1253	329.9	10:00:07	LSE	606265807946092706
06/11/2026	769	329.5	10:02:32	LSE	592192026934059661
06/11/2026	1070	329.5	10:02:32	LSE	606265807946161819
06/11/2026	1284	329.1	10:03:23	LSE	592192026934085620
06/11/2026	240	329.4	10:05:21	LSE	606265807946241795
06/11/2026	894	329.4	10:05:21	LSE	606265807946241796
06/11/2026	1084	329.3	10:07:21	LSE	606265807946311584
06/11/2026	786	329.1	10:10:34	LSE	592192026934301283
06/11/2026	786	329.1	10:10:34	LSE	592192026934301284
06/11/2026	1116	329.1	10:10:34	LSE	606265807946396310
06/11/2026	128	329	10:15:08	LSE	606265807946528081
06/11/2026	763	328.9	10:15:08	LSE	592192026934437499
06/11/2026	763	328.9	10:15:08	LSE	606265807946528084
06/11/2026	763	329	10:15:08	LSE	606265807946528083
06/11/2026	1030	329	10:15:08	LSE	606265807946528082
06/11/2026	2284	328.1	10:17:11	LSE	592192026934494503
06/11/2026	1354	327.9	10:24:16	LSE	592192026934682150
06/11/2026	2116	327.9	10:24:16	LSE	606265807946764887
06/11/2026	764	327.7	10:27:46	LSE	592192026934775266
06/11/2026	764	327.7	10:27:46	LSE	606265807946855573
06/11/2026	2301	327.7	10:27:46	LSE	606265807946855574
06/11/2026	1452	327.6	10:33:17	LSE	592192026934920375
06/11/2026	2238	327.6	10:33:17	LSE	592192026934920374
06/11/2026	2550	327.5	10:40:12	LSE	592192026935095727
06/11/2026	2858	327.5	10:40:12	LSE	606265807947167557
06/11/2026	1153	327.3	10:41:28	LSE	606265807947201144
06/11/2026	124	327	10:48:30	LSE	606265807947356460
06/11/2026	603	327	10:48:30	LSE	606265807947356462
06/11/2026	727	327	10:48:30	LSE	592192026935290877
06/11/2026	727	327	10:48:30	LSE	606265807947356461
06/11/2026	728	327	10:48:30	LSE	606265807947356459
06/11/2026	1934	327	10:48:30	LSE	592192026935290876
06/11/2026	82	326.9	10:50:23	LSE	592192026935342778
06/11/2026	726	326.9	10:50:23	LSE	592192026935342779
06/11/2026	1259	326.9	10:50:23	LSE	606265807947406979
06/11/2026	2200	326.9	10:54:25	LSE	606265807947511179
06/11/2026	319	326.9	10:54:25	LSE	606265807947511184
06/11/2026	721	327.2	10:58:43	LSE	592192026935559450
06/11/2026	721	327.1	10:59:00	LSE	592192026935568666
06/11/2026	722	327.1	10:59:00	LSE	592192026935568667
06/11/2026	1984	327	10:59:00	LSE	606265807947628198
06/11/2026	1404	326.9	11:05:50	LSE	606265807947798875
06/11/2026	1405	326.9	11:05:50	LSE	606265807947798876
06/11/2026	2502	326.8	11:05:50	LSE	592192026935744754
06/11/2026	34	326.8	11:08:01	LSE	592192026935795046
06/11/2026	40	326.8	11:08:01	LSE	592192026935795048
06/11/2026	678	326.8	11:08:01	LSE	592192026935795047
06/11/2026	1124	326.8	11:08:01	LSE	606265807947847860
06/11/2026	2498	326.8	11:12:25	LSE	592192026935904948
06/11/2026	621	326.7	11:12:25	LSE	606265807947955003
06/11/2026	2531	328	11:20:02	LSE	606265807948129293
06/11/2026	1987	328	11:20:02	LSE	606265807948129296
06/11/2026	772	327.7	11:22:16	LSE	592192026936131714
06/11/2026	1328	327.7	11:22:16	LSE	592192026936131713
06/11/2026	688	327.6	11:25:45	LSE	606265807948249713
06/11/2026	1293	327.6	11:25:45	LSE	606265807948249714
06/11/2026	1652	327.9	11:28:30	LSE	606265807948316439
06/11/2026	748	327.9	11:28:30	LSE	606265807948316445
06/11/2026	1191	327.6	11:30:11	LSE	592192026936309030
06/11/2026	1086	327.5	11:31:26	LSE	592192026936340611
06/11/2026	1123	327.3	11:34:04	LSE	592192026936409667
06/11/2026	1956	327.6	11:39:08	LSE	606265807948570895
06/11/2026	237	327.5	11:39:08	LSE	606265807948570899
06/11/2026	508	327.6	11:39:08	LSE	606265807948570901
06/11/2026	599	327.5	11:39:08	LSE	606265807948570900
06/11/2026	828	327.5	11:39:09	LSE	606265807948571582
06/11/2026	752	327.6	11:43:17	LSE	592192026936635408
06/11/2026	2146	327.6	11:43:17	LSE	592192026936635409
06/11/2026	784	327.2	11:47:18	LSE	592192026936726611
06/11/2026	784	327.2	11:47:18	LSE	606265807948756009
06/11/2026	1240	327.2	11:47:18	LSE	592192026936726609
06/11/2026	1425	326.9	11:49:13	LSE	592192026936777281
06/11/2026	1372	326.4	11:50:51	LSE	606265807948839899
06/11/2026	1435	326.6	11:54:59	LSE	592192026936907090
06/11/2026	2080	326.7	11:54:59	LSE	606265807948931053
06/11/2026	220	326.6	11:54:59	LSE	606265807948931058
06/11/2026	290	326.8	12:00:10	LSE	606265807949050664
06/11/2026	2511	326.8	12:00:10	LSE	606265807949050663
06/11/2026	745	326.8	12:00:10	LSE	606265807949050668
06/11/2026	696	326.8	12:02:21	LSE	606265807949110097
06/11/2026	1408	326.6	12:02:21	LSE	592192026937090468
06/11/2026	2663	326.9	12:09:15	LSE	592192026937271038
06/11/2026	718	326.8	12:09:15	LSE	592192026937271039
06/11/2026	1182	326.8	12:09:15	LSE	592192026937271043
06/11/2026	1186	326.4	12:10:44	LSE	606265807949325011
06/11/2026	768	326.6	12:18:15	LSE	592192026937471425
06/11/2026	768	326.8	12:18:15	LSE	592192026937471423
06/11/2026	768	326.8	12:18:15	LSE	606265807949481130
06/11/2026	941	326.8	12:18:15	LSE	592192026937471424
06/11/2026	1126	326.6	12:18:15	LSE	606265807949481131
06/11/2026	1732	327.1	12:21:59	LSE	592192026937566779
06/11/2026	1480	327.1	12:21:59	LSE	592192026937566783
06/11/2026	2705	327.8	12:26:30	LSE	592192026937715738
06/11/2026	638	327.8	12:26:30	LSE	592192026937715742
06/11/2026	1461	327.6	12:27:57	LSE	606265807949756297
06/11/2026	777	327.9	12:32:16	LSE	606265807949862145
06/11/2026	1442	327.9	12:32:16	LSE	592192026937861292
06/11/2026	765	327.7	12:37:55	LSE	592192026938001525
06/11/2026	775	327.7	12:37:55	LSE	606265807949998487
06/11/2026	2241	327.7	12:37:55	LSE	592192026938001524
06/11/2026	1238	327.7	12:37:55	LSE	592192026938001530
06/11/2026	750	328.2	12:42:40	LSE	606265807950117959
06/11/2026	933	328.2	12:42:40	LSE	592192026938122880
06/11/2026	1704	328.1	12:42:40	LSE	606265807950117961
06/11/2026	476	327.8	12:44:04	LSE	592192026938157231
06/11/2026	731	327.8	12:44:04	LSE	592192026938157228
06/11/2026	2148	327.9	12:51:07	LSE	592192026938314368
06/11/2026	147	327.9	12:51:07	LSE	606265807950304646
06/11/2026	413	327.9	12:51:07	LSE	606265807950304645
06/11/2026	926	327.9	12:51:07	LSE	606265807950304648
06/11/2026	716	327.9	12:54:47	LSE	592192026938396869
06/11/2026	716	327.9	12:54:47	LSE	606265807950384619
06/11/2026	2551	327.8	12:57:12	LSE	606265807950432906
06/11/2026	127	327.8	12:57:12	LSE	592192026938446669
06/11/2026	1133	327.7	12:57:13	LSE	606265807950433111
06/11/2026	1378	327.7	12:57:13	LSE	592192026938446901
06/11/2026	693	327.8	12:59:42	LSE	592192026938500483
06/11/2026	1444	327.8	12:59:42	LSE	606265807950485464
06/11/2026	755	327.5	13:03:48	LSE	606265807950586676
06/11/2026	756	327.4	13:03:48	LSE	592192026938604755
06/11/2026	756	327.5	13:03:48	LSE	592192026938604754
06/11/2026	756	327.5	13:03:48	LSE	606265807950586675
06/11/2026	1450	327.4	13:03:48	LSE	606265807950586677
06/11/2026	34	327.5	13:10:09	LSE	606265807950727416
06/11/2026	636	327.5	13:10:09	LSE	606265807950727415
06/11/2026	439	327.5	13:10:09	LSE	592192026938749927
06/11/2026	354	327.5	13:10:19	LSE	592192026938753438
06/11/2026	757	327.5	13:10:19	LSE	592192026938753437
06/11/2026	33	327.5	13:10:30	LSE	606265807950735154
06/11/2026	609	327.5	13:10:30	LSE	606265807950735153
06/11/2026	469	327.5	13:10:30	LSE	592192026938757873
06/11/2026	96	327.2	13:11:51	LSE	592192026938786328
06/11/2026	710	327.2	13:11:51	LSE	592192026938786329
06/11/2026	715	327.2	13:11:51	LSE	606265807950762710
06/11/2026	805	327.2	13:11:51	LSE	606265807950762711
06/11/2026	806	327.2	13:11:51	LSE	592192026938786327
06/11/2026	934	327.2	13:11:51	LSE	606265807950762709
06/11/2026	741	327.2	13:11:51	LSE	606265807950762726
06/11/2026	1200	327.2	13:11:51	LSE	606265807950762725
06/11/2026	742	327.2	13:11:51	LSE	592192026938786473
06/11/2026	1433	327.2	13:14:52	LSE	592192026938884270
06/11/2026	2656	327.1	13:22:50	LSE	592192026939080741
06/11/2026	1025	327.1	13:22:50	LSE	592192026939080748
06/11/2026	1707	327.5	13:26:57	LSE	606265807951157577
06/11/2026	1628	327.5	13:26:57	LSE	592192026939188767
06/11/2026	2828	327.3	13:26:57	LSE	592192026939188804
06/11/2026	791	327.3	13:26:57	LSE	592192026939188810
06/11/2026	787	326.9	13:30:00	LSE	592192026939264287
06/11/2026	788	327	13:30:00	LSE	592192026939264284
06/11/2026	788	327	13:30:00	LSE	592192026939264286
06/11/2026	1172	326.9	13:30:00	LSE	606265807951230988
06/11/2026	1597	326.5	13:30:54	LSE	606265807951289567
06/11/2026	974	325.3	13:31:40	LSE	606265807951318148
06/11/2026	790	325.3	13:33:06	LSE	592192026939400537
06/11/2026	978	325.3	13:33:06	LSE	592192026939400536
06/11/2026	709	325.9	13:37:26	LSE	606265807951496614
06/11/2026	711	325.9	13:37:26	LSE	606265807951496613
06/11/2026	205	325.7	13:37:26	LSE	606265807951496618
06/11/2026	496	325.7	13:37:26	LSE	606265807951496619
06/11/2026	1796	325.7	13:37:26	LSE	606265807951496617
06/11/2026	2779	325.7	13:37:26	LSE	606265807951496622
06/11/2026	55	325.8	13:37:33	LSE	606265807951499739
06/11/2026	656	325.8	13:37:33	LSE	606265807951499740
06/11/2026	711	325.8	13:37:44	LSE	592192026939541577
06/11/2026	711	325.8	13:37:44	LSE	592192026939541578
06/11/2026	944	325.7	13:38:03	LSE	592192026939549790
06/11/2026	806	326.3	13:42:02	LSE	606265807951619912
06/11/2026	807	326.3	13:42:02	LSE	592192026939660250
06/11/2026	1220	326.2	13:42:02	LSE	592192026939660252
06/11/2026	1151	325.9	13:42:54	LSE	592192026939685066
06/11/2026	1166	325.5	13:43:50	LSE	592192026939716425
06/11/2026	769	325.7	13:47:58	LSE	606265807951781401
06/11/2026	769	325.7	13:47:58	LSE	606265807951781402
06/11/2026	770	325.7	13:47:58	LSE	606265807951781400
06/11/2026	2317	325.7	13:47:58	LSE	592192026939824255
06/11/2026	458	325.7	13:47:58	LSE	606265807951781407
06/11/2026	20	326.1	13:50:55	LSE	592192026939904868
06/11/2026	1429	326.1	13:50:55	LSE	592192026939904869
06/11/2026	1607	326.4	13:53:20	LSE	592192026939972050
06/11/2026	779	326.1	13:55:18	LSE	592192026940025551
06/11/2026	890	326.2	13:55:18	LSE	592192026940025548
06/11/2026	1366	326.2	13:55:18	LSE	592192026940025545
06/11/2026	1440	326.2	13:55:18	LSE	606265807951979918
06/11/2026	2006	326.4	14:01:49	LSE	606265807952171023
06/11/2026	1284	326.4	14:01:49	LSE	592192026940220465
06/11/2026	862	326.4	14:04:29	LSE	592192026940307727
06/11/2026	862	326.4	14:04:30	LSE	606265807952258787
06/11/2026	862	326.4	14:04:41	LSE	592192026940313818
06/11/2026	862	326.4	14:04:57	LSE	592192026940321211
06/11/2026	71	326.2	14:05:04	LSE	606265807952275776
06/11/2026	221	326.2	14:05:04	LSE	606265807952275775
06/11/2026	582	326.2	14:05:04	LSE	606265807952275774
06/11/2026	687	326.1	14:05:04	LSE	606265807952275816
06/11/2026	1372	326.1	14:05:04	LSE	592192026940326065
06/11/2026	2381	326.1	14:05:04	LSE	592192026940326064
06/11/2026	459	326.1	14:05:04	LSE	606265807952275840
06/11/2026	629	326.1	14:05:04	LSE	606265807952275839
06/11/2026	1980	326.3	14:12:43	LSE	606265807952506823
06/11/2026	2643	326.3	14:12:43	LSE	606265807952506829
06/11/2026	89	326.3	14:12:45	LSE	592192026940561630
06/11/2026	200	326.3	14:12:45	LSE	592192026940561625
06/11/2026	215	326.3	14:12:45	LSE	592192026940561717
06/11/2026	1934	326.3	14:12:45	LSE	606265807952509213
06/11/2026	428	326.9	14:17:00	LSE	606265807952652524
06/11/2026	784	326.9	14:17:00	LSE	606265807952652525
06/11/2026	812	327	14:20:41	LSE	592192026940807253
06/11/2026	812	327	14:20:41	LSE	606265807952752249
06/11/2026	2171	327	14:20:41	LSE	606265807952752247
06/11/2026	253	327	14:20:41	LSE	592192026940807265
06/11/2026	467	326.9	14:20:41	LSE	592192026940807264
06/11/2026	923	326.9	14:20:41	LSE	592192026940807262
06/11/2026	1121	327.6	14:25:53	LSE	592192026940957530
06/11/2026	44	327.6	14:26:08	LSE	606265807952908706
06/11/2026	500	327.6	14:26:08	LSE	606265807952908705
06/11/2026	572	327.6	14:26:08	LSE	592192026940967150
06/11/2026	42	327.6	14:26:12	LSE	592192026940968763
06/11/2026	783	327.6	14:26:12	LSE	592192026940968762
06/11/2026	280	327.6	14:26:12	LSE	606265807952910319
06/11/2026	839	327.9	14:28:01	LSE	592192026941035844
06/11/2026	840	327.9	14:28:02	LSE	592192026941037174
06/11/2026	840	328	14:30:11	LSE	592192026941124234
06/11/2026	840	328	14:30:11	LSE	592192026941124236
06/11/2026	860	328	14:30:11	LSE	606265807953063251
06/11/2026	1238	328	14:30:11	LSE	592192026941124235
06/11/2026	1561	328	14:30:11	LSE	592192026941124237
06/11/2026	1685	328	14:30:11	LSE	606265807953063261
06/11/2026	122	328	14:30:11	LSE	592192026941124261
06/11/2026	1563	328	14:30:11	LSE	592192026941124260
06/11/2026	952	328	14:30:11	LSE	592192026941124270
06/11/2026	1728	329	14:31:31	LSE	606265807953146410
06/11/2026	112	329	14:31:31	LSE	592192026941208733
06/11/2026	307	329	14:31:31	LSE	592192026941208735
06/11/2026	430	329	14:31:31	LSE	592192026941208734
06/11/2026	2002	329.2	14:32:31	LSE	606265807953206276
06/11/2026	1808	328.4	14:33:32	LSE	592192026941333898
06/11/2026	772	328.8	14:36:06	LSE	592192026941478863
06/11/2026	1972	328.8	14:36:06	LSE	592192026941478862
06/11/2026	1557	328.8	14:36:06	LSE	606265807953412788
06/11/2026	1533	328.3	14:36:35	LSE	592192026941508237
06/11/2026	1412	328	14:37:35	LSE	592192026941562280
06/11/2026	740	328.6	14:38:54	LSE	592192026941673632
06/11/2026	1713	328.8	14:40:50	LSE	606265807953712014
06/11/2026	2237	328.8	14:40:50	LSE	592192026941781202
06/11/2026	787	328.4	14:42:21	LSE	592192026941855512
06/11/2026	789	328.4	14:42:21	LSE	606265807953785499
06/11/2026	1368	328.4	14:42:21	LSE	592192026941855514
06/11/2026	203	328.3	14:42:21	LSE	592192026941855515
06/11/2026	584	328.3	14:42:21	LSE	592192026941855518
06/11/2026	788	328.5	14:45:36	LSE	592192026942023306
06/11/2026	1575	328.4	14:45:37	LSE	606265807953950935
06/11/2026	2348	328.4	14:45:37	LSE	592192026942023823
06/11/2026	346	328.4	14:47:01	LSE	592192026942096203
06/11/2026	798	328.4	14:47:01	LSE	592192026942096205
06/11/2026	799	328.4	14:47:01	LSE	606265807954021886
06/11/2026	930	328.4	14:47:01	LSE	592192026942096204
06/11/2026	346	328.4	14:48:40	LSE	592192026942173616
06/11/2026	418	328.4	14:48:40	LSE	592192026942173619
06/11/2026	766	328.4	14:48:40	LSE	592192026942173615
06/11/2026	1306	328.4	14:48:40	LSE	606265807954096884
06/11/2026	687	329	14:52:43	LSE	592192026942366101
06/11/2026	688	329.1	14:52:43	LSE	606265807954286299
06/11/2026	78	329.6	14:53:53	LSE	606265807954341129
06/11/2026	228	329.6	14:53:53	LSE	606265807954341128
06/11/2026	428	329.6	14:53:53	LSE	606265807954341127
06/11/2026	2173	329.6	14:53:53	LSE	592192026942421743
06/11/2026	516	329.6	14:53:53	LSE	606265807954341137
06/11/2026	820	329.2	14:54:04	LSE	606265807954349944
06/11/2026	2106	329.2	14:54:04	LSE	606265807954349945
06/11/2026	799	329.2	14:54:04	LSE	606265807954349958
06/11/2026	2100	329.2	14:54:04	LSE	606265807954349959
06/11/2026	901	329.2	14:54:04	LSE	592192026942430550
06/11/2026	2796	328.7	14:57:36	LSE	606265807954534654
06/11/2026	884	328.7	14:57:36	LSE	592192026942619106
06/11/2026	42	329.9	15:01:27	LSE	592192026942800741
06/11/2026	228	329.9	15:01:27	LSE	592192026942800740
06/11/2026	547	329.9	15:01:27	LSE	592192026942800738
06/11/2026	123	329.9	15:01:27	LSE	606265807954712889
06/11/2026	946	329.9	15:01:29	LSE	592192026942802857
06/11/2026	42	329.9	15:01:31	LSE	592192026942805122
06/11/2026	228	329.9	15:01:31	LSE	592192026942805123
06/11/2026	549	329.9	15:01:31	LSE	592192026942805120
06/11/2026	104	329.9	15:01:31	LSE	592192026942805133
06/11/2026	712	329.3	15:01:34	LSE	606265807954720356
06/11/2026	753	329.3	15:01:34	LSE	606265807954720353
06/11/2026	893	329.3	15:01:34	LSE	606265807954720355
06/11/2026	2661	329.3	15:01:35	LSE	606265807954721377
06/11/2026	1499	329.3	15:01:35	LSE	592192026942809494
06/11/2026	921	329.3	15:01:36	LSE	592192026942811107
06/11/2026	56	329.1	15:04:31	LSE	606265807954849962
06/11/2026	249	329.1	15:04:31	LSE	592192026942939447
06/11/2026	494	329.1	15:04:31	LSE	592192026942939446
06/11/2026	687	329.1	15:04:31	LSE	606265807954849959
06/11/2026	1832	329.1	15:04:31	LSE	606265807954849960
06/11/2026	773	329.5	15:05:56	LSE	606265807954908481
06/11/2026	2785	329.6	15:06:48	LSE	606265807954945786
06/11/2026	34	329.6	15:06:48	LSE	592192026943036408
06/11/2026	489	329.6	15:06:48	LSE	592192026943036407
06/11/2026	771	329.7	15:09:03	LSE	606265807955040195
06/11/2026	772	329.6	15:09:03	LSE	592192026943131276
06/11/2026	773	329.6	15:09:03	LSE	592192026943131275
06/11/2026	1505	329.5	15:09:03	LSE	606265807955040196
06/11/2026	2719	330.1	15:12:35	LSE	592192026943292300
06/11/2026	1792	330.1	15:12:37	LSE	592192026943295311
06/11/2026	206	330.1	15:12:37	LSE	592192026943295316
06/11/2026	1888	332.1	15:16:28	LSE	592192026943475195
06/11/2026	945	332.3	15:16:39	LSE	606265807955389587
06/11/2026	945	332.5	15:16:44	LSE	592192026943488251
06/11/2026	729	332.4	15:17:57	LSE	606265807955448804
06/11/2026	3065	332.1	15:18:00	LSE	606265807955451355
06/11/2026	1358	332.1	15:18:00	LSE	606265807955451359
06/11/2026	714	332.6	15:20:08	LSE	592192026943647731
06/11/2026	254	331.9	15:21:08	LSE	592192026943692554
06/11/2026	752	332	15:21:08	LSE	606265807955593141
06/11/2026	2162	331.9	15:21:08	LSE	592192026943692553
06/11/2026	1077	331.9	15:21:08	LSE	606265807955593146
06/11/2026	742	332.4	15:23:45	LSE	606265807955707656
06/11/2026	743	332.4	15:23:45	LSE	606265807955707658
06/11/2026	2305	332.4	15:23:45	LSE	606265807955707657
06/11/2026	637	332.4	15:23:45	LSE	592192026943809880
06/11/2026	102	332.4	15:23:45	LSE	592192026943809890
06/11/2026	1709	332.5	15:24:38	LSE	592192026943842938
06/11/2026	762	332.3	15:26:19	LSE	592192026943915664
06/11/2026	1924	332.3	15:26:19	LSE	592192026943915663
06/11/2026	66	332.2	15:27:38	LSE	606265807955862691
06/11/2026	696	332.2	15:27:38	LSE	606265807955862690
06/11/2026	734	332.3	15:27:38	LSE	606265807955862687
06/11/2026	1338	332.3	15:27:38	LSE	606265807955862688
06/11/2026	72	331.9	15:29:47	LSE	606265807955961167
06/11/2026	669	331.9	15:29:47	LSE	606265807955961168
06/11/2026	740	331.8	15:29:47	LSE	606265807955961224
06/11/2026	1740	331.8	15:29:47	LSE	592192026944067995
06/11/2026	535	331.8	15:29:47	LSE	606265807955961232
06/11/2026	2	332.1	15:32:15	LSE	592192026944173385
06/11/2026	703	332.1	15:32:15	LSE	592192026944173384
06/11/2026	703	332.1	15:32:15	LSE	606265807956065940
06/11/2026	704	332	15:32:15	LSE	606265807956065941
06/11/2026	704	332.1	15:32:15	LSE	606265807956065939
06/11/2026	705	332.1	15:32:15	LSE	606265807956065938
06/11/2026	995	332.1	15:32:15	LSE	606265807956065937
06/11/2026	1436	331.6	15:32:59	LSE	592192026944208550
06/11/2026	1423	331.2	15:35:16	LSE	592192026944303344
06/11/2026	1460	331.2	15:35:16	LSE	606265807956194021
06/11/2026	768	331.2	15:37:25	LSE	606265807956282412
06/11/2026	2214	331.2	15:37:25	LSE	606265807956282411
06/11/2026	776	331.6	15:38:12	LSE	592192026944425525
06/11/2026	1954	331.6	15:38:12	LSE	606265807956314238
06/11/2026	140	331.6	15:40:18	LSE	592192026944511906
06/11/2026	909	331.6	15:40:18	LSE	592192026944511905
06/11/2026	753	331.5	15:41:14	LSE	606265807956438754
06/11/2026	754	331.5	15:41:14	LSE	606265807956438752
06/11/2026	792	331.4	15:41:14	LSE	592192026944552314
06/11/2026	865	331.5	15:41:14	LSE	606265807956438753
06/11/2026	959	331.4	15:41:14	LSE	592192026944552316
06/11/2026	774	331.2	15:42:30	LSE	592192026944607891
06/11/2026	1276	331.2	15:42:30	LSE	592192026944607890
06/11/2026	1396	331.1	15:44:49	LSE	592192026944698157
06/11/2026	1396	331	15:44:49	LSE	606265807956582183
06/11/2026	136	330.9	15:45:50	LSE	606265807956620473
06/11/2026	608	330.9	15:45:50	LSE	606265807956620472
06/11/2026	743	330.9	15:45:50	LSE	606265807956620470
06/11/2026	1425	330.9	15:45:50	LSE	592192026944736618
06/11/2026	361	330.9	15:47:29	LSE	592192026944810850
06/11/2026	420	330.9	15:47:29	LSE	592192026944810851
06/11/2026	781	330.9	15:47:29	LSE	592192026944810849
06/11/2026	2141	331.8	15:50:08	LSE	606265807956815863
06/11/2026	1657	331.8	15:50:21	LSE	606265807956829689
06/11/2026	2475	331.8	15:50:21	LSE	606265807956829690
06/11/2026	692	331.8	15:50:21	LSE	592192026944949064
06/11/2026	189	331.8	15:50:21	LSE	592192026944949068
06/11/2026	1443	331.6	15:51:22	LSE	592192026944998300
06/11/2026	768	331.1	15:53:04	LSE	606265807956952130
06/11/2026	769	331.1	15:53:04	LSE	592192026945073510
06/11/2026	1469	331.1	15:53:04	LSE	606265807956952129
06/11/2026	737	331.3	15:55:16	LSE	592192026945170932
06/11/2026	736	331.2	15:55:16	LSE	606265807957048329
06/11/2026	736	331.2	15:55:16	LSE	606265807957048330
06/11/2026	737	331.2	15:55:16	LSE	606265807957048327
06/11/2026	1656	331.2	15:55:16	LSE	592192026945170933
06/11/2026	788	331.1	15:56:33	LSE	592192026945217306
06/11/2026	1466	331.1	15:56:33	LSE	606265807957093755
06/11/2026	33	331.3	15:59:58	LSE	606265807957220274
06/11/2026	85	331.3	15:59:58	LSE	606265807957220273
06/11/2026	526	331.3	15:59:58	LSE	606265807957220275
06/11/2026	112	331.3	15:59:58	LSE	606265807957220279
06/11/2026	329	331.3	16:00:00	LSE	592192026945348864
06/11/2026	427	331.3	16:00:00	LSE	592192026945348863
06/11/2026	234	331.3	16:00:03	LSE	592192026945351796
06/11/2026	522	331.3	16:00:03	LSE	592192026945351795
06/11/2026	756	331.2	16:00:56	LSE	592192026945396692
06/11/2026	756	331.2	16:00:56	LSE	592192026945396694
06/11/2026	2428	331.2	16:00:56	LSE	592192026945396696
06/11/2026	1500	331.2	16:00:56	LSE	592192026945396702
06/11/2026	204	331.2	16:00:56	LSE	606265807957269234
06/11/2026	721	331.2	16:00:56	LSE	606265807957269232
06/11/2026	1416	331.2	16:01:48	LSE	592192026945437749
06/11/2026	715	331	16:02:49	LSE	592192026945491563
06/11/2026	1426	331	16:02:49	LSE	606265807957362769
06/11/2026	1684	331.3	16:05:00	LSE	592192026945588560
06/11/2026	678	331.3	16:05:00	LSE	592192026945588561
06/11/2026	489	331.3	16:05:00	LSE	606265807957457567
06/11/2026	1700	331.3	16:05:00	LSE	606265807957457566
06/11/2026	208	331.5	16:05:48	LSE	592192026945628968
06/11/2026	473	331.5	16:05:48	LSE	592192026945628967
06/11/2026	1420	331.4	16:05:48	LSE	606265807957497635
06/11/2026	631	332.6	16:10:05	LSE	592192026945861085
06/11/2026	705	332.6	16:10:05	LSE	592192026945861084
06/11/2026	1182	332.6	16:10:05	LSE	606265807957724984
06/11/2026	73	332.6	16:10:05	LSE	592192026945861092
06/11/2026	1026	332.6	16:10:05	LSE	606265807957724990
06/11/2026	1195	332.6	16:10:05	LSE	606265807957724989
06/11/2026	1650	332.6	16:10:05	LSE	592192026945861093
06/11/2026	164	333	16:10:05	LSE	592192026945861193
06/11/2026	679	333.4	16:11:50	LSE	592192026945949181
06/11/2026	873	333.4	16:11:50	LSE	592192026945949180
06/11/2026	668	333.1	16:11:50	LSE	606265807957812496
06/11/2026	690	333.1	16:11:50	LSE	606265807957812495
06/11/2026	1052	333.1	16:11:50	LSE	606265807957812499
06/11/2026	1359	333.1	16:11:50	LSE	592192026945949299
06/11/2026	1446	333.1	16:11:50	LSE	606265807957812498
06/11/2026	849	333.1	16:11:50	LSE	606265807957812516
06/11/2026	850	333.1	16:11:50	LSE	606265807957813080
06/11/2026	845	333.1	16:11:55	LSE	592192026945953012
06/11/2026	822	333.1	16:11:57	LSE	606265807957817246
06/11/2026	778	333.3	16:14:10	LSE	592192026946075618
06/11/2026	777	333.2	16:14:10	LSE	606265807957935796
06/11/2026	1472	333.2	16:14:10	LSE	606265807957935795
06/11/2026	1491	333.3	16:14:52	LSE	606265807957972976
06/11/2026	551	333.4	16:17:03	LSE	606265807958095434
06/11/2026	845	333.4	16:17:03	LSE	606265807958095435
06/11/2026	1396	333.4	16:17:03	LSE	606265807958095433
06/11/2026	2282	333.4	16:17:03	LSE	592192026946238821
06/11/2026	48	333.4	16:17:03	LSE	592192026946238876
06/11/2026	319	333.4	16:17:03	LSE	592192026946238888
06/11/2026	1382	333.3	16:17:34	LSE	592192026946267551
06/11/2026	1396	333	16:19:11	LSE	606265807958220451
06/11/2026	1400	333	16:19:11	LSE	592192026946366404
06/11/2026	1469	333	16:19:11	LSE	606265807958220450
06/11/2026	788	333.1	16:20:42	LSE	606265807958326623
06/11/2026	17	333.3	16:21:53	LSE	592192026946546509
06/11/2026	306	333.3	16:21:53	LSE	592192026946546508
06/11/2026	467	333.3	16:21:53	LSE	606265807958397132
06/11/2026	791	333.4	16:21:59	LSE	592192026946553689
06/11/2026	16	333.4	16:22:03	LSE	592192026946556951
06/11/2026	293	333.4	16:22:03	LSE	592192026946556949
06/11/2026	482	333.4	16:22:03	LSE	592192026946556959
06/11/2026	16	333.4	16:22:11	LSE	592192026946564487
06/11/2026	290	333.4	16:22:11	LSE	592192026946564486
06/11/2026	485	333.4	16:22:11	LSE	606265807958414926
06/11/2026	38	333.6	16:23:05	LSE	592192026946620042
06/11/2026	1643	333.6	16:23:08	LSE	592192026946624699
06/11/2026	841	333.6	16:23:09	LSE	592192026946624895
06/11/2026	841	333.6	16:23:15	LSE	606265807958483318
06/11/2026	906	333.6	16:24:04	LSE	592192026946685888
06/11/2026	766	333.5	16:24:04	LSE	592192026946685889
06/11/2026	767	333.4	16:24:15	LSE	606265807958547103
06/11/2026	908	333.5	16:24:15	LSE	592192026946699118
06/11/2026	908	333.5	16:24:15	LSE	592192026946699119
06/11/2026	1993	333.4	16:24:15	LSE	606265807958547104
06/11/2026	2760	333.4	16:24:15	LSE	592192026946699123
06/11/2026	146	333.4	16:24:15	LSE	606265807958547111
06/11/2026	908	333.5	16:24:23	LSE	592192026946707763
06/11/2026	1444	333.5	16:25:43	LSE	606265807958660265
06/11/2026	790	333.7	16:26:18	LSE	592192026946849932
06/11/2026	1408	333.6	16:26:18	LSE	592192026946849934
06/11/2026	777	333.9	16:27:58	LSE	606265807958803242
06/11/2026	2645	333.9	16:27:58	LSE	606265807958803243
06/11/2026	592	333.9	16:27:58	LSE	592192026946958501
06/11/2026	778	333.9	16:27:58	LSE	592192026946958500
06/11/2026	774	333.8	16:28:00	LSE	592192026946961746
06/11/2026	1454	333.8	16:28:25	LSE	592192026946989777
06/11/2026	1744	333.7	16:29:27	LSE	592192026947065439
06/11/2026	1371	333.7	16:29:27	LSE	606265807958908937

Contacts: Tel: Email:

Kathryn Hudson +44 (0)1530 278278 [email protected]

Date of notification: 9 November 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

POSFSLFAMEMSESF

Related Shares:

FTSE 100 Latest

Value10,815.32

Change32.45