7th Sep 2026 07:00
7 September 2026
Barratt Redrow plc
Transaction in Own Shares
Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 1 September 2026 to 4 September 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").
Date of Purchase within Disclosure Period | Aggregate volume (shares) | Highest price paid pershare (pence) | Lowest price paid pershare (pence) | Volume weighted average price paid per share (pence) | Trading venue |
01 Sep 2026 | 468,000 | 318.4000 | 308.3000 | 312.2426 | LSE |
02 Sep 2026 | 468,000 | 314.0000 | 304.5000 | 308.1214 | LSE |
03 Sep 2026 | 468,000 | 305.5000 | 297.7000 | 302.3595 | LSE |
04 Sep 2026 | 468,000 | 309.2000 | 301.6000 | 305.6955 | LSE |
To date, Barratt Redrow has purchased 17,481,834 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,393,038,419 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,393,038,419.
A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
01/09/2026 | 2119 | 315.5 | 08:00:06 | LSE | 606242436159022230 |
01/09/2026 | 1413 | 317.7 | 08:03:41 | LSE | 592168683602598422 |
01/09/2026 | 1413 | 317.7 | 08:03:41 | LSE | 606242436159178789 |
01/09/2026 | 1570 | 318.1 | 08:04:18 | LSE | 606242436159194228 |
01/09/2026 | 1571 | 318 | 08:04:25 | LSE | 592168683602616932 |
01/09/2026 | 1756 | 317.6 | 08:04:31 | LSE | 592168683602619292 |
01/09/2026 | 2275 | 317.6 | 08:04:31 | LSE | 592168683602619294 |
01/09/2026 | 1680 | 317.6 | 08:04:31 | LSE | 592168683602619309 |
01/09/2026 | 1555 | 317.9 | 08:06:10 | LSE | 592168683602669358 |
01/09/2026 | 1513 | 318 | 08:07:46 | LSE | 606242436159285338 |
01/09/2026 | 775 | 318 | 08:08:55 | LSE | 592168683602732889 |
01/09/2026 | 1509 | 318 | 08:08:55 | LSE | 592168683602732888 |
01/09/2026 | 823 | 317.5 | 08:09:48 | LSE | 592168683602757583 |
01/09/2026 | 775 | 317.1 | 08:10:43 | LSE | 606242436159359279 |
01/09/2026 | 474 | 317 | 08:10:43 | LSE | 606242436159359283 |
01/09/2026 | 526 | 317 | 08:10:43 | LSE | 606242436159359281 |
01/09/2026 | 1690 | 316.1 | 08:11:07 | LSE | 606242436159371202 |
01/09/2026 | 1652 | 318 | 08:15:45 | LSE | 592168683602914155 |
01/09/2026 | 1552 | 318.4 | 08:15:46 | LSE | 606242436159488045 |
01/09/2026 | 912 | 318.1 | 08:16:05 | LSE | 592168683602924587 |
01/09/2026 | 3072 | 318.1 | 08:16:05 | LSE | 606242436159497246 |
01/09/2026 | 775 | 317.1 | 08:17:39 | LSE | 606242436159555572 |
01/09/2026 | 931 | 317.1 | 08:17:39 | LSE | 592168683602984478 |
01/09/2026 | 868 | 316.2 | 08:20:12 | LSE | 592168683603081042 |
01/09/2026 | 1255 | 316.2 | 08:20:12 | LSE | 592168683603081043 |
01/09/2026 | 868 | 315.5 | 08:20:55 | LSE | 592168683603103679 |
01/09/2026 | 2286 | 315.4 | 08:20:55 | LSE | 592168683603103681 |
01/09/2026 | 801 | 314.7 | 08:22:22 | LSE | 606242436159717685 |
01/09/2026 | 1122 | 314.7 | 08:22:22 | LSE | 606242436159717684 |
01/09/2026 | 1043 | 314.3 | 08:23:27 | LSE | 606242436159746179 |
01/09/2026 | 1775 | 314.3 | 08:24:52 | LSE | 606242436159782123 |
01/09/2026 | 783 | 313.8 | 08:26:52 | LSE | 592168683603270469 |
01/09/2026 | 1120 | 313.5 | 08:27:02 | LSE | 606242436159837941 |
01/09/2026 | 1311 | 312.7 | 08:28:16 | LSE | 606242436159874347 |
01/09/2026 | 789 | 312.7 | 08:30:06 | LSE | 592168683603372073 |
01/09/2026 | 1707 | 312.7 | 08:30:06 | LSE | 592168683603372074 |
01/09/2026 | 1201 | 312.5 | 08:31:30 | LSE | 606242436159971188 |
01/09/2026 | 1334 | 311.7 | 08:33:33 | LSE | 606242436160017338 |
01/09/2026 | 773 | 310.4 | 08:36:12 | LSE | 606242436160083609 |
01/09/2026 | 1845 | 310.3 | 08:36:12 | LSE | 606242436160083610 |
01/09/2026 | 2995 | 311.7 | 08:41:14 | LSE | 606242436160184526 |
01/09/2026 | 848 | 311.5 | 08:42:09 | LSE | 606242436160203306 |
01/09/2026 | 924 | 311.5 | 08:42:09 | LSE | 592168683603653264 |
01/09/2026 | 818 | 312.3 | 08:46:36 | LSE | 592168683603753702 |
01/09/2026 | 1937 | 312.3 | 08:46:36 | LSE | 592168683603753703 |
01/09/2026 | 1428 | 312.8 | 08:49:55 | LSE | 606242436160369825 |
01/09/2026 | 1554 | 312.7 | 08:50:53 | LSE | 592168683603843670 |
01/09/2026 | 15 | 312.6 | 08:51:00 | LSE | 592168683603845433 |
01/09/2026 | 819 | 312.6 | 08:51:00 | LSE | 592168683603845432 |
01/09/2026 | 867 | 313.9 | 08:56:28 | LSE | 606242436160495674 |
01/09/2026 | 867 | 313.9 | 08:56:28 | LSE | 606242436160495675 |
01/09/2026 | 867 | 313.8 | 08:56:29 | LSE | 592168683603957505 |
01/09/2026 | 770 | 314.3 | 09:00:25 | LSE | 606242436160569995 |
01/09/2026 | 817 | 314.3 | 09:00:25 | LSE | 592168683604035566 |
01/09/2026 | 819 | 314.3 | 09:00:25 | LSE | 592168683604035565 |
01/09/2026 | 1813 | 314.1 | 09:00:43 | LSE | 606242436160576103 |
01/09/2026 | 896 | 314.3 | 09:02:52 | LSE | 606242436160618178 |
01/09/2026 | 1005 | 314.3 | 09:02:52 | LSE | 592168683604085869 |
01/09/2026 | 767 | 314.7 | 09:05:48 | LSE | 592168683604147787 |
01/09/2026 | 804 | 314.7 | 09:06:43 | LSE | 592168683604176680 |
01/09/2026 | 890 | 314.5 | 09:08:20 | LSE | 606242436160741185 |
01/09/2026 | 1105 | 314.4 | 09:08:20 | LSE | 592168683604214373 |
01/09/2026 | 979 | 314 | 09:09:46 | LSE | 606242436160775997 |
01/09/2026 | 890 | 314.2 | 09:11:50 | LSE | 606242436160821947 |
01/09/2026 | 35 | 314.2 | 09:13:51 | LSE | 606242436160862164 |
01/09/2026 | 745 | 314.2 | 09:13:51 | LSE | 606242436160862165 |
01/09/2026 | 57 | 314.2 | 09:13:51 | LSE | 606242436160862166 |
01/09/2026 | 942 | 314 | 09:14:13 | LSE | 592168683604347700 |
01/09/2026 | 1095 | 313.7 | 09:15:45 | LSE | 606242436160900393 |
01/09/2026 | 509 | 313.4 | 09:17:05 | LSE | 606242436160928565 |
01/09/2026 | 557 | 313.4 | 09:17:05 | LSE | 606242436160928564 |
01/09/2026 | 237 | 313.3 | 09:20:03 | LSE | 592168683604472363 |
01/09/2026 | 791 | 313.3 | 09:20:03 | LSE | 592168683604472364 |
01/09/2026 | 848 | 313.3 | 09:20:03 | LSE | 592168683604472365 |
01/09/2026 | 907 | 313.2 | 09:21:17 | LSE | 592168683604498103 |
01/09/2026 | 150 | 313.2 | 09:21:17 | LSE | 592168683604498105 |
01/09/2026 | 1149 | 312.7 | 09:22:15 | LSE | 592168683604521814 |
01/09/2026 | 916 | 312.3 | 09:27:11 | LSE | 606242436161133511 |
01/09/2026 | 1077 | 312.2 | 09:27:29 | LSE | 606242436161139045 |
01/09/2026 | 888 | 312.1 | 09:27:46 | LSE | 606242436161145955 |
01/09/2026 | 831 | 312 | 09:30:23 | LSE | 592168683604685789 |
01/09/2026 | 1107 | 312 | 09:30:23 | LSE | 606242436161194533 |
01/09/2026 | 1402 | 312.2 | 09:33:18 | LSE | 592168683604746984 |
01/09/2026 | 1494 | 312.2 | 09:33:18 | LSE | 606242436161253327 |
01/09/2026 | 1029 | 312 | 09:34:29 | LSE | 606242436161274964 |
01/09/2026 | 1326 | 311.7 | 09:35:50 | LSE | 606242436161298903 |
01/09/2026 | 1736 | 311.6 | 09:39:55 | LSE | 606242436161370621 |
01/09/2026 | 1022 | 310.6 | 09:42:55 | LSE | 606242436161434033 |
01/09/2026 | 991 | 310.3 | 09:44:27 | LSE | 606242436161472721 |
01/09/2026 | 1465 | 310.8 | 09:46:32 | LSE | 592168683605021652 |
01/09/2026 | 989 | 310.3 | 09:50:24 | LSE | 606242436161602720 |
01/09/2026 | 774 | 310.8 | 09:57:08 | LSE | 606242436161750325 |
01/09/2026 | 829 | 310.8 | 09:57:08 | LSE | 606242436161750324 |
01/09/2026 | 1982 | 310.8 | 09:57:08 | LSE | 606242436161750326 |
01/09/2026 | 1104 | 310.9 | 09:59:56 | LSE | 606242436161800041 |
01/09/2026 | 1132 | 310.6 | 10:03:06 | LSE | 606242436161861734 |
01/09/2026 | 1193 | 310.3 | 10:05:14 | LSE | 606242436161906350 |
01/09/2026 | 1031 | 310.1 | 10:06:57 | LSE | 606242436161942511 |
01/09/2026 | 2676 | 310.5 | 10:12:03 | LSE | 592168683605562013 |
01/09/2026 | 1214 | 310.5 | 10:14:04 | LSE | 606242436162067783 |
01/09/2026 | 1111 | 309.7 | 10:16:02 | LSE | 592168683605634920 |
01/09/2026 | 1137 | 309.3 | 10:17:23 | LSE | 592168683605660286 |
01/09/2026 | 919 | 309.6 | 10:20:05 | LSE | 592168683605707895 |
01/09/2026 | 926 | 309.1 | 10:21:10 | LSE | 606242436162191527 |
01/09/2026 | 1021 | 308.8 | 10:23:03 | LSE | 606242436162222466 |
01/09/2026 | 975 | 308.9 | 10:26:59 | LSE | 592168683605825275 |
01/09/2026 | 1432 | 309.5 | 10:32:16 | LSE | 606242436162379504 |
01/09/2026 | 827 | 309.5 | 10:34:22 | LSE | 592168683605956210 |
01/09/2026 | 769 | 309.3 | 10:37:14 | LSE | 606242436162463643 |
01/09/2026 | 876 | 309.3 | 10:37:14 | LSE | 592168683606008579 |
01/09/2026 | 772 | 309.2 | 10:38:06 | LSE | 592168683606024624 |
01/09/2026 | 1170 | 309.1 | 10:38:46 | LSE | 606242436162495115 |
01/09/2026 | 828 | 309 | 10:43:42 | LSE | 606242436162586803 |
01/09/2026 | 903 | 309 | 10:43:42 | LSE | 606242436162586802 |
01/09/2026 | 1164 | 308.7 | 10:44:33 | LSE | 606242436162601454 |
01/09/2026 | 1020 | 308.7 | 10:47:45 | LSE | 606242436162664456 |
01/09/2026 | 1091 | 308.5 | 10:48:59 | LSE | 592168683606240867 |
01/09/2026 | 805 | 308.8 | 10:52:31 | LSE | 592168683606306344 |
01/09/2026 | 856 | 308.6 | 10:54:50 | LSE | 606242436162791362 |
01/09/2026 | 851 | 308.8 | 10:56:45 | LSE | 592168683606382796 |
01/09/2026 | 2028 | 308.9 | 11:04:09 | LSE | 606242436162958476 |
01/09/2026 | 1271 | 308.9 | 11:04:10 | LSE | 592168683606523366 |
01/09/2026 | 800 | 308.7 | 11:06:03 | LSE | 606242436162993033 |
01/09/2026 | 4966 | 308.7 | 11:06:03 | LSE | 606242436162993034 |
01/09/2026 | 299 | 308.7 | 11:06:03 | LSE | 592168683606559002 |
01/09/2026 | 391 | 308.3 | 11:13:27 | LSE | 592168683606689688 |
01/09/2026 | 750 | 308.3 | 11:13:27 | LSE | 592168683606689689 |
01/09/2026 | 874 | 309.3 | 11:19:30 | LSE | 592168683606806265 |
01/09/2026 | 874 | 309.3 | 11:19:30 | LSE | 606242436163229556 |
01/09/2026 | 2009 | 309.3 | 11:19:30 | LSE | 592168683606806264 |
01/09/2026 | 917 | 309.5 | 11:24:07 | LSE | 606242436163317137 |
01/09/2026 | 1130 | 309.2 | 11:24:07 | LSE | 592168683606897932 |
01/09/2026 | 866 | 309.2 | 11:29:13 | LSE | 592168683606983750 |
01/09/2026 | 866 | 309.2 | 11:29:13 | LSE | 606242436163399534 |
01/09/2026 | 800 | 309 | 11:31:59 | LSE | 592168683607028983 |
01/09/2026 | 800 | 309 | 11:31:59 | LSE | 606242436163443012 |
01/09/2026 | 172 | 308.9 | 11:32:20 | LSE | 592168683607035317 |
01/09/2026 | 323 | 308.9 | 11:32:21 | LSE | 592168683607035654 |
01/09/2026 | 681 | 308.9 | 11:32:21 | LSE | 592168683607035653 |
01/09/2026 | 214 | 309.1 | 11:34:59 | LSE | 592168683607082422 |
01/09/2026 | 749 | 309.1 | 11:34:59 | LSE | 592168683607082423 |
01/09/2026 | 38 | 309.1 | 11:35:02 | LSE | 592168683607083667 |
01/09/2026 | 769 | 309.5 | 11:39:11 | LSE | 606242436163563015 |
01/09/2026 | 803 | 309.2 | 11:40:27 | LSE | 606242436163593280 |
01/09/2026 | 1095 | 309.2 | 11:40:27 | LSE | 592168683607184927 |
01/09/2026 | 510 | 309.9 | 11:53:27 | LSE | 606242436163805596 |
01/09/2026 | 1230 | 309.9 | 11:53:27 | LSE | 606242436163805601 |
01/09/2026 | 1735 | 309.9 | 11:53:27 | LSE | 592168683607404673 |
01/09/2026 | 3181 | 310.2 | 11:57:31 | LSE | 606242436163866944 |
01/09/2026 | 1279 | 310.2 | 11:57:31 | LSE | 606242436163866948 |
01/09/2026 | 1515 | 310.2 | 11:57:31 | LSE | 606242436163866950 |
01/09/2026 | 1728 | 310.4 | 11:58:04 | LSE | 592168683607477326 |
01/09/2026 | 1728 | 310.4 | 11:58:04 | LSE | 606242436163876231 |
01/09/2026 | 100 | 311.1 | 12:09:30 | LSE | 606242436164086562 |
01/09/2026 | 65 | 311.1 | 12:09:30 | LSE | 592168683607695453 |
01/09/2026 | 130 | 311.1 | 12:09:30 | LSE | 592168683607695454 |
01/09/2026 | 337 | 311.1 | 12:09:49 | LSE | 606242436164090964 |
01/09/2026 | 800 | 311.2 | 12:12:57 | LSE | 592168683607757273 |
01/09/2026 | 167 | 311.1 | 12:13:55 | LSE | 606242436164158949 |
01/09/2026 | 799 | 311.1 | 12:13:55 | LSE | 606242436164158950 |
01/09/2026 | 799 | 310.9 | 12:15:17 | LSE | 606242436164179746 |
01/09/2026 | 799 | 310.9 | 12:15:17 | LSE | 606242436164179747 |
01/09/2026 | 832 | 310.9 | 12:15:17 | LSE | 606242436164179745 |
01/09/2026 | 1014 | 310.9 | 12:15:17 | LSE | 592168683607792050 |
01/09/2026 | 1063 | 310.9 | 12:15:17 | LSE | 592168683607792049 |
01/09/2026 | 1098 | 310.6 | 12:19:05 | LSE | 592168683607848917 |
01/09/2026 | 893 | 310.5 | 12:19:05 | LSE | 592168683607848921 |
01/09/2026 | 1065 | 310.5 | 12:24:42 | LSE | 606242436164319957 |
01/09/2026 | 383 | 310.4 | 12:24:49 | LSE | 606242436164321942 |
01/09/2026 | 504 | 310.4 | 12:24:49 | LSE | 606242436164321941 |
01/09/2026 | 887 | 310.4 | 12:24:49 | LSE | 592168683607939365 |
01/09/2026 | 819 | 311.1 | 12:33:40 | LSE | 606242436164469877 |
01/09/2026 | 820 | 310.9 | 12:35:14 | LSE | 592168683608116614 |
01/09/2026 | 4500 | 310.9 | 12:35:14 | LSE | 592168683608116612 |
01/09/2026 | 2914 | 311.3 | 12:40:27 | LSE | 606242436164574502 |
01/09/2026 | 1120 | 311 | 12:44:42 | LSE | 606242436164641406 |
01/09/2026 | 885 | 311.8 | 12:52:47 | LSE | 592168683608434001 |
01/09/2026 | 1654 | 311.8 | 12:52:47 | LSE | 592168683608433999 |
01/09/2026 | 1669 | 311.8 | 12:52:47 | LSE | 592168683608433998 |
01/09/2026 | 3242 | 311.8 | 12:52:47 | LSE | 592168683608434000 |
01/09/2026 | 77 | 311.3 | 12:54:43 | LSE | 606242436164834862 |
01/09/2026 | 103 | 311.3 | 12:54:43 | LSE | 606242436164834864 |
01/09/2026 | 227 | 311.3 | 12:54:43 | LSE | 606242436164834863 |
01/09/2026 | 696 | 311.3 | 12:54:43 | LSE | 606242436164834865 |
01/09/2026 | 51 | 311.1 | 12:56:47 | LSE | 592168683608516182 |
01/09/2026 | 1246 | 311.1 | 12:56:47 | LSE | 592168683608516181 |
01/09/2026 | 1089 | 310.6 | 12:58:26 | LSE | 592168683608546895 |
01/09/2026 | 1650 | 311.4 | 13:08:48 | LSE | 606242436165102793 |
01/09/2026 | 1660 | 311.4 | 13:08:48 | LSE | 592168683608752742 |
01/09/2026 | 1664 | 311.4 | 13:08:48 | LSE | 606242436165102795 |
01/09/2026 | 3506 | 311.4 | 13:08:48 | LSE | 592168683608752741 |
01/09/2026 | 562 | 311.4 | 13:08:48 | LSE | 606242436165102802 |
01/09/2026 | 426 | 311.4 | 13:08:48 | LSE | 606242436165102803 |
01/09/2026 | 902 | 312.1 | 13:19:30 | LSE | 592168683608960224 |
01/09/2026 | 902 | 312.1 | 13:19:30 | LSE | 606242436165302477 |
01/09/2026 | 167 | 312 | 13:19:32 | LSE | 592168683608961242 |
01/09/2026 | 431 | 312 | 13:19:32 | LSE | 592168683608961243 |
01/09/2026 | 902 | 312 | 13:19:32 | LSE | 606242436165303460 |
01/09/2026 | 752 | 312 | 13:19:37 | LSE | 592168683608963155 |
01/09/2026 | 813 | 312 | 13:23:02 | LSE | 606242436165364413 |
01/09/2026 | 1572 | 311.9 | 13:27:40 | LSE | 606242436165451058 |
01/09/2026 | 287 | 311.9 | 13:27:47 | LSE | 592168683609118130 |
01/09/2026 | 1266 | 311.9 | 13:27:47 | LSE | 592168683609118129 |
01/09/2026 | 767 | 311.8 | 13:28:56 | LSE | 592168683609141784 |
01/09/2026 | 768 | 311.8 | 13:28:56 | LSE | 592168683609141786 |
01/09/2026 | 1106 | 311.8 | 13:28:56 | LSE | 592168683609141785 |
01/09/2026 | 2167 | 311.8 | 13:28:56 | LSE | 592168683609141783 |
01/09/2026 | 3166 | 312.4 | 13:36:36 | LSE | 606242436165635849 |
01/09/2026 | 3438 | 312.4 | 13:36:36 | LSE | 592168683609309012 |
01/09/2026 | 1348 | 312 | 13:37:08 | LSE | 606242436165645536 |
01/09/2026 | 773 | 312.4 | 13:41:43 | LSE | 606242436165741441 |
01/09/2026 | 1642 | 312.4 | 13:41:43 | LSE | 606242436165741440 |
01/09/2026 | 774 | 312.2 | 13:42:04 | LSE | 592168683609424895 |
01/09/2026 | 789 | 312.1 | 13:44:13 | LSE | 606242436165791959 |
01/09/2026 | 1787 | 312 | 13:44:15 | LSE | 592168683609470958 |
01/09/2026 | 793 | 312 | 13:48:06 | LSE | 592168683609552337 |
01/09/2026 | 806 | 312 | 13:48:06 | LSE | 592168683609552338 |
01/09/2026 | 1307 | 311.7 | 13:48:19 | LSE | 606242436165875753 |
01/09/2026 | 19 | 311.4 | 13:52:52 | LSE | 606242436165965153 |
01/09/2026 | 773 | 311.4 | 13:52:52 | LSE | 606242436165965154 |
01/09/2026 | 792 | 311.4 | 13:52:52 | LSE | 606242436165965152 |
01/09/2026 | 1333 | 311.3 | 13:52:54 | LSE | 592168683609650100 |
01/09/2026 | 1136 | 311 | 13:55:04 | LSE | 606242436166011620 |
01/09/2026 | 194 | 311 | 13:55:04 | LSE | 606242436166011621 |
01/09/2026 | 876 | 311.8 | 14:00:10 | LSE | 606242436166113347 |
01/09/2026 | 876 | 311.8 | 14:00:10 | LSE | 606242436166113348 |
01/09/2026 | 1613 | 311.8 | 14:00:10 | LSE | 592168683609803603 |
01/09/2026 | 245 | 312 | 14:03:13 | LSE | 592168683609885596 |
01/09/2026 | 924 | 312 | 14:03:13 | LSE | 606242436166191495 |
01/09/2026 | 535 | 312 | 14:03:13 | LSE | 592168683609885598 |
01/09/2026 | 22 | 311.8 | 14:05:13 | LSE | 606242436166241100 |
01/09/2026 | 105 | 311.8 | 14:05:13 | LSE | 606242436166241098 |
01/09/2026 | 841 | 311.8 | 14:05:13 | LSE | 606242436166241101 |
01/09/2026 | 1152 | 311.8 | 14:05:13 | LSE | 606242436166241099 |
01/09/2026 | 818 | 312.1 | 14:10:04 | LSE | 592168683610043983 |
01/09/2026 | 818 | 312.1 | 14:10:04 | LSE | 592168683610043985 |
01/09/2026 | 1516 | 312.1 | 14:10:04 | LSE | 606242436166343059 |
01/09/2026 | 818 | 311.8 | 14:11:36 | LSE | 606242436166379771 |
01/09/2026 | 1500 | 312.3 | 14:16:36 | LSE | 592168683610206519 |
01/09/2026 | 2033 | 312.3 | 14:16:36 | LSE | 592168683610206520 |
01/09/2026 | 842 | 312.1 | 14:21:40 | LSE | 592168683610337813 |
01/09/2026 | 28 | 312 | 14:21:40 | LSE | 592168683610337817 |
01/09/2026 | 814 | 312 | 14:21:40 | LSE | 592168683610337818 |
01/09/2026 | 838 | 311.8 | 14:23:15 | LSE | 592168683610378162 |
01/09/2026 | 842 | 311.7 | 14:24:17 | LSE | 606242436166689424 |
01/09/2026 | 864 | 311.7 | 14:24:17 | LSE | 592168683610404536 |
01/09/2026 | 1311 | 311.7 | 14:24:17 | LSE | 606242436166689423 |
01/09/2026 | 1360 | 311.3 | 14:25:51 | LSE | 592168683610447831 |
01/09/2026 | 1355 | 311.2 | 14:27:05 | LSE | 606242436166768501 |
01/09/2026 | 262 | 311.9 | 14:32:27 | LSE | 606242436166978081 |
01/09/2026 | 626 | 311.9 | 14:32:27 | LSE | 606242436166978080 |
01/09/2026 | 694 | 311.9 | 14:32:27 | LSE | 606242436166978079 |
01/09/2026 | 645 | 311.9 | 14:32:27 | LSE | 592168683610699034 |
01/09/2026 | 318 | 311.9 | 14:32:31 | LSE | 592168683610701920 |
01/09/2026 | 658 | 311.9 | 14:32:31 | LSE | 592168683610701919 |
01/09/2026 | 172 | 311.7 | 14:32:33 | LSE | 606242436166982297 |
01/09/2026 | 4950 | 311.7 | 14:32:33 | LSE | 606242436166982298 |
01/09/2026 | 422 | 311.7 | 14:32:33 | LSE | 592168683610703317 |
01/09/2026 | 491 | 311.7 | 14:32:33 | LSE | 592168683610703315 |
01/09/2026 | 683 | 311.7 | 14:32:33 | LSE | 592168683610703316 |
01/09/2026 | 794 | 311.7 | 14:36:57 | LSE | 592168683610891344 |
01/09/2026 | 871 | 311.6 | 14:37:56 | LSE | 592168683610929401 |
01/09/2026 | 871 | 311.6 | 14:37:56 | LSE | 606242436167202838 |
01/09/2026 | 834 | 311.5 | 14:38:15 | LSE | 592168683610942373 |
01/09/2026 | 1500 | 311.5 | 14:38:15 | LSE | 592168683610942372 |
01/09/2026 | 249 | 311.5 | 14:38:15 | LSE | 592168683610942390 |
01/09/2026 | 780 | 311.5 | 14:38:15 | LSE | 592168683610942391 |
01/09/2026 | 297 | 311.9 | 14:39:37 | LSE | 606242436167275336 |
01/09/2026 | 345 | 311.9 | 14:39:37 | LSE | 606242436167275335 |
01/09/2026 | 1449 | 311.9 | 14:39:37 | LSE | 606242436167275337 |
01/09/2026 | 805 | 311.6 | 14:41:29 | LSE | 592168683611082190 |
01/09/2026 | 828 | 311.7 | 14:42:16 | LSE | 592168683611117446 |
01/09/2026 | 1661 | 312.5 | 14:46:07 | LSE | 606242436167507545 |
01/09/2026 | 1945 | 312.5 | 14:46:07 | LSE | 592168683611241955 |
01/09/2026 | 1454 | 312.4 | 14:46:10 | LSE | 592168683611243560 |
01/09/2026 | 1769 | 312.4 | 14:46:31 | LSE | 592168683611254594 |
01/09/2026 | 16 | 312.4 | 14:46:31 | LSE | 606242436167519966 |
01/09/2026 | 933 | 312.4 | 14:46:31 | LSE | 606242436167519968 |
01/09/2026 | 879 | 312.5 | 14:51:07 | LSE | 592168683611417244 |
01/09/2026 | 881 | 312.6 | 14:51:26 | LSE | 606242436167688194 |
01/09/2026 | 881 | 312.6 | 14:51:31 | LSE | 592168683611431021 |
01/09/2026 | 376 | 312.6 | 14:51:32 | LSE | 592168683611432134 |
01/09/2026 | 505 | 312.6 | 14:51:32 | LSE | 592168683611432133 |
01/09/2026 | 698 | 312.4 | 14:51:42 | LSE | 592168683611439560 |
01/09/2026 | 837 | 312.5 | 14:54:07 | LSE | 606242436167785839 |
01/09/2026 | 1489 | 312.5 | 14:54:07 | LSE | 592168683611528888 |
01/09/2026 | 178 | 312.4 | 14:54:10 | LSE | 592168683611530144 |
01/09/2026 | 876 | 312.4 | 14:54:10 | LSE | 592168683611530145 |
01/09/2026 | 878 | 312.4 | 14:54:10 | LSE | 606242436167787002 |
01/09/2026 | 2430 | 312.4 | 14:54:10 | LSE | 592168683611530146 |
01/09/2026 | 920 | 312.9 | 14:59:37 | LSE | 592168683611723174 |
01/09/2026 | 920 | 312.9 | 14:59:37 | LSE | 606242436167973231 |
01/09/2026 | 920 | 313.1 | 14:59:45 | LSE | 606242436167980802 |
01/09/2026 | 920 | 313.3 | 15:00:00 | LSE | 592168683611749512 |
01/09/2026 | 857 | 313.1 | 15:00:07 | LSE | 606242436168013534 |
01/09/2026 | 3298 | 313.1 | 15:00:07 | LSE | 592168683611764436 |
01/09/2026 | 864 | 312.5 | 15:02:03 | LSE | 592168683611845715 |
01/09/2026 | 1331 | 312.5 | 15:02:03 | LSE | 592168683611845714 |
01/09/2026 | 596 | 312.3 | 15:03:06 | LSE | 606242436168131017 |
01/09/2026 | 733 | 312.3 | 15:03:06 | LSE | 606242436168131018 |
01/09/2026 | 982 | 312.4 | 15:04:17 | LSE | 606242436168173664 |
01/09/2026 | 879 | 312.4 | 15:05:11 | LSE | 592168683611960883 |
01/09/2026 | 829 | 312.8 | 15:06:44 | LSE | 592168683612013443 |
01/09/2026 | 910 | 312.7 | 15:08:32 | LSE | 592168683612075573 |
01/09/2026 | 636 | 312.8 | 15:09:15 | LSE | 592168683612099832 |
01/09/2026 | 252 | 312.8 | 15:09:15 | LSE | 592168683612099835 |
01/09/2026 | 911 | 312.8 | 15:10:12 | LSE | 592168683612130910 |
01/09/2026 | 808 | 312.7 | 15:10:49 | LSE | 606242436168385804 |
01/09/2026 | 4368 | 312.7 | 15:10:49 | LSE | 592168683612148584 |
01/09/2026 | 265 | 312.7 | 15:10:49 | LSE | 606242436168385809 |
01/09/2026 | 865 | 312.4 | 15:12:36 | LSE | 592168683612218733 |
01/09/2026 | 1363 | 312.4 | 15:12:36 | LSE | 606242436168454720 |
01/09/2026 | 1347 | 312.5 | 15:13:47 | LSE | 606242436168494060 |
01/09/2026 | 2061 | 313.2 | 15:15:03 | LSE | 592168683612311925 |
01/09/2026 | 897 | 313.2 | 15:18:23 | LSE | 592168683612442447 |
01/09/2026 | 898 | 313.2 | 15:18:23 | LSE | 606242436168669401 |
01/09/2026 | 897 | 313.1 | 15:18:24 | LSE | 592168683612442634 |
01/09/2026 | 1362 | 313.1 | 15:18:24 | LSE | 592168683612442631 |
01/09/2026 | 880 | 313 | 15:21:50 | LSE | 606242436168801629 |
01/09/2026 | 880 | 313 | 15:21:50 | LSE | 606242436168801630 |
01/09/2026 | 880 | 313 | 15:21:50 | LSE | 606242436168801631 |
01/09/2026 | 2856 | 313.3 | 15:22:43 | LSE | 592168683612614502 |
01/09/2026 | 567 | 313.2 | 15:27:19 | LSE | 592168683612771799 |
01/09/2026 | 611 | 313.3 | 15:27:25 | LSE | 606242436168988813 |
01/09/2026 | 1180 | 313.5 | 15:30:00 | LSE | 592168683612864376 |
01/09/2026 | 1180 | 313.5 | 15:30:00 | LSE | 606242436169073716 |
01/09/2026 | 1771 | 313.5 | 15:30:00 | LSE | 606242436169073717 |
01/09/2026 | 2054 | 313.4 | 15:30:00 | LSE | 592168683612864381 |
01/09/2026 | 5143 | 313.4 | 15:30:00 | LSE | 606242436169073726 |
01/09/2026 | 473 | 313.4 | 15:30:01 | LSE | 592168683612864577 |
01/09/2026 | 834 | 313.8 | 15:33:57 | LSE | 592168683613006008 |
01/09/2026 | 421 | 314 | 15:36:35 | LSE | 606242436169312146 |
01/09/2026 | 619 | 314 | 15:36:35 | LSE | 606242436169312144 |
01/09/2026 | 1047 | 314 | 15:36:35 | LSE | 606242436169312143 |
01/09/2026 | 1185 | 314 | 15:36:35 | LSE | 606242436169312145 |
01/09/2026 | 3308 | 313.8 | 15:36:57 | LSE | 606242436169326170 |
01/09/2026 | 1370 | 313.8 | 15:37:29 | LSE | 592168683613148602 |
01/09/2026 | 869 | 313.4 | 15:38:58 | LSE | 592168683613204855 |
01/09/2026 | 1390 | 313.4 | 15:38:58 | LSE | 592168683613204854 |
01/09/2026 | 25 | 312.9 | 15:40:37 | LSE | 592168683613275720 |
01/09/2026 | 898 | 312.9 | 15:40:37 | LSE | 606242436169471881 |
01/09/2026 | 1321 | 312.9 | 15:40:37 | LSE | 592168683613275721 |
01/09/2026 | 1377 | 312.5 | 15:41:45 | LSE | 606242436169519200 |
01/09/2026 | 1369 | 312.2 | 15:42:51 | LSE | 606242436169569284 |
01/09/2026 | 823 | 312.3 | 15:45:07 | LSE | 592168683613465293 |
01/09/2026 | 824 | 312.3 | 15:45:07 | LSE | 592168683613465294 |
01/09/2026 | 1335 | 312.3 | 15:45:07 | LSE | 606242436169655974 |
01/09/2026 | 1368 | 312.2 | 15:46:14 | LSE | 592168683613510525 |
01/09/2026 | 890 | 312 | 15:47:55 | LSE | 592168683613576181 |
01/09/2026 | 891 | 312 | 15:47:55 | LSE | 606242436169763435 |
01/09/2026 | 1350 | 311.9 | 15:48:17 | LSE | 592168683613590487 |
01/09/2026 | 1362 | 311.7 | 15:49:06 | LSE | 606242436169805570 |
01/09/2026 | 1313 | 311.3 | 15:50:25 | LSE | 606242436169863426 |
01/09/2026 | 799 | 311.3 | 15:51:47 | LSE | 592168683613734891 |
01/09/2026 | 1340 | 311.3 | 15:51:47 | LSE | 606242436169918344 |
01/09/2026 | 828 | 311.4 | 15:53:26 | LSE | 592168683613801718 |
01/09/2026 | 899 | 311.5 | 15:54:55 | LSE | 592168683613860489 |
01/09/2026 | 2893 | 311.5 | 15:54:55 | LSE | 592168683613860490 |
01/09/2026 | 1311 | 311.6 | 15:55:41 | LSE | 592168683613892456 |
01/09/2026 | 1330 | 311.6 | 15:56:48 | LSE | 606242436170111672 |
01/09/2026 | 846 | 311.8 | 15:57:50 | LSE | 592168683613973298 |
01/09/2026 | 865 | 311.8 | 15:58:26 | LSE | 606242436170179061 |
01/09/2026 | 894 | 312.2 | 16:00:45 | LSE | 592168683614112665 |
01/09/2026 | 163 | 312.1 | 16:01:16 | LSE | 592168683614138536 |
01/09/2026 | 443 | 312.1 | 16:01:16 | LSE | 592168683614138535 |
01/09/2026 | 2990 | 312.6 | 16:01:54 | LSE | 606242436170338961 |
01/09/2026 | 3316 | 312.6 | 16:02:24 | LSE | 592168683614188218 |
01/09/2026 | 806 | 312.5 | 16:02:27 | LSE | 606242436170364384 |
01/09/2026 | 801 | 312.3 | 16:03:44 | LSE | 606242436170416899 |
01/09/2026 | 1316 | 312.3 | 16:03:44 | LSE | 606242436170416898 |
01/09/2026 | 801 | 312.4 | 16:03:44 | LSE | 592168683614245785 |
01/09/2026 | 1309 | 312.1 | 16:04:42 | LSE | 606242436170463750 |
01/09/2026 | 3265 | 312.6 | 16:08:14 | LSE | 606242436170613329 |
01/09/2026 | 3706 | 312.4 | 16:08:32 | LSE | 606242436170625096 |
01/09/2026 | 310 | 312.4 | 16:09:06 | LSE | 606242436170647928 |
01/09/2026 | 864 | 312.3 | 16:09:55 | LSE | 592168683614518155 |
01/09/2026 | 865 | 312.3 | 16:09:55 | LSE | 592168683614518156 |
01/09/2026 | 1080 | 312.3 | 16:09:55 | LSE | 592168683614518153 |
01/09/2026 | 1312 | 312.3 | 16:10:32 | LSE | 592168683614549487 |
01/09/2026 | 658 | 311.9 | 16:11:23 | LSE | 592168683614588672 |
01/09/2026 | 694 | 311.9 | 16:11:23 | LSE | 592168683614588671 |
01/09/2026 | 802 | 312 | 16:12:52 | LSE | 592168683614653393 |
01/09/2026 | 832 | 311.9 | 16:14:47 | LSE | 606242436170908405 |
01/09/2026 | 833 | 311.9 | 16:14:47 | LSE | 606242436170908403 |
01/09/2026 | 2566 | 311.9 | 16:14:47 | LSE | 606242436170908406 |
01/09/2026 | 859 | 311.9 | 16:14:48 | LSE | 606242436170909467 |
01/09/2026 | 469 | 311.8 | 16:14:51 | LSE | 592168683614751435 |
01/09/2026 | 675 | 311.8 | 16:14:51 | LSE | 592168683614751436 |
01/09/2026 | 578 | 311.8 | 16:14:51 | LSE | 592168683614751437 |
01/09/2026 | 60 | 311.8 | 16:15:14 | LSE | 606242436170938582 |
01/09/2026 | 801 | 311.8 | 16:15:14 | LSE | 606242436170938584 |
01/09/2026 | 861 | 311.8 | 16:15:14 | LSE | 592168683614778889 |
01/09/2026 | 861 | 311.8 | 16:15:14 | LSE | 606242436170938585 |
01/09/2026 | 844 | 311.7 | 16:17:50 | LSE | 606242436171081461 |
01/09/2026 | 3464 | 312.1 | 16:19:22 | LSE | 592168683615018252 |
01/09/2026 | 2167 | 312.1 | 16:19:22 | LSE | 606242436171171154 |
01/09/2026 | 1289 | 311.9 | 16:20:00 | LSE | 606242436171217701 |
01/09/2026 | 23 | 311.8 | 16:22:22 | LSE | 606242436171369146 |
01/09/2026 | 148 | 311.8 | 16:22:22 | LSE | 606242436171369142 |
01/09/2026 | 523 | 311.8 | 16:22:22 | LSE | 606242436171369145 |
01/09/2026 | 852 | 311.8 | 16:22:22 | LSE | 592168683615219964 |
01/09/2026 | 853 | 311.8 | 16:22:22 | LSE | 592168683615219966 |
01/09/2026 | 855 | 311.8 | 16:22:22 | LSE | 592168683615219965 |
01/09/2026 | 855 | 311.8 | 16:22:22 | LSE | 606242436171369143 |
01/09/2026 | 1976 | 311.8 | 16:22:22 | LSE | 606242436171369144 |
01/09/2026 | 793 | 311.8 | 16:22:36 | LSE | 592168683615232357 |
01/09/2026 | 1122 | 311.8 | 16:22:36 | LSE | 592168683615232356 |
01/09/2026 | 1188 | 311.8 | 16:22:36 | LSE | 592168683615232355 |
01/09/2026 | 298 | 311.8 | 16:22:36 | LSE | 592168683615232365 |
01/09/2026 | 874 | 311.8 | 16:24:39 | LSE | 592168683615359506 |
01/09/2026 | 876 | 311.6 | 16:24:48 | LSE | 606242436171515316 |
01/09/2026 | 895 | 311.6 | 16:24:48 | LSE | 592168683615369556 |
01/09/2026 | 1271 | 311.6 | 16:24:48 | LSE | 592168683615369555 |
01/09/2026 | 423 | 311.7 | 16:27:05 | LSE | 592168683615511297 |
01/09/2026 | 854 | 311.7 | 16:27:05 | LSE | 606242436171653036 |
01/09/2026 | 2928 | 311.7 | 16:27:05 | LSE | 592168683615511306 |
01/09/2026 | 856 | 311.7 | 16:27:08 | LSE | 606242436171656311 |
01/09/2026 | 892 | 311.7 | 16:28:00 | LSE | 592168683615563525 |
01/09/2026 | 1446 | 311.7 | 16:28:00 | LSE | 592168683615563524 |
01/09/2026 | 1712 | 311.7 | 16:28:00 | LSE | 592168683615563523 |
01/09/2026 | 1110 | 311.5 | 16:28:16 | LSE | 592168683615582161 |
01/09/2026 | 158 | 311.5 | 16:28:16 | LSE | 592168683615582164 |
01/09/2026 | 390 | 311.7 | 16:29:28 | LSE | 592168683615673604 |
01/09/2026 | 665 | 311.7 | 16:29:28 | LSE | 592168683615673606 |
01/09/2026 | 3003 | 311.7 | 16:29:28 | LSE | 592168683615673603 |
02/09/2026 | 2145 | 310.9 | 08:00:25 | LSE | 606242790055092105 |
02/09/2026 | 3915 | 312.5 | 08:02:31 | LSE | 592169037489596680 |
02/09/2026 | 1350 | 311.7 | 08:03:18 | LSE | 606242790055186954 |
02/09/2026 | 822 | 311.6 | 08:03:18 | LSE | 592169037489615641 |
02/09/2026 | 793 | 311.2 | 08:03:52 | LSE | 606242790055199738 |
02/09/2026 | 2284 | 310.9 | 08:05:20 | LSE | 606242790055234932 |
02/09/2026 | 690 | 311.2 | 08:08:41 | LSE | 592169037489750101 |
02/09/2026 | 859 | 311.2 | 08:08:41 | LSE | 592169037489750102 |
02/09/2026 | 1565 | 311.4 | 08:08:45 | LSE | 592169037489751633 |
02/09/2026 | 902 | 311.4 | 08:10:00 | LSE | 592169037489791067 |
02/09/2026 | 3499 | 311.4 | 08:10:00 | LSE | 606242790055357330 |
02/09/2026 | 2025 | 312.1 | 08:13:25 | LSE | 606242790055433732 |
02/09/2026 | 779 | 312 | 08:14:06 | LSE | 592169037489884580 |
02/09/2026 | 2139 | 312.1 | 08:14:06 | LSE | 592169037489884579 |
02/09/2026 | 892 | 312.4 | 08:19:35 | LSE | 606242790055562308 |
02/09/2026 | 1357 | 312.4 | 08:19:35 | LSE | 592169037490001785 |
02/09/2026 | 280 | 312.4 | 08:19:35 | LSE | 592169037490001786 |
02/09/2026 | 3074 | 312.4 | 08:19:35 | LSE | 606242790055562309 |
02/09/2026 | 4073 | 313.4 | 08:23:59 | LSE | 592169037490089445 |
02/09/2026 | 28 | 313.4 | 08:23:59 | LSE | 592169037490089448 |
02/09/2026 | 1906 | 313.2 | 08:25:10 | LSE | 606242790055672371 |
02/09/2026 | 980 | 312.7 | 08:26:35 | LSE | 606242790055703010 |
02/09/2026 | 2777 | 313.1 | 08:30:21 | LSE | 606242790055774862 |
02/09/2026 | 799 | 313 | 08:30:21 | LSE | 592169037490219263 |
02/09/2026 | 2767 | 313.6 | 08:33:45 | LSE | 606242790055840096 |
02/09/2026 | 1943 | 313.9 | 08:35:58 | LSE | 606242790055880121 |
02/09/2026 | 1128 | 313.7 | 08:38:04 | LSE | 606242790055913587 |
02/09/2026 | 1014 | 313.4 | 08:39:07 | LSE | 606242790055932239 |
02/09/2026 | 874 | 313.2 | 08:40:24 | LSE | 606242790055954161 |
02/09/2026 | 803 | 314 | 08:45:16 | LSE | 606242790056026869 |
02/09/2026 | 2301 | 314 | 08:45:16 | LSE | 592169037490479558 |
02/09/2026 | 889 | 313.7 | 08:48:10 | LSE | 606242790056068817 |
02/09/2026 | 1558 | 313.6 | 08:48:10 | LSE | 606242790056068818 |
02/09/2026 | 119 | 313.3 | 08:48:37 | LSE | 592169037490529597 |
02/09/2026 | 1067 | 313.3 | 08:48:37 | LSE | 592169037490529596 |
02/09/2026 | 804 | 312.7 | 08:52:03 | LSE | 592169037490585171 |
02/09/2026 | 941 | 312.7 | 08:52:03 | LSE | 592169037490585170 |
02/09/2026 | 866 | 312.8 | 08:52:03 | LSE | 606242790056129384 |
02/09/2026 | 874 | 312.6 | 08:57:57 | LSE | 592169037490679050 |
02/09/2026 | 874 | 312.6 | 08:57:57 | LSE | 592169037490679051 |
02/09/2026 | 787 | 312.5 | 09:00:11 | LSE | 592169037490727286 |
02/09/2026 | 1095 | 312.5 | 09:00:11 | LSE | 606242790056266492 |
02/09/2026 | 1110 | 312.5 | 09:00:11 | LSE | 606242790056266493 |
02/09/2026 | 556 | 312.3 | 09:00:13 | LSE | 592169037490727696 |
02/09/2026 | 399 | 312.3 | 09:00:13 | LSE | 592169037490727697 |
02/09/2026 | 1582 | 312.4 | 09:02:32 | LSE | 606242790056310649 |
02/09/2026 | 1037 | 312.1 | 09:03:59 | LSE | 592169037490797745 |
02/09/2026 | 131 | 311.5 | 09:05:25 | LSE | 592169037490822587 |
02/09/2026 | 861 | 311.5 | 09:05:25 | LSE | 592169037490822588 |
02/09/2026 | 1083 | 311.5 | 09:06:18 | LSE | 606242790056373445 |
02/09/2026 | 860 | 310.8 | 09:11:10 | LSE | 592169037490921104 |
02/09/2026 | 860 | 310.8 | 09:11:10 | LSE | 606242790056452062 |
02/09/2026 | 1015 | 310.8 | 09:11:10 | LSE | 606242790056452061 |
02/09/2026 | 842 | 310.6 | 09:14:38 | LSE | 592169037490979443 |
02/09/2026 | 842 | 310.6 | 09:14:38 | LSE | 606242790056507808 |
02/09/2026 | 882 | 311 | 09:18:50 | LSE | 606242790056573358 |
02/09/2026 | 3045 | 311 | 09:18:50 | LSE | 592169037491047444 |
02/09/2026 | 874 | 310.7 | 09:21:04 | LSE | 592169037491086577 |
02/09/2026 | 1022 | 310.7 | 09:21:04 | LSE | 592169037491086578 |
02/09/2026 | 1114 | 310.5 | 09:24:53 | LSE | 606242790056670851 |
02/09/2026 | 897 | 310.4 | 09:24:53 | LSE | 606242790056670854 |
02/09/2026 | 832 | 310.8 | 09:31:50 | LSE | 592169037491260745 |
02/09/2026 | 832 | 310.8 | 09:31:50 | LSE | 606242790056776244 |
02/09/2026 | 658 | 310.6 | 09:31:50 | LSE | 606242790056776322 |
02/09/2026 | 832 | 310.6 | 09:31:50 | LSE | 606242790056776320 |
02/09/2026 | 1408 | 310.6 | 09:31:50 | LSE | 606242790056776321 |
02/09/2026 | 174 | 310.6 | 09:31:50 | LSE | 606242790056776323 |
02/09/2026 | 1032 | 310.2 | 09:32:38 | LSE | 606242790056787662 |
02/09/2026 | 784 | 310 | 09:36:05 | LSE | 606242790056836366 |
02/09/2026 | 1291 | 310 | 09:36:05 | LSE | 592169037491324045 |
02/09/2026 | 3985 | 310.8 | 09:46:45 | LSE | 606242790056990542 |
02/09/2026 | 834 | 310.7 | 09:46:54 | LSE | 592169037491488379 |
02/09/2026 | 377 | 310.6 | 09:46:54 | LSE | 592169037491488609 |
02/09/2026 | 412 | 310.6 | 09:47:32 | LSE | 592169037491499627 |
02/09/2026 | 305 | 310.1 | 09:51:35 | LSE | 592169037491569304 |
02/09/2026 | 534 | 310.1 | 09:51:35 | LSE | 592169037491569303 |
02/09/2026 | 974 | 310.1 | 09:51:35 | LSE | 592169037491569302 |
02/09/2026 | 1374 | 310.4 | 09:57:10 | LSE | 592169037491667889 |
02/09/2026 | 1684 | 310.4 | 09:57:10 | LSE | 592169037491667890 |
02/09/2026 | 664 | 311.6 | 10:07:58 | LSE | 592169037491868432 |
02/09/2026 | 2665 | 311.6 | 10:07:58 | LSE | 592169037491868436 |
02/09/2026 | 2665 | 311.6 | 10:07:58 | LSE | 606242790057354377 |
02/09/2026 | 443 | 311.6 | 10:07:58 | LSE | 606242790057354378 |
02/09/2026 | 1082 | 311.4 | 10:08:46 | LSE | 592169037491882121 |
02/09/2026 | 1190 | 311 | 10:10:53 | LSE | 592169037491911967 |
02/09/2026 | 304 | 310.6 | 10:13:50 | LSE | 592169037491959594 |
02/09/2026 | 467 | 310.6 | 10:13:50 | LSE | 592169037491959595 |
02/09/2026 | 32 | 310.4 | 10:13:54 | LSE | 606242790057441534 |
02/09/2026 | 1801 | 310.4 | 10:14:53 | LSE | 606242790057460377 |
02/09/2026 | 3530 | 310.5 | 10:24:13 | LSE | 606242790057596768 |
02/09/2026 | 873 | 310.4 | 10:24:41 | LSE | 592169037492132616 |
02/09/2026 | 873 | 310.4 | 10:24:41 | LSE | 606242790057603674 |
02/09/2026 | 1717 | 310.4 | 10:24:41 | LSE | 606242790057603675 |
02/09/2026 | 2017 | 310.4 | 10:24:41 | LSE | 606242790057603673 |
02/09/2026 | 895 | 309.6 | 10:31:08 | LSE | 592169037492250088 |
02/09/2026 | 761 | 309.6 | 10:39:34 | LSE | 592169037492427833 |
02/09/2026 | 3060 | 309.6 | 10:39:34 | LSE | 592169037492427834 |
02/09/2026 | 1044 | 308.5 | 10:43:02 | LSE | 592169037492496443 |
02/09/2026 | 94 | 308.4 | 10:43:02 | LSE | 606242790057950231 |
02/09/2026 | 787 | 308.4 | 10:43:02 | LSE | 606242790057950233 |
02/09/2026 | 951 | 308.4 | 10:43:02 | LSE | 592169037492496444 |
02/09/2026 | 1070 | 308.5 | 10:48:48 | LSE | 606242790058058441 |
02/09/2026 | 860 | 308.5 | 10:48:48 | LSE | 592169037492609418 |
02/09/2026 | 878 | 308.4 | 10:51:02 | LSE | 606242790058104782 |
02/09/2026 | 860 | 308.3 | 10:51:20 | LSE | 606242790058111744 |
02/09/2026 | 886 | 308.3 | 10:51:20 | LSE | 606242790058111742 |
02/09/2026 | 1040 | 308.1 | 10:51:52 | LSE | 606242790058123306 |
02/09/2026 | 894 | 308.1 | 10:55:55 | LSE | 592169037492759557 |
02/09/2026 | 2591 | 308.2 | 10:58:43 | LSE | 592169037492829075 |
02/09/2026 | 777 | 308 | 10:58:50 | LSE | 606242790058270697 |
02/09/2026 | 1064 | 309.3 | 11:06:20 | LSE | 592169037492995901 |
02/09/2026 | 4110 | 309.2 | 11:06:23 | LSE | 592169037492996889 |
02/09/2026 | 3186 | 309.7 | 11:13:43 | LSE | 592169037493137135 |
02/09/2026 | 156 | 309.4 | 11:13:46 | LSE | 606242790058563997 |
02/09/2026 | 721 | 309.4 | 11:13:46 | LSE | 606242790058563998 |
02/09/2026 | 882 | 309.4 | 11:19:05 | LSE | 592169037493229473 |
02/09/2026 | 192 | 309.2 | 11:20:08 | LSE | 592169037493246104 |
02/09/2026 | 284 | 309.2 | 11:20:08 | LSE | 592169037493246103 |
02/09/2026 | 1216 | 309.2 | 11:20:08 | LSE | 606242790058667606 |
02/09/2026 | 454 | 309.2 | 11:22:33 | LSE | 592169037493288011 |
02/09/2026 | 831 | 309.2 | 11:22:33 | LSE | 592169037493288010 |
02/09/2026 | 816 | 309.1 | 11:22:33 | LSE | 606242790058707509 |
02/09/2026 | 1138 | 308.8 | 11:24:03 | LSE | 606242790058731928 |
02/09/2026 | 302 | 308.6 | 11:27:33 | LSE | 606242790058786870 |
02/09/2026 | 950 | 308.6 | 11:27:33 | LSE | 606242790058786869 |
02/09/2026 | 824 | 308.3 | 11:31:39 | LSE | 592169037493440256 |
02/09/2026 | 805 | 308.2 | 11:32:11 | LSE | 592169037493450607 |
02/09/2026 | 1129 | 308.2 | 11:32:11 | LSE | 592169037493450606 |
02/09/2026 | 352 | 307.8 | 11:36:46 | LSE | 592169037493537843 |
02/09/2026 | 779 | 307.8 | 11:37:52 | LSE | 606242790058965978 |
02/09/2026 | 792 | 307.8 | 11:37:52 | LSE | 592169037493556513 |
02/09/2026 | 836 | 307.8 | 11:37:52 | LSE | 592169037493556512 |
02/09/2026 | 1023 | 307.5 | 11:41:18 | LSE | 592169037493615344 |
02/09/2026 | 53 | 307.4 | 11:42:00 | LSE | 606242790059036280 |
02/09/2026 | 786 | 307.4 | 11:42:00 | LSE | 606242790059036281 |
02/09/2026 | 1281 | 307.2 | 11:42:52 | LSE | 592169037493646137 |
02/09/2026 | 116 | 307.4 | 11:48:10 | LSE | 592169037493736496 |
02/09/2026 | 435 | 307.4 | 11:48:10 | LSE | 592169037493736497 |
02/09/2026 | 2319 | 307.4 | 11:48:10 | LSE | 592169037493736495 |
02/09/2026 | 500 | 307.2 | 11:52:22 | LSE | 592169037493801732 |
02/09/2026 | 763 | 307.3 | 11:54:28 | LSE | 606242790059232710 |
02/09/2026 | 557 | 307.2 | 11:54:28 | LSE | 592169037493836399 |
02/09/2026 | 763 | 307.2 | 11:54:28 | LSE | 592169037493836400 |
02/09/2026 | 763 | 307.2 | 11:54:28 | LSE | 606242790059232910 |
02/09/2026 | 1170 | 306.9 | 11:56:24 | LSE | 592169037493866501 |
02/09/2026 | 618 | 306.9 | 12:00:28 | LSE | 606242790059325399 |
02/09/2026 | 275 | 306.9 | 12:00:30 | LSE | 606242790059326136 |
02/09/2026 | 781 | 306.8 | 12:01:57 | LSE | 592169037493957560 |
02/09/2026 | 893 | 306.8 | 12:01:57 | LSE | 606242790059349205 |
02/09/2026 | 1347 | 306.8 | 12:01:57 | LSE | 606242790059349204 |
02/09/2026 | 1286 | 306.6 | 12:03:44 | LSE | 592169037493997298 |
02/09/2026 | 780 | 306.4 | 12:07:38 | LSE | 606242790059449649 |
02/09/2026 | 1193 | 306.4 | 12:07:38 | LSE | 606242790059449650 |
02/09/2026 | 763 | 307.5 | 12:14:11 | LSE | 592169037494197040 |
02/09/2026 | 2483 | 307.5 | 12:14:11 | LSE | 606242790059578072 |
02/09/2026 | 1127 | 307.9 | 12:16:33 | LSE | 592169037494263753 |
02/09/2026 | 606 | 307 | 12:18:43 | LSE | 606242790059680992 |
02/09/2026 | 1122 | 307 | 12:18:43 | LSE | 606242790059680993 |
02/09/2026 | 733 | 306.6 | 12:20:55 | LSE | 592169037494346233 |
02/09/2026 | 195 | 306.6 | 12:20:57 | LSE | 592169037494346715 |
02/09/2026 | 1231 | 306.3 | 12:23:40 | LSE | 592169037494392408 |
02/09/2026 | 3166 | 308 | 12:36:21 | LSE | 606242790059989664 |
02/09/2026 | 760 | 307.9 | 12:40:06 | LSE | 592169037494694940 |
02/09/2026 | 760 | 307.9 | 12:40:06 | LSE | 592169037494694941 |
02/09/2026 | 3943 | 307.9 | 12:40:06 | LSE | 606242790060053063 |
02/09/2026 | 101 | 307.9 | 12:40:06 | LSE | 592169037494694945 |
02/09/2026 | 555 | 307.4 | 12:40:39 | LSE | 606242790060062027 |
02/09/2026 | 585 | 307.4 | 12:41:35 | LSE | 606242790060076150 |
02/09/2026 | 513 | 307.3 | 12:41:35 | LSE | 592169037494718954 |
02/09/2026 | 1580 | 307.3 | 12:41:35 | LSE | 592169037494718955 |
02/09/2026 | 520 | 306.9 | 12:46:08 | LSE | 606242790060155514 |
02/09/2026 | 335 | 306.9 | 12:46:13 | LSE | 606242790060157006 |
02/09/2026 | 360 | 306.9 | 12:46:13 | LSE | 606242790060157005 |
02/09/2026 | 847 | 306.8 | 12:51:10 | LSE | 592169037494889089 |
02/09/2026 | 847 | 306.9 | 12:51:10 | LSE | 592169037494889088 |
02/09/2026 | 1315 | 306.7 | 12:51:10 | LSE | 592169037494889099 |
02/09/2026 | 784 | 307.2 | 12:56:43 | LSE | 592169037494994187 |
02/09/2026 | 607 | 307.2 | 12:56:43 | LSE | 592169037494994194 |
02/09/2026 | 1751 | 307.2 | 12:56:43 | LSE | 592169037494994193 |
02/09/2026 | 784 | 307.1 | 12:56:43 | LSE | 606242790060339006 |
02/09/2026 | 1120 | 307.2 | 12:59:29 | LSE | 592169037495047845 |
02/09/2026 | 808 | 307 | 13:01:56 | LSE | 606242790060446884 |
02/09/2026 | 1233 | 306.9 | 13:01:56 | LSE | 592169037495106853 |
02/09/2026 | 1432 | 306.2 | 13:03:38 | LSE | 606242790060474960 |
02/09/2026 | 853 | 306.4 | 13:07:45 | LSE | 592169037495217655 |
02/09/2026 | 1781 | 306.2 | 13:07:49 | LSE | 592169037495219309 |
02/09/2026 | 761 | 305.6 | 13:12:47 | LSE | 592169037495317154 |
02/09/2026 | 761 | 305.6 | 13:12:47 | LSE | 606242790060649077 |
02/09/2026 | 761 | 305.6 | 13:12:47 | LSE | 606242790060649078 |
02/09/2026 | 799 | 305.7 | 13:16:37 | LSE | 592169037495390909 |
02/09/2026 | 798 | 305.6 | 13:16:37 | LSE | 592169037495390918 |
02/09/2026 | 798 | 305.6 | 13:16:37 | LSE | 606242790060720126 |
02/09/2026 | 1284 | 305.5 | 13:16:37 | LSE | 592169037495390920 |
02/09/2026 | 814 | 305.5 | 13:21:23 | LSE | 592169037495502625 |
02/09/2026 | 3039 | 305.6 | 13:21:23 | LSE | 606242790060827817 |
02/09/2026 | 1347 | 305.2 | 13:22:49 | LSE | 592169037495534005 |
02/09/2026 | 792 | 305.8 | 13:26:05 | LSE | 606242790060916834 |
02/09/2026 | 3067 | 306.6 | 13:31:11 | LSE | 606242790061006291 |
02/09/2026 | 3643 | 306.5 | 13:31:11 | LSE | 592169037495687304 |
02/09/2026 | 2496 | 306.5 | 13:31:11 | LSE | 592169037495687308 |
02/09/2026 | 761 | 306.3 | 13:36:26 | LSE | 592169037495786298 |
02/09/2026 | 761 | 306.3 | 13:36:26 | LSE | 606242790061101703 |
02/09/2026 | 1316 | 306.3 | 13:36:26 | LSE | 606242790061101704 |
02/09/2026 | 767 | 306.1 | 13:40:23 | LSE | 592169037495865495 |
02/09/2026 | 767 | 306.1 | 13:40:23 | LSE | 606242790061177551 |
02/09/2026 | 1321 | 306.1 | 13:40:23 | LSE | 606242790061177550 |
02/09/2026 | 3478 | 307 | 13:47:17 | LSE | 592169037496025111 |
02/09/2026 | 2210 | 307 | 13:47:17 | LSE | 606242790061330397 |
02/09/2026 | 814 | 307 | 13:50:21 | LSE | 606242790061391582 |
02/09/2026 | 343 | 306.9 | 13:50:22 | LSE | 592169037496089356 |
02/09/2026 | 985 | 306.9 | 13:50:22 | LSE | 592169037496089357 |
02/09/2026 | 1340 | 306.3 | 13:52:45 | LSE | 606242790061441603 |
02/09/2026 | 768 | 306.6 | 13:55:39 | LSE | 592169037496208648 |
02/09/2026 | 1361 | 306.6 | 13:55:39 | LSE | 592169037496208643 |
02/09/2026 | 2970 | 307 | 14:00:44 | LSE | 606242790061618394 |
02/09/2026 | 371 | 307 | 14:00:44 | LSE | 592169037496325612 |
02/09/2026 | 441 | 307 | 14:00:44 | LSE | 592169037496325613 |
02/09/2026 | 373 | 306.6 | 14:03:54 | LSE | 606242790061695384 |
02/09/2026 | 432 | 306.6 | 14:03:54 | LSE | 606242790061695385 |
02/09/2026 | 1358 | 306.6 | 14:03:54 | LSE | 592169037496405407 |
02/09/2026 | 869 | 306.4 | 14:07:44 | LSE | 606242790061775574 |
02/09/2026 | 1322 | 306.4 | 14:07:44 | LSE | 606242790061775573 |
02/09/2026 | 896 | 306.2 | 14:10:29 | LSE | 606242790061832184 |
02/09/2026 | 1341 | 306.2 | 14:10:29 | LSE | 592169037496547370 |
02/09/2026 | 1278 | 305.9 | 14:12:09 | LSE | 606242790061865259 |
02/09/2026 | 49 | 305.9 | 14:12:09 | LSE | 606242790061865260 |
02/09/2026 | 3454 | 306.3 | 14:18:31 | LSE | 592169037496729803 |
02/09/2026 | 113 | 306.1 | 14:20:20 | LSE | 606242790062046096 |
02/09/2026 | 738 | 306.1 | 14:20:20 | LSE | 606242790062046098 |
02/09/2026 | 774 | 306.1 | 14:20:20 | LSE | 606242790062046099 |
02/09/2026 | 63 | 306.5 | 14:25:30 | LSE | 606242790062179791 |
02/09/2026 | 735 | 306.5 | 14:25:30 | LSE | 606242790062179790 |
02/09/2026 | 133 | 306.5 | 14:25:30 | LSE | 592169037496908839 |
02/09/2026 | 355 | 307.6 | 14:30:07 | LSE | 592169037497066196 |
02/09/2026 | 842 | 307.6 | 14:30:07 | LSE | 592169037497066195 |
02/09/2026 | 1682 | 307.6 | 14:30:07 | LSE | 606242790062332686 |
02/09/2026 | 506 | 307.6 | 14:30:07 | LSE | 592169037497066316 |
02/09/2026 | 854 | 307.6 | 14:30:07 | LSE | 592169037497066315 |
02/09/2026 | 4748 | 307.6 | 14:30:07 | LSE | 606242790062332805 |
02/09/2026 | 242 | 307.6 | 14:30:07 | LSE | 592169037497066344 |
02/09/2026 | 1711 | 308.1 | 14:31:30 | LSE | 606242790062403330 |
02/09/2026 | 944 | 308.3 | 14:32:35 | LSE | 606242790062461540 |
02/09/2026 | 909 | 308.3 | 14:32:35 | LSE | 606242790062461541 |
02/09/2026 | 273 | 307.9 | 14:36:22 | LSE | 606242790062641045 |
02/09/2026 | 817 | 307.9 | 14:36:22 | LSE | 592169037497384546 |
02/09/2026 | 2126 | 307.9 | 14:36:22 | LSE | 606242790062641047 |
02/09/2026 | 816 | 307.8 | 14:36:22 | LSE | 592169037497384596 |
02/09/2026 | 816 | 307.8 | 14:36:22 | LSE | 606242790062641126 |
02/09/2026 | 143 | 307.6 | 14:37:38 | LSE | 592169037497443927 |
02/09/2026 | 821 | 307.6 | 14:37:38 | LSE | 592169037497443929 |
02/09/2026 | 1614 | 307.6 | 14:37:38 | LSE | 592169037497443928 |
02/09/2026 | 2133 | 307.1 | 14:38:54 | LSE | 592169037497502570 |
02/09/2026 | 427 | 306.9 | 14:40:14 | LSE | 592169037497560348 |
02/09/2026 | 1540 | 306.9 | 14:40:14 | LSE | 592169037497560349 |
02/09/2026 | 737 | 307.3 | 14:45:09 | LSE | 592169037497757030 |
02/09/2026 | 812 | 307.3 | 14:45:09 | LSE | 606242790063005953 |
02/09/2026 | 813 | 307.3 | 14:45:09 | LSE | 592169037497757029 |
02/09/2026 | 813 | 307.3 | 14:45:09 | LSE | 606242790063005954 |
02/09/2026 | 1422 | 307.3 | 14:45:09 | LSE | 592169037497757026 |
02/09/2026 | 2235 | 307.3 | 14:45:09 | LSE | 592169037497757028 |
02/09/2026 | 1361 | 307.3 | 14:45:09 | LSE | 606242790063005958 |
02/09/2026 | 1187 | 307.3 | 14:45:30 | LSE | 606242790063019511 |
02/09/2026 | 863 | 307.4 | 14:50:32 | LSE | 606242790063215670 |
02/09/2026 | 3427 | 307.4 | 14:50:32 | LSE | 592169037497971077 |
02/09/2026 | 835 | 307.4 | 14:52:02 | LSE | 606242790063274181 |
02/09/2026 | 831 | 307.3 | 14:52:35 | LSE | 592169037498053931 |
02/09/2026 | 1314 | 307.2 | 14:52:52 | LSE | 606242790063307861 |
02/09/2026 | 861 | 307.5 | 14:55:02 | LSE | 592169037498151666 |
02/09/2026 | 4 | 308.2 | 14:58:50 | LSE | 592169037498304624 |
02/09/2026 | 1432 | 308.2 | 14:58:50 | LSE | 592169037498304623 |
02/09/2026 | 1432 | 308.2 | 14:58:50 | LSE | 606242790063538854 |
02/09/2026 | 3734 | 308.1 | 14:58:50 | LSE | 592169037498304692 |
02/09/2026 | 1341 | 307.8 | 14:59:48 | LSE | 606242790063580129 |
02/09/2026 | 792 | 307.6 | 15:01:16 | LSE | 606242790063646283 |
02/09/2026 | 1361 | 307.5 | 15:01:16 | LSE | 592169037498415493 |
02/09/2026 | 859 | 307.4 | 15:02:35 | LSE | 606242790063695726 |
02/09/2026 | 1355 | 307.4 | 15:02:35 | LSE | 606242790063695725 |
02/09/2026 | 1112 | 307.3 | 15:05:53 | LSE | 592169037498587237 |
02/09/2026 | 3398 | 307.3 | 15:05:53 | LSE | 606242790063812588 |
02/09/2026 | 869 | 307.2 | 15:06:12 | LSE | 606242790063823067 |
02/09/2026 | 812 | 306.7 | 15:08:12 | LSE | 606242790063891843 |
02/09/2026 | 1304 | 306.7 | 15:08:12 | LSE | 606242790063891842 |
02/09/2026 | 771 | 306.6 | 15:10:02 | LSE | 592169037498740265 |
02/09/2026 | 2458 | 306.6 | 15:10:02 | LSE | 606242790063961371 |
02/09/2026 | 838 | 306.8 | 15:12:45 | LSE | 606242790064057165 |
02/09/2026 | 2412 | 306.8 | 15:12:45 | LSE | 606242790064057164 |
02/09/2026 | 761 | 307.3 | 15:15:15 | LSE | 592169037498919750 |
02/09/2026 | 818 | 307.3 | 15:15:15 | LSE | 606242790064136537 |
02/09/2026 | 2307 | 307.5 | 15:18:53 | LSE | 606242790064245666 |
02/09/2026 | 708 | 308 | 15:22:07 | LSE | 592169037499149389 |
02/09/2026 | 1052 | 308 | 15:22:07 | LSE | 606242790064358437 |
02/09/2026 | 835 | 308 | 15:22:12 | LSE | 592169037499153473 |
02/09/2026 | 2924 | 308 | 15:22:12 | LSE | 606242790064362482 |
02/09/2026 | 1069 | 308 | 15:22:12 | LSE | 592169037499153480 |
02/09/2026 | 1365 | 308 | 15:22:12 | LSE | 592169037499153482 |
02/09/2026 | 1362 | 307.2 | 15:23:08 | LSE | 592169037499185066 |
02/09/2026 | 152 | 307.5 | 15:27:37 | LSE | 592169037499324815 |
02/09/2026 | 1471 | 307.5 | 15:27:37 | LSE | 592169037499324816 |
02/09/2026 | 1764 | 307.6 | 15:27:37 | LSE | 592169037499324839 |
02/09/2026 | 118 | 307.3 | 15:29:17 | LSE | 606242790064573191 |
02/09/2026 | 3763 | 307.3 | 15:29:17 | LSE | 606242790064573192 |
02/09/2026 | 503 | 307.3 | 15:29:17 | LSE | 606242790064573198 |
02/09/2026 | 872 | 307.3 | 15:29:17 | LSE | 606242790064573197 |
02/09/2026 | 697 | 307.3 | 15:29:17 | LSE | 606242790064573190 |
02/09/2026 | 308 | 306.4 | 15:31:33 | LSE | 606242790064644470 |
02/09/2026 | 589 | 306.4 | 15:31:33 | LSE | 606242790064644469 |
02/09/2026 | 898 | 306.4 | 15:31:33 | LSE | 592169037499444080 |
02/09/2026 | 1328 | 306.4 | 15:31:33 | LSE | 606242790064644468 |
02/09/2026 | 4 | 306.2 | 15:33:22 | LSE | 606242790064701346 |
02/09/2026 | 545 | 306.2 | 15:33:35 | LSE | 606242790064707956 |
02/09/2026 | 801 | 306.2 | 15:33:35 | LSE | 606242790064707957 |
02/09/2026 | 814 | 306.2 | 15:33:35 | LSE | 592169037499508976 |
02/09/2026 | 815 | 306.2 | 15:33:35 | LSE | 606242790064707958 |
02/09/2026 | 1303 | 306 | 15:34:38 | LSE | 592169037499546168 |
02/09/2026 | 767 | 305.9 | 15:36:39 | LSE | 606242790064811930 |
02/09/2026 | 966 | 306.1 | 15:39:48 | LSE | 592169037499721706 |
02/09/2026 | 966 | 306.1 | 15:39:48 | LSE | 592169037499721707 |
02/09/2026 | 966 | 306.1 | 15:39:48 | LSE | 606242790064913860 |
02/09/2026 | 3902 | 306.1 | 15:39:48 | LSE | 606242790064913861 |
02/09/2026 | 1833 | 305.3 | 15:40:24 | LSE | 592169037499741093 |
02/09/2026 | 33 | 305.3 | 15:40:25 | LSE | 592169037499741101 |
02/09/2026 | 282 | 305.2 | 15:41:40 | LSE | 606242790064973315 |
02/09/2026 | 1068 | 305.2 | 15:41:40 | LSE | 606242790064973344 |
02/09/2026 | 1328 | 304.8 | 15:43:17 | LSE | 606242790065021732 |
02/09/2026 | 130 | 304.6 | 15:45:10 | LSE | 592169037499896550 |
02/09/2026 | 727 | 304.6 | 15:45:10 | LSE | 592169037499896551 |
02/09/2026 | 1822 | 304.6 | 15:45:10 | LSE | 606242790065083551 |
02/09/2026 | 781 | 304.7 | 15:47:04 | LSE | 606242790065145416 |
02/09/2026 | 780 | 304.5 | 15:47:15 | LSE | 606242790065152851 |
02/09/2026 | 1352 | 304.5 | 15:47:15 | LSE | 606242790065152850 |
02/09/2026 | 776 | 305.2 | 15:49:13 | LSE | 592169037500031700 |
02/09/2026 | 2451 | 305.1 | 15:49:26 | LSE | 592169037500038243 |
02/09/2026 | 1371 | 304.6 | 15:50:38 | LSE | 592169037500080316 |
02/09/2026 | 1645 | 305.7 | 15:55:34 | LSE | 606242790065424706 |
02/09/2026 | 1697 | 305.7 | 15:55:34 | LSE | 592169037500248549 |
02/09/2026 | 839 | 305.6 | 15:56:40 | LSE | 606242790065460176 |
02/09/2026 | 915 | 305.6 | 15:56:40 | LSE | 592169037500284764 |
02/09/2026 | 3603 | 305.6 | 15:56:40 | LSE | 592169037500284768 |
02/09/2026 | 671 | 305.6 | 15:56:40 | LSE | 592169037500284776 |
02/09/2026 | 995 | 306.1 | 16:00:16 | LSE | 606242790065577886 |
02/09/2026 | 3003 | 306.1 | 16:00:16 | LSE | 606242790065577887 |
02/09/2026 | 1186 | 306.1 | 16:00:16 | LSE | 606242790065577893 |
02/09/2026 | 894 | 306.6 | 16:02:54 | LSE | 592169037500508322 |
02/09/2026 | 2037 | 306.6 | 16:02:54 | LSE | 606242790065676118 |
02/09/2026 | 2484 | 306.6 | 16:02:54 | LSE | 606242790065676119 |
02/09/2026 | 128 | 306.4 | 16:04:23 | LSE | 606242790065729857 |
02/09/2026 | 375 | 306.4 | 16:04:23 | LSE | 592169037500563651 |
02/09/2026 | 693 | 306.4 | 16:04:23 | LSE | 606242790065729856 |
02/09/2026 | 924 | 306.4 | 16:04:23 | LSE | 592169037500563650 |
02/09/2026 | 819 | 306.3 | 16:04:23 | LSE | 592169037500563659 |
02/09/2026 | 790 | 306.4 | 16:06:30 | LSE | 606242790065800404 |
02/09/2026 | 839 | 306.4 | 16:06:30 | LSE | 606242790065800406 |
02/09/2026 | 791 | 306.4 | 16:06:30 | LSE | 606242790065800408 |
02/09/2026 | 814 | 306.4 | 16:06:30 | LSE | 606242790065800409 |
02/09/2026 | 792 | 306.2 | 16:07:09 | LSE | 592169037500658411 |
02/09/2026 | 1871 | 306.2 | 16:07:09 | LSE | 606242790065821883 |
02/09/2026 | 653 | 306 | 16:08:11 | LSE | 606242790065856819 |
02/09/2026 | 200 | 306 | 16:08:29 | LSE | 606242790065867774 |
02/09/2026 | 481 | 306 | 16:10:02 | LSE | 606242790065920139 |
02/09/2026 | 733 | 306 | 16:10:02 | LSE | 592169037500761618 |
02/09/2026 | 866 | 306.2 | 16:12:13 | LSE | 606242790066004286 |
02/09/2026 | 1128 | 306.2 | 16:12:13 | LSE | 592169037500848925 |
02/09/2026 | 1180 | 306.2 | 16:12:13 | LSE | 606242790066004284 |
02/09/2026 | 348 | 306 | 16:13:13 | LSE | 592169037500896173 |
02/09/2026 | 413 | 306 | 16:13:13 | LSE | 592169037500896172 |
02/09/2026 | 762 | 306 | 16:13:13 | LSE | 592169037500896171 |
02/09/2026 | 764 | 306 | 16:13:13 | LSE | 592169037500896175 |
02/09/2026 | 869 | 306 | 16:13:13 | LSE | 592169037500896174 |
02/09/2026 | 892 | 306 | 16:13:13 | LSE | 592169037500896170 |
02/09/2026 | 1449 | 306 | 16:13:13 | LSE | 592169037500896169 |
02/09/2026 | 56 | 306.7 | 16:20:00 | LSE | 592169037501286311 |
02/09/2026 | 1539 | 306.7 | 16:20:00 | LSE | 606242790066430247 |
02/09/2026 | 1547 | 306.7 | 16:20:00 | LSE | 606242790066430250 |
02/09/2026 | 2297 | 306.7 | 16:20:00 | LSE | 592169037501286313 |
02/09/2026 | 646 | 306.4 | 16:20:08 | LSE | 592169037501299551 |
02/09/2026 | 647 | 306.4 | 16:20:08 | LSE | 592169037501299550 |
02/09/2026 | 978 | 306.4 | 16:20:08 | LSE | 606242790066443208 |
02/09/2026 | 1953 | 306.4 | 16:20:08 | LSE | 606242790066443207 |
02/09/2026 | 2308 | 306.4 | 16:20:08 | LSE | 592169037501299552 |
02/09/2026 | 958 | 306.4 | 16:20:08 | LSE | 592169037501299555 |
02/09/2026 | 327 | 306.2 | 16:20:12 | LSE | 592169037501304551 |
02/09/2026 | 215 | 306.2 | 16:20:12 | LSE | 592169037501304614 |
02/09/2026 | 216 | 306.2 | 16:20:12 | LSE | 592169037501304613 |
02/09/2026 | 633 | 306.2 | 16:20:12 | LSE | 592169037501304615 |
02/09/2026 | 1411 | 306.2 | 16:20:15 | LSE | 606242790066453136 |
02/09/2026 | 63 | 306.2 | 16:20:19 | LSE | 606242790066456251 |
02/09/2026 | 854 | 306.2 | 16:20:19 | LSE | 606242790066456252 |
02/09/2026 | 315 | 306.2 | 16:20:25 | LSE | 592169037501318158 |
02/09/2026 | 800 | 305.5 | 16:22:14 | LSE | 592169037501433343 |
02/09/2026 | 1380 | 305.5 | 16:22:14 | LSE | 606242790066573260 |
02/09/2026 | 897 | 305.5 | 16:23:34 | LSE | 592169037501510994 |
02/09/2026 | 146 | 305.4 | 16:23:35 | LSE | 592169037501512732 |
02/09/2026 | 218 | 305.4 | 16:23:35 | LSE | 592169037501512743 |
02/09/2026 | 529 | 305.4 | 16:23:35 | LSE | 592169037501512734 |
02/09/2026 | 895 | 305.4 | 16:23:35 | LSE | 592169037501512745 |
02/09/2026 | 1907 | 305.4 | 16:23:35 | LSE | 606242790066650307 |
02/09/2026 | 3101 | 305.9 | 16:25:49 | LSE | 606242790066825708 |
02/09/2026 | 879 | 305.7 | 16:26:43 | LSE | 592169037501738139 |
02/09/2026 | 3130 | 305.7 | 16:26:43 | LSE | 606242790066870604 |
02/09/2026 | 1736 | 305.7 | 16:26:43 | LSE | 592169037501738142 |
02/09/2026 | 846 | 305.5 | 16:27:19 | LSE | 606242790066905713 |
02/09/2026 | 1284 | 305.5 | 16:27:19 | LSE | 592169037501774285 |
02/09/2026 | 866 | 305.8 | 16:28:42 | LSE | 606242790066986960 |
02/09/2026 | 2760 | 305.7 | 16:29:05 | LSE | 592169037501885945 |
02/09/2026 | 3034 | 305.7 | 16:29:05 | LSE | 606242790067013463 |
03/09/2026 | 3425 | 303.6 | 08:03:54 | LSE | 592169391382778570 |
03/09/2026 | 3434 | 303.5 | 08:04:33 | LSE | 606243143950095954 |
03/09/2026 | 1512 | 303.5 | 08:05:26 | LSE | 606243143950113749 |
03/09/2026 | 1565 | 302.3 | 08:06:05 | LSE | 606243143950127008 |
03/09/2026 | 881 | 301 | 08:06:54 | LSE | 606243143950143300 |
03/09/2026 | 919 | 300.9 | 08:07:02 | LSE | 606243143950145678 |
03/09/2026 | 764 | 300.6 | 08:07:55 | LSE | 592169391382866458 |
03/09/2026 | 819 | 300.6 | 08:07:55 | LSE | 592169391382866457 |
03/09/2026 | 796 | 300.7 | 08:10:03 | LSE | 592169391382906381 |
03/09/2026 | 797 | 300.6 | 08:10:03 | LSE | 592169391382906382 |
03/09/2026 | 797 | 300.3 | 08:10:04 | LSE | 606243143950201794 |
03/09/2026 | 907 | 300.3 | 08:10:04 | LSE | 592169391382907017 |
03/09/2026 | 924 | 300.2 | 08:10:25 | LSE | 592169391382915699 |
03/09/2026 | 1129 | 300.2 | 08:11:03 | LSE | 592169391382932752 |
03/09/2026 | 549 | 299.6 | 08:11:44 | LSE | 606243143950238561 |
03/09/2026 | 580 | 299.6 | 08:11:44 | LSE | 606243143950238562 |
03/09/2026 | 868 | 299.9 | 08:13:55 | LSE | 592169391382985393 |
03/09/2026 | 1133 | 299.7 | 08:14:05 | LSE | 606243143950280236 |
03/09/2026 | 855 | 300.3 | 08:17:23 | LSE | 606243143950337986 |
03/09/2026 | 856 | 300.3 | 08:17:23 | LSE | 606243143950337987 |
03/09/2026 | 2734 | 300.3 | 08:17:23 | LSE | 606243143950337988 |
03/09/2026 | 855 | 299 | 08:19:19 | LSE | 592169391383081600 |
03/09/2026 | 882 | 298.9 | 08:20:12 | LSE | 606243143950384187 |
03/09/2026 | 1671 | 298.9 | 08:20:12 | LSE | 606243143950384186 |
03/09/2026 | 2142 | 298.8 | 08:21:05 | LSE | 592169391383113461 |
03/09/2026 | 273 | 299.2 | 08:22:45 | LSE | 592169391383140290 |
03/09/2026 | 778 | 299.2 | 08:22:45 | LSE | 606243143950426147 |
03/09/2026 | 856 | 299.2 | 08:22:45 | LSE | 592169391383140288 |
03/09/2026 | 1037 | 299 | 08:23:09 | LSE | 592169391383146407 |
03/09/2026 | 2223 | 299 | 08:25:02 | LSE | 592169391383173134 |
03/09/2026 | 643 | 299.1 | 08:27:39 | LSE | 592169391383215786 |
03/09/2026 | 3115 | 299.1 | 08:27:39 | LSE | 592169391383215785 |
03/09/2026 | 787 | 299 | 08:30:15 | LSE | 606243143950547756 |
03/09/2026 | 2331 | 299 | 08:30:15 | LSE | 606243143950547757 |
03/09/2026 | 275 | 298.7 | 08:31:03 | LSE | 592169391383282575 |
03/09/2026 | 1097 | 298.7 | 08:31:03 | LSE | 592169391383282574 |
03/09/2026 | 566 | 298 | 08:33:01 | LSE | 606243143950597753 |
03/09/2026 | 138 | 298 | 08:33:20 | LSE | 606243143950602863 |
03/09/2026 | 710 | 298 | 08:33:22 | LSE | 606243143950603636 |
03/09/2026 | 753 | 297.9 | 08:33:22 | LSE | 592169391383323569 |
03/09/2026 | 25 | 298 | 08:35:56 | LSE | 592169391383366928 |
03/09/2026 | 1608 | 298 | 08:35:56 | LSE | 592169391383366927 |
03/09/2026 | 836 | 298.1 | 08:35:56 | LSE | 592169391383366781 |
03/09/2026 | 836 | 298.1 | 08:35:56 | LSE | 606243143950644668 |
03/09/2026 | 827 | 298 | 08:38:10 | LSE | 606243143950681531 |
03/09/2026 | 1453 | 298 | 08:38:10 | LSE | 606243143950681530 |
03/09/2026 | 867 | 297.7 | 08:39:10 | LSE | 592169391383419270 |
03/09/2026 | 1237 | 297.7 | 08:39:10 | LSE | 592169391383419269 |
03/09/2026 | 222 | 300 | 08:44:55 | LSE | 606243143950783197 |
03/09/2026 | 1370 | 300 | 08:44:55 | LSE | 606243143950783198 |
03/09/2026 | 1987 | 300 | 08:44:55 | LSE | 592169391383510000 |
03/09/2026 | 2293 | 300 | 08:46:08 | LSE | 592169391383532878 |
03/09/2026 | 2700 | 300 | 08:46:08 | LSE | 592169391383532879 |
03/09/2026 | 446 | 300 | 08:46:08 | LSE | 592169391383532886 |
03/09/2026 | 837 | 300 | 08:46:08 | LSE | 592169391383532885 |
03/09/2026 | 865 | 300.1 | 08:50:25 | LSE | 606243143950874213 |
03/09/2026 | 866 | 300 | 08:50:59 | LSE | 592169391383611740 |
03/09/2026 | 866 | 300 | 08:50:59 | LSE | 606243143950881221 |
03/09/2026 | 2345 | 300 | 08:50:59 | LSE | 606243143950881220 |
03/09/2026 | 2944 | 300 | 08:50:59 | LSE | 606243143950881382 |
03/09/2026 | 2868 | 300.5 | 08:55:25 | LSE | 592169391383682633 |
03/09/2026 | 509 | 300.5 | 08:55:25 | LSE | 606243143950949322 |
03/09/2026 | 511 | 300.5 | 08:55:25 | LSE | 606243143950949321 |
03/09/2026 | 711 | 300.5 | 08:55:25 | LSE | 606243143950949320 |
03/09/2026 | 1961 | 300.5 | 08:55:25 | LSE | 606243143950949323 |
03/09/2026 | 761 | 300.5 | 08:58:39 | LSE | 592169391383734599 |
03/09/2026 | 762 | 300.5 | 08:58:39 | LSE | 592169391383734598 |
03/09/2026 | 822 | 300.5 | 08:58:39 | LSE | 606243143950998719 |
03/09/2026 | 851 | 300.3 | 09:00:01 | LSE | 606243143951019195 |
03/09/2026 | 1467 | 300.3 | 09:00:01 | LSE | 606243143951019194 |
03/09/2026 | 758 | 300 | 09:02:09 | LSE | 592169391383799145 |
03/09/2026 | 1376 | 300 | 09:02:09 | LSE | 606243143951059694 |
03/09/2026 | 4112 | 301.9 | 09:06:06 | LSE | 592169391383921753 |
03/09/2026 | 344 | 301.9 | 09:06:06 | LSE | 592169391383921760 |
03/09/2026 | 711 | 301.8 | 09:06:06 | LSE | 592169391383921759 |
03/09/2026 | 1464 | 302.2 | 09:08:08 | LSE | 606243143951228021 |
03/09/2026 | 1449 | 302 | 09:09:32 | LSE | 592169391384007673 |
03/09/2026 | 1498 | 302.2 | 09:16:10 | LSE | 592169391384152822 |
03/09/2026 | 2664 | 302.2 | 09:16:10 | LSE | 592169391384152821 |
03/09/2026 | 770 | 302.7 | 09:19:31 | LSE | 592169391384226040 |
03/09/2026 | 3923 | 302.6 | 09:19:35 | LSE | 592169391384227185 |
03/09/2026 | 814 | 302.3 | 09:27:05 | LSE | 592169391384378356 |
03/09/2026 | 814 | 302.3 | 09:27:05 | LSE | 592169391384378357 |
03/09/2026 | 814 | 302.3 | 09:27:05 | LSE | 606243143951612333 |
03/09/2026 | 814 | 302.3 | 09:27:05 | LSE | 606243143951612334 |
03/09/2026 | 816 | 302.3 | 09:27:05 | LSE | 592169391384378358 |
03/09/2026 | 2261 | 302.3 | 09:27:05 | LSE | 606243143951612335 |
03/09/2026 | 883 | 302.3 | 09:29:27 | LSE | 606243143951654641 |
03/09/2026 | 1433 | 302.3 | 09:29:27 | LSE | 592169391384423237 |
03/09/2026 | 885 | 302.7 | 09:35:18 | LSE | 606243143951753159 |
03/09/2026 | 4129 | 302.9 | 09:37:11 | LSE | 592169391384558126 |
03/09/2026 | 236 | 302.9 | 09:37:11 | LSE | 606243143951783194 |
03/09/2026 | 1169 | 302.8 | 09:37:11 | LSE | 592169391384558131 |
03/09/2026 | 1436 | 302.3 | 09:38:48 | LSE | 592169391384583338 |
03/09/2026 | 842 | 302.2 | 09:43:02 | LSE | 606243143951885266 |
03/09/2026 | 1995 | 302 | 09:45:49 | LSE | 592169391384711202 |
03/09/2026 | 1352 | 301.9 | 09:46:22 | LSE | 592169391384720879 |
03/09/2026 | 1311 | 301.8 | 09:47:56 | LSE | 606243143951964586 |
03/09/2026 | 3031 | 302.4 | 09:54:52 | LSE | 592169391384871782 |
03/09/2026 | 917 | 302.3 | 09:54:52 | LSE | 606243143952083013 |
03/09/2026 | 102 | 301.8 | 09:56:37 | LSE | 592169391384901442 |
03/09/2026 | 1331 | 301.8 | 09:56:37 | LSE | 592169391384901441 |
03/09/2026 | 1200 | 302.5 | 10:07:13 | LSE | 606243143952285228 |
03/09/2026 | 82 | 302.5 | 10:07:21 | LSE | 606243143952286750 |
03/09/2026 | 172 | 302.5 | 10:07:21 | LSE | 606243143952286749 |
03/09/2026 | 946 | 302.6 | 10:07:21 | LSE | 606243143952286767 |
03/09/2026 | 753 | 302.4 | 10:08:03 | LSE | 606243143952297973 |
03/09/2026 | 753 | 302.4 | 10:08:03 | LSE | 606243143952297975 |
03/09/2026 | 2350 | 302.4 | 10:08:03 | LSE | 606243143952297974 |
03/09/2026 | 753 | 302.3 | 10:08:03 | LSE | 606243143952297980 |
03/09/2026 | 1099 | 302.3 | 10:11:36 | LSE | 592169391385156076 |
03/09/2026 | 171 | 301.7 | 10:14:12 | LSE | 606243143952397199 |
03/09/2026 | 922 | 301.7 | 10:14:12 | LSE | 606243143952397200 |
03/09/2026 | 2441 | 302 | 10:18:15 | LSE | 592169391385267289 |
03/09/2026 | 953 | 301.6 | 10:20:13 | LSE | 606243143952492861 |
03/09/2026 | 912 | 301.3 | 10:21:52 | LSE | 592169391385333078 |
03/09/2026 | 787 | 301.2 | 10:25:04 | LSE | 606243143952581247 |
03/09/2026 | 1055 | 301.2 | 10:25:04 | LSE | 592169391385393911 |
03/09/2026 | 859 | 301.2 | 10:30:27 | LSE | 606243143952670279 |
03/09/2026 | 2692 | 302.1 | 10:39:21 | LSE | 606243143952808787 |
03/09/2026 | 3025 | 302 | 10:39:47 | LSE | 606243143952815347 |
03/09/2026 | 1900 | 302 | 10:39:47 | LSE | 592169391385642304 |
03/09/2026 | 888 | 302.1 | 10:49:01 | LSE | 606243143952952510 |
03/09/2026 | 880 | 301.8 | 10:50:34 | LSE | 606243143952975147 |
03/09/2026 | 1065 | 301.8 | 10:50:34 | LSE | 606243143952975146 |
03/09/2026 | 762 | 301.8 | 10:58:40 | LSE | 606243143953102643 |
03/09/2026 | 762 | 301.8 | 10:58:40 | LSE | 606243143953102644 |
03/09/2026 | 1302 | 301.8 | 10:58:40 | LSE | 592169391385948514 |
03/09/2026 | 24 | 301.7 | 10:58:43 | LSE | 606243143953103963 |
03/09/2026 | 738 | 301.7 | 10:58:43 | LSE | 606243143953103962 |
03/09/2026 | 762 | 301.7 | 10:58:43 | LSE | 606243143953103961 |
03/09/2026 | 844 | 301.5 | 11:05:10 | LSE | 592169391386071036 |
03/09/2026 | 844 | 301.5 | 11:05:10 | LSE | 606243143953219253 |
03/09/2026 | 781 | 301.3 | 11:07:55 | LSE | 592169391386118599 |
03/09/2026 | 781 | 301.3 | 11:07:55 | LSE | 592169391386118601 |
03/09/2026 | 1083 | 301.3 | 11:07:55 | LSE | 592169391386118600 |
03/09/2026 | 781 | 300.7 | 11:14:26 | LSE | 592169391386226055 |
03/09/2026 | 781 | 300.7 | 11:14:26 | LSE | 606243143953366607 |
03/09/2026 | 1040 | 300.7 | 11:14:26 | LSE | 592169391386226054 |
03/09/2026 | 1005 | 300.8 | 11:19:32 | LSE | 606243143953443066 |
03/09/2026 | 857 | 300.7 | 11:19:32 | LSE | 606243143953443072 |
03/09/2026 | 787 | 300.7 | 11:30:19 | LSE | 592169391386496804 |
03/09/2026 | 787 | 300.7 | 11:30:19 | LSE | 592169391386496805 |
03/09/2026 | 787 | 300.7 | 11:30:19 | LSE | 592169391386496806 |
03/09/2026 | 1063 | 300.5 | 11:30:28 | LSE | 606243143953625378 |
03/09/2026 | 1323 | 300.4 | 11:30:28 | LSE | 592169391386500232 |
03/09/2026 | 1515 | 300 | 11:32:38 | LSE | 592169391386548109 |
03/09/2026 | 2128 | 300.1 | 11:33:31 | LSE | 606243143953686821 |
03/09/2026 | 2463 | 300.3 | 11:37:42 | LSE | 592169391386642135 |
03/09/2026 | 4330 | 300.2 | 11:37:43 | LSE | 606243143953759259 |
03/09/2026 | 136 | 300.2 | 11:37:43 | LSE | 592169391386642543 |
03/09/2026 | 711 | 300.2 | 11:37:43 | LSE | 592169391386642542 |
03/09/2026 | 2434 | 300.6 | 11:48:46 | LSE | 592169391386865055 |
03/09/2026 | 823 | 300.8 | 11:55:31 | LSE | 592169391386983686 |
03/09/2026 | 823 | 300.8 | 11:55:31 | LSE | 606243143954081537 |
03/09/2026 | 823 | 300.7 | 11:56:42 | LSE | 606243143954101391 |
03/09/2026 | 473 | 300.6 | 11:57:49 | LSE | 606243143954122318 |
03/09/2026 | 1077 | 300.6 | 11:57:49 | LSE | 592169391387026087 |
03/09/2026 | 392 | 300.6 | 11:58:42 | LSE | 606243143954136514 |
03/09/2026 | 936 | 301.2 | 12:05:01 | LSE | 606243143954276638 |
03/09/2026 | 399 | 301.6 | 12:08:39 | LSE | 592169391387263513 |
03/09/2026 | 852 | 301.6 | 12:08:39 | LSE | 592169391387263511 |
03/09/2026 | 980 | 301.6 | 12:08:39 | LSE | 592169391387263512 |
03/09/2026 | 313 | 301.6 | 12:08:39 | LSE | 606243143954350024 |
03/09/2026 | 786 | 301.6 | 12:10:20 | LSE | 606243143954387585 |
03/09/2026 | 1259 | 301.5 | 12:10:20 | LSE | 592169391387302506 |
03/09/2026 | 1760 | 301.5 | 12:10:20 | LSE | 592169391387302507 |
03/09/2026 | 847 | 301.4 | 12:17:33 | LSE | 606243143954507713 |
03/09/2026 | 818 | 301.4 | 12:18:43 | LSE | 606243143954537718 |
03/09/2026 | 250 | 301.3 | 12:20:52 | LSE | 592169391387507857 |
03/09/2026 | 844 | 301.3 | 12:20:52 | LSE | 592169391387507856 |
03/09/2026 | 840 | 301.1 | 12:23:47 | LSE | 606243143954634569 |
03/09/2026 | 847 | 301.1 | 12:23:47 | LSE | 606243143954634568 |
03/09/2026 | 756 | 301.5 | 12:31:17 | LSE | 592169391387698324 |
03/09/2026 | 370 | 301.5 | 12:31:17 | LSE | 592169391387698370 |
03/09/2026 | 132 | 301.5 | 12:31:17 | LSE | 592169391387698401 |
03/09/2026 | 843 | 301.5 | 12:31:17 | LSE | 606243143954761599 |
03/09/2026 | 1035 | 301.5 | 12:31:17 | LSE | 592169391387698408 |
03/09/2026 | 1079 | 301.3 | 12:31:17 | LSE | 592169391387700372 |
03/09/2026 | 1499 | 302.3 | 12:37:35 | LSE | 592169391387843838 |
03/09/2026 | 826 | 302.2 | 12:37:35 | LSE | 592169391387843862 |
03/09/2026 | 1098 | 301.7 | 12:40:49 | LSE | 606243143954964360 |
03/09/2026 | 242 | 301.4 | 12:43:16 | LSE | 606243143955006790 |
03/09/2026 | 890 | 301.4 | 12:44:21 | LSE | 606243143955025512 |
03/09/2026 | 1610 | 301.3 | 12:44:38 | LSE | 592169391387979925 |
03/09/2026 | 785 | 300.9 | 12:53:31 | LSE | 592169391388162006 |
03/09/2026 | 3417 | 301.4 | 13:00:08 | LSE | 592169391388292368 |
03/09/2026 | 812 | 301.4 | 13:07:13 | LSE | 592169391388433209 |
03/09/2026 | 812 | 301.3 | 13:08:58 | LSE | 592169391388461838 |
03/09/2026 | 1090 | 301.3 | 13:08:58 | LSE | 606243143955489031 |
03/09/2026 | 919 | 301.2 | 13:08:58 | LSE | 592169391388461844 |
03/09/2026 | 1099 | 302 | 13:15:02 | LSE | 592169391388572825 |
03/09/2026 | 318 | 302 | 13:15:02 | LSE | 606243143955594446 |
03/09/2026 | 697 | 302.1 | 13:16:29 | LSE | 606243143955620335 |
03/09/2026 | 1099 | 302.1 | 13:16:29 | LSE | 606243143955620334 |
03/09/2026 | 2375 | 301.9 | 13:17:16 | LSE | 606243143955633869 |
03/09/2026 | 756 | 301.7 | 13:19:19 | LSE | 606243143955670621 |
03/09/2026 | 1962 | 301.7 | 13:19:19 | LSE | 606243143955670619 |
03/09/2026 | 2664 | 301.7 | 13:19:19 | LSE | 592169391388653523 |
03/09/2026 | 662 | 301.5 | 13:19:21 | LSE | 606243143955671791 |
03/09/2026 | 706 | 301.5 | 13:19:21 | LSE | 606243143955671792 |
03/09/2026 | 880 | 301.7 | 13:21:40 | LSE | 592169391388702090 |
03/09/2026 | 1562 | 301.4 | 13:22:41 | LSE | 592169391388722710 |
03/09/2026 | 1092 | 301.3 | 13:23:00 | LSE | 606243143955742214 |
03/09/2026 | 1661 | 301.5 | 13:28:37 | LSE | 592169391388836771 |
03/09/2026 | 890 | 301.5 | 13:28:37 | LSE | 606243143955845228 |
03/09/2026 | 857 | 301.4 | 13:30:25 | LSE | 592169391388893761 |
03/09/2026 | 33 | 301.4 | 13:30:25 | LSE | 592169391388893762 |
03/09/2026 | 856 | 301.3 | 13:30:25 | LSE | 606243143955900334 |
03/09/2026 | 785 | 301.3 | 13:32:55 | LSE | 606243143955962032 |
03/09/2026 | 1088 | 301.3 | 13:32:55 | LSE | 592169391388958480 |
03/09/2026 | 1098 | 301.3 | 13:34:10 | LSE | 606243143955984362 |
03/09/2026 | 1085 | 301.2 | 13:35:14 | LSE | 606243143956003217 |
03/09/2026 | 798 | 301.6 | 13:37:31 | LSE | 592169391389046159 |
03/09/2026 | 886 | 301.6 | 13:39:34 | LSE | 592169391389082805 |
03/09/2026 | 1478 | 301.6 | 13:39:34 | LSE | 592169391389082806 |
03/09/2026 | 861 | 301.6 | 13:44:48 | LSE | 592169391389180783 |
03/09/2026 | 861 | 301.6 | 13:44:48 | LSE | 592169391389180784 |
03/09/2026 | 2196 | 301.6 | 13:44:48 | LSE | 606243143956174735 |
03/09/2026 | 783 | 301.8 | 13:48:01 | LSE | 606243143956249336 |
03/09/2026 | 1294 | 301.8 | 13:48:01 | LSE | 606243143956249335 |
03/09/2026 | 829 | 301.9 | 13:51:23 | LSE | 592169391389342290 |
03/09/2026 | 843 | 302 | 13:52:43 | LSE | 606243143956358707 |
03/09/2026 | 1230 | 302 | 13:52:43 | LSE | 592169391389374448 |
03/09/2026 | 810 | 302.8 | 14:00:18 | LSE | 592169391389566690 |
03/09/2026 | 810 | 302.8 | 14:00:18 | LSE | 592169391389566691 |
03/09/2026 | 810 | 302.8 | 14:00:18 | LSE | 606243143956542705 |
03/09/2026 | 52 | 302.7 | 14:00:18 | LSE | 606243143956542713 |
03/09/2026 | 810 | 302.7 | 14:00:18 | LSE | 592169391389566694 |
03/09/2026 | 1159 | 302.7 | 14:00:18 | LSE | 606243143956542712 |
03/09/2026 | 1094 | 302.7 | 14:01:55 | LSE | 606243143956581994 |
03/09/2026 | 1106 | 302.3 | 14:03:29 | LSE | 606243143956615305 |
03/09/2026 | 773 | 302.2 | 14:09:58 | LSE | 592169391389794962 |
03/09/2026 | 773 | 302.2 | 14:09:58 | LSE | 606243143956761168 |
03/09/2026 | 773 | 302.2 | 14:09:58 | LSE | 606243143956761170 |
03/09/2026 | 1249 | 302.2 | 14:09:58 | LSE | 606243143956761169 |
03/09/2026 | 1452 | 302.5 | 14:11:53 | LSE | 592169391389842759 |
03/09/2026 | 1714 | 302.9 | 14:18:48 | LSE | 592169391390022392 |
03/09/2026 | 1876 | 302.9 | 14:18:48 | LSE | 606243143956978820 |
03/09/2026 | 885 | 302.8 | 14:19:02 | LSE | 592169391390028051 |
03/09/2026 | 1767 | 303.4 | 14:21:45 | LSE | 592169391390101895 |
03/09/2026 | 3288 | 303.8 | 14:28:11 | LSE | 606243143957238550 |
03/09/2026 | 446 | 303.8 | 14:28:11 | LSE | 606243143957238553 |
03/09/2026 | 794 | 303.8 | 14:28:11 | LSE | 606243143957238554 |
03/09/2026 | 227 | 303.8 | 14:28:11 | LSE | 606243143957238555 |
03/09/2026 | 887 | 303.8 | 14:30:20 | LSE | 592169391390367648 |
03/09/2026 | 889 | 303.7 | 14:31:05 | LSE | 592169391390407526 |
03/09/2026 | 1114 | 303.7 | 14:31:05 | LSE | 606243143957355714 |
03/09/2026 | 1163 | 303.7 | 14:31:05 | LSE | 606243143957355715 |
03/09/2026 | 879 | 303.9 | 14:34:00 | LSE | 592169391390555701 |
03/09/2026 | 1369 | 303.9 | 14:34:00 | LSE | 606243143957501413 |
03/09/2026 | 1108 | 303.6 | 14:34:03 | LSE | 606243143957504061 |
03/09/2026 | 867 | 303.9 | 14:36:18 | LSE | 606243143957615758 |
03/09/2026 | 1066 | 303.9 | 14:36:18 | LSE | 606243143957615759 |
03/09/2026 | 1154 | 303.9 | 14:36:18 | LSE | 592169391390672722 |
03/09/2026 | 1095 | 303.8 | 14:38:04 | LSE | 606243143957689507 |
03/09/2026 | 1130 | 303.3 | 14:39:10 | LSE | 592169391390794709 |
03/09/2026 | 445 | 303.3 | 14:40:56 | LSE | 592169391390873078 |
03/09/2026 | 658 | 303.3 | 14:40:56 | LSE | 592169391390873079 |
03/09/2026 | 1130 | 303.4 | 14:41:36 | LSE | 592169391390900255 |
03/09/2026 | 1785 | 303.8 | 14:44:05 | LSE | 592169391390999880 |
03/09/2026 | 824 | 303.7 | 14:45:06 | LSE | 606243143957978798 |
03/09/2026 | 864 | 303.6 | 14:45:12 | LSE | 606243143957982946 |
03/09/2026 | 811 | 303.4 | 14:46:15 | LSE | 606243143958025663 |
03/09/2026 | 1103 | 303.3 | 14:46:17 | LSE | 592169391391090870 |
03/09/2026 | 889 | 303.3 | 14:49:22 | LSE | 592169391391208497 |
03/09/2026 | 889 | 303.3 | 14:49:22 | LSE | 606243143958141855 |
03/09/2026 | 1123 | 303.3 | 14:49:22 | LSE | 592169391391208495 |
03/09/2026 | 236 | 303.9 | 14:53:48 | LSE | 592169391391379176 |
03/09/2026 | 594 | 303.9 | 14:53:48 | LSE | 592169391391379175 |
03/09/2026 | 1747 | 303.9 | 14:53:48 | LSE | 592169391391379174 |
03/09/2026 | 515 | 303.8 | 14:54:05 | LSE | 592169391391389940 |
03/09/2026 | 315 | 303.8 | 14:54:05 | LSE | 592169391391389944 |
03/09/2026 | 49 | 303.6 | 14:57:05 | LSE | 606243143958424003 |
03/09/2026 | 850 | 303.6 | 14:57:05 | LSE | 606243143958424004 |
03/09/2026 | 899 | 303.6 | 14:57:05 | LSE | 606243143958424002 |
03/09/2026 | 1100 | 303.5 | 14:57:06 | LSE | 592169391391498697 |
03/09/2026 | 2658 | 303.8 | 14:59:41 | LSE | 606243143958500634 |
03/09/2026 | 1112 | 303.5 | 15:01:25 | LSE | 592169391391648501 |
03/09/2026 | 390 | 303.5 | 15:03:56 | LSE | 592169391391741596 |
03/09/2026 | 815 | 303.5 | 15:03:56 | LSE | 592169391391741598 |
03/09/2026 | 886 | 303.5 | 15:03:56 | LSE | 592169391391741597 |
03/09/2026 | 879 | 303.4 | 15:03:56 | LSE | 606243143958660896 |
03/09/2026 | 1096 | 303.3 | 15:04:21 | LSE | 606243143958674178 |
03/09/2026 | 1489 | 304 | 15:08:32 | LSE | 606243143958821782 |
03/09/2026 | 1513 | 304.1 | 15:08:48 | LSE | 592169391391917047 |
03/09/2026 | 1037 | 304 | 15:09:34 | LSE | 592169391391945312 |
03/09/2026 | 3459 | 304 | 15:09:34 | LSE | 606243143958859673 |
03/09/2026 | 1139 | 303.9 | 15:09:37 | LSE | 592169391391947205 |
03/09/2026 | 1142 | 303.5 | 15:10:49 | LSE | 592169391391989149 |
03/09/2026 | 1138 | 303.2 | 15:12:06 | LSE | 606243143958944266 |
03/09/2026 | 760 | 303.2 | 15:14:09 | LSE | 592169391392102626 |
03/09/2026 | 895 | 303.1 | 15:15:14 | LSE | 592169391392145901 |
03/09/2026 | 1099 | 303.1 | 15:15:14 | LSE | 592169391392145900 |
03/09/2026 | 1103 | 303 | 15:16:28 | LSE | 592169391392189732 |
03/09/2026 | 777 | 303 | 15:19:47 | LSE | 592169391392307631 |
03/09/2026 | 777 | 303 | 15:19:47 | LSE | 592169391392307632 |
03/09/2026 | 777 | 303 | 15:19:47 | LSE | 592169391392307633 |
03/09/2026 | 1119 | 303 | 15:19:47 | LSE | 606243143959210081 |
03/09/2026 | 899 | 302.8 | 15:21:05 | LSE | 606243143959253955 |
03/09/2026 | 865 | 302.5 | 15:21:45 | LSE | 592169391392373140 |
03/09/2026 | 1089 | 302.5 | 15:21:45 | LSE | 592169391392373139 |
03/09/2026 | 1146 | 302.1 | 15:23:02 | LSE | 606243143959315974 |
03/09/2026 | 2274 | 302.4 | 15:25:07 | LSE | 592169391392483209 |
03/09/2026 | 1111 | 302.3 | 15:25:51 | LSE | 606243143959400000 |
03/09/2026 | 874 | 302.1 | 15:28:12 | LSE | 592169391392576625 |
03/09/2026 | 1133 | 302.1 | 15:28:12 | LSE | 592169391392576624 |
03/09/2026 | 1692 | 302.4 | 15:30:13 | LSE | 592169391392639857 |
03/09/2026 | 846 | 302.3 | 15:32:46 | LSE | 606243143959617099 |
03/09/2026 | 893 | 302.3 | 15:32:46 | LSE | 606243143959617100 |
03/09/2026 | 1659 | 302.3 | 15:32:46 | LSE | 592169391392726947 |
03/09/2026 | 1075 | 302.2 | 15:33:29 | LSE | 592169391392750004 |
03/09/2026 | 783 | 302.5 | 15:36:49 | LSE | 592169391392861213 |
03/09/2026 | 893 | 302.8 | 15:38:41 | LSE | 592169391392918405 |
03/09/2026 | 893 | 302.8 | 15:38:41 | LSE | 606243143959802885 |
03/09/2026 | 893 | 302.8 | 15:38:41 | LSE | 606243143959802886 |
03/09/2026 | 3292 | 302.8 | 15:38:41 | LSE | 592169391392918406 |
03/09/2026 | 858 | 302.6 | 15:42:22 | LSE | 592169391393029940 |
03/09/2026 | 859 | 302.6 | 15:42:22 | LSE | 592169391393029938 |
03/09/2026 | 859 | 302.6 | 15:42:22 | LSE | 592169391393029939 |
03/09/2026 | 859 | 302.6 | 15:42:22 | LSE | 606243143959910866 |
03/09/2026 | 1235 | 302.6 | 15:42:22 | LSE | 592169391393029937 |
03/09/2026 | 805 | 302.6 | 15:43:26 | LSE | 606243143959946530 |
03/09/2026 | 785 | 302.5 | 15:44:26 | LSE | 606243143959976137 |
03/09/2026 | 884 | 303 | 15:46:24 | LSE | 606243143960037360 |
03/09/2026 | 65 | 302.9 | 15:46:38 | LSE | 606243143960043883 |
03/09/2026 | 630 | 302.9 | 15:46:38 | LSE | 606243143960043884 |
03/09/2026 | 1608 | 302.9 | 15:46:38 | LSE | 592169391393167834 |
03/09/2026 | 147 | 303.2 | 15:49:02 | LSE | 592169391393246352 |
03/09/2026 | 833 | 303.2 | 15:49:02 | LSE | 592169391393246353 |
03/09/2026 | 266 | 303.2 | 15:49:03 | LSE | 592169391393247097 |
03/09/2026 | 711 | 303.2 | 15:49:03 | LSE | 592169391393247098 |
03/09/2026 | 3 | 303.2 | 15:49:03 | LSE | 606243143960119775 |
03/09/2026 | 980 | 303.1 | 15:49:05 | LSE | 592169391393248481 |
03/09/2026 | 2552 | 303 | 15:49:05 | LSE | 592169391393248649 |
03/09/2026 | 899 | 303.9 | 15:51:13 | LSE | 592169391393334014 |
03/09/2026 | 3933 | 303.7 | 15:51:52 | LSE | 592169391393361633 |
03/09/2026 | 392 | 303.7 | 15:51:54 | LSE | 592169391393362295 |
03/09/2026 | 939 | 303.8 | 15:53:18 | LSE | 606243143960277860 |
03/09/2026 | 1293 | 303.8 | 15:53:18 | LSE | 606243143960277862 |
03/09/2026 | 823 | 303.7 | 15:55:13 | LSE | 592169391393478733 |
03/09/2026 | 825 | 303.7 | 15:55:13 | LSE | 592169391393478734 |
03/09/2026 | 1089 | 303.7 | 15:55:13 | LSE | 606243143960343755 |
03/09/2026 | 1070 | 303.6 | 15:56:00 | LSE | 592169391393504431 |
03/09/2026 | 1089 | 303.6 | 15:56:21 | LSE | 606243143960379774 |
03/09/2026 | 1115 | 303.6 | 15:56:23 | LSE | 592169391393533683 |
03/09/2026 | 1229 | 304.4 | 15:59:06 | LSE | 592169391393641137 |
03/09/2026 | 1323 | 304.4 | 15:59:06 | LSE | 592169391393641136 |
03/09/2026 | 1159 | 304.3 | 15:59:34 | LSE | 592169391393658287 |
03/09/2026 | 1867 | 304.3 | 15:59:34 | LSE | 592169391393658288 |
03/09/2026 | 2198 | 304.3 | 15:59:36 | LSE | 606243143960519471 |
03/09/2026 | 264 | 304.8 | 16:03:09 | LSE | 592169391393800078 |
03/09/2026 | 599 | 304.8 | 16:03:09 | LSE | 592169391393800077 |
03/09/2026 | 3155 | 304.7 | 16:03:09 | LSE | 606243143960655250 |
03/09/2026 | 763 | 304.7 | 16:04:03 | LSE | 592169391393831381 |
03/09/2026 | 22 | 305 | 16:05:01 | LSE | 592169391393865701 |
03/09/2026 | 981 | 305.1 | 16:05:46 | LSE | 606243143960748403 |
03/09/2026 | 1003 | 305.1 | 16:05:46 | LSE | 592169391393896724 |
03/09/2026 | 1003 | 305.1 | 16:05:46 | LSE | 592169391393896725 |
03/09/2026 | 2744 | 305.1 | 16:05:46 | LSE | 606243143960748404 |
03/09/2026 | 205 | 305.1 | 16:05:46 | LSE | 592169391393896744 |
03/09/2026 | 711 | 305.1 | 16:05:46 | LSE | 592169391393896743 |
03/09/2026 | 2955 | 305.4 | 16:10:10 | LSE | 606243143960903198 |
03/09/2026 | 2856 | 305.2 | 16:10:12 | LSE | 592169391394059506 |
03/09/2026 | 166 | 305.2 | 16:10:12 | LSE | 606243143960905594 |
03/09/2026 | 1099 | 305.2 | 16:10:12 | LSE | 606243143960905593 |
03/09/2026 | 1082 | 305.2 | 16:10:15 | LSE | 606243143960907313 |
03/09/2026 | 798 | 304.9 | 16:11:06 | LSE | 592169391394098897 |
03/09/2026 | 1087 | 304.9 | 16:11:06 | LSE | 592169391394098899 |
03/09/2026 | 888 | 304.9 | 16:12:11 | LSE | 606243143960986531 |
03/09/2026 | 840 | 304.9 | 16:13:07 | LSE | 592169391394195405 |
03/09/2026 | 1033 | 305.1 | 16:15:18 | LSE | 592169391394293890 |
03/09/2026 | 1033 | 305.1 | 16:15:18 | LSE | 592169391394293891 |
03/09/2026 | 1033 | 305.1 | 16:15:18 | LSE | 606243143961131581 |
03/09/2026 | 3075 | 305 | 16:16:18 | LSE | 592169391394344569 |
03/09/2026 | 2350 | 305.1 | 16:17:37 | LSE | 592169391394405807 |
03/09/2026 | 789 | 305 | 16:18:12 | LSE | 592169391394431286 |
03/09/2026 | 1313 | 305.1 | 16:18:55 | LSE | 592169391394466738 |
03/09/2026 | 1093 | 305.1 | 16:18:59 | LSE | 606243143961303529 |
03/09/2026 | 36 | 305.1 | 16:19:02 | LSE | 606243143961306075 |
03/09/2026 | 598 | 305.3 | 16:20:04 | LSE | 606243143961373291 |
03/09/2026 | 679 | 305.3 | 16:20:04 | LSE | 606243143961373292 |
03/09/2026 | 1275 | 305.3 | 16:20:04 | LSE | 592169391394541409 |
03/09/2026 | 2485 | 305.4 | 16:21:03 | LSE | 592169391394597145 |
03/09/2026 | 899 | 305.2 | 16:21:10 | LSE | 606243143961435831 |
03/09/2026 | 902 | 305.2 | 16:21:10 | LSE | 606243143961435832 |
03/09/2026 | 3511 | 305.2 | 16:21:10 | LSE | 606243143961435833 |
03/09/2026 | 844 | 304.9 | 16:22:23 | LSE | 606243143961499737 |
03/09/2026 | 1020 | 304.9 | 16:22:23 | LSE | 606243143961499733 |
03/09/2026 | 409 | 304.9 | 16:24:03 | LSE | 606243143961585982 |
03/09/2026 | 434 | 304.9 | 16:24:03 | LSE | 606243143961585981 |
03/09/2026 | 657 | 304.9 | 16:24:03 | LSE | 606243143961585983 |
03/09/2026 | 188 | 304.9 | 16:24:03 | LSE | 606243143961585988 |
03/09/2026 | 844 | 304.9 | 16:24:03 | LSE | 592169391394759559 |
03/09/2026 | 845 | 304.9 | 16:24:03 | LSE | 592169391394759558 |
03/09/2026 | 857 | 305.2 | 16:24:18 | LSE | 606243143961600723 |
03/09/2026 | 2566 | 305.2 | 16:25:24 | LSE | 592169391394845755 |
03/09/2026 | 763 | 305.1 | 16:25:38 | LSE | 606243143961680690 |
03/09/2026 | 764 | 305.1 | 16:25:38 | LSE | 606243143961680689 |
03/09/2026 | 765 | 305.1 | 16:25:38 | LSE | 606243143961680691 |
03/09/2026 | 766 | 305.1 | 16:25:38 | LSE | 606243143961680687 |
03/09/2026 | 2158 | 305.1 | 16:25:38 | LSE | 606243143961680688 |
03/09/2026 | 3153 | 305.2 | 16:27:37 | LSE | 606243143961772306 |
03/09/2026 | 1716 | 305.2 | 16:28:03 | LSE | 606243143961799491 |
03/09/2026 | 2485 | 305.3 | 16:28:57 | LSE | 606243143961846609 |
03/09/2026 | 1849 | 305.4 | 16:29:37 | LSE | 592169391395074992 |
03/09/2026 | 73 | 305.5 | 16:29:56 | LSE | 592169391395113929 |
03/09/2026 | 3359 | 305.5 | 16:29:58 | LSE | 606243143961934485 |
04/09/2026 | 3281 | 307.3 | 08:01:56 | LSE | 606243497843221157 |
04/09/2026 | 107 | 307.5 | 08:03:51 | LSE | 606243497843269451 |
04/09/2026 | 489 | 307.5 | 08:03:51 | LSE | 606243497843269455 |
04/09/2026 | 1204 | 307.5 | 08:03:51 | LSE | 606243497843269454 |
04/09/2026 | 1574 | 307.5 | 08:03:51 | LSE | 606243497843269453 |
04/09/2026 | 2853 | 307.5 | 08:03:51 | LSE | 606243497843269456 |
04/09/2026 | 1525 | 307.4 | 08:04:23 | LSE | 606243497843280735 |
04/09/2026 | 1597 | 307.4 | 08:08:13 | LSE | 592169745276477864 |
04/09/2026 | 3627 | 307.4 | 08:08:13 | LSE | 606243497843354615 |
04/09/2026 | 898 | 307.4 | 08:08:13 | LSE | 606243497843354619 |
04/09/2026 | 1627 | 307.4 | 08:08:13 | LSE | 592169745276477867 |
04/09/2026 | 105 | 307.3 | 08:08:13 | LSE | 592169745276477872 |
04/09/2026 | 848 | 307.4 | 08:08:13 | LSE | 592169745276477873 |
04/09/2026 | 1527 | 307.1 | 08:15:25 | LSE | 592169745276605778 |
04/09/2026 | 1485 | 307.2 | 08:15:25 | LSE | 592169745276605781 |
04/09/2026 | 883 | 307.2 | 08:18:30 | LSE | 592169745276664145 |
04/09/2026 | 884 | 307.2 | 08:18:30 | LSE | 592169745276664144 |
04/09/2026 | 1435 | 307.4 | 08:18:30 | LSE | 606243497843532898 |
04/09/2026 | 1446 | 307.4 | 08:18:30 | LSE | 592169745276664142 |
04/09/2026 | 4127 | 307.2 | 08:18:30 | LSE | 592169745276664143 |
04/09/2026 | 98 | 307.2 | 08:18:30 | LSE | 606243497843532902 |
04/09/2026 | 2511 | 308.5 | 08:23:41 | LSE | 592169745276744481 |
04/09/2026 | 970 | 308.6 | 08:25:03 | LSE | 606243497843626536 |
04/09/2026 | 1206 | 308.7 | 08:25:03 | LSE | 592169745276762531 |
04/09/2026 | 955 | 308.3 | 08:26:01 | LSE | 606243497843642771 |
04/09/2026 | 1058 | 308.3 | 08:31:54 | LSE | 592169745276869959 |
04/09/2026 | 3672 | 308.4 | 08:31:54 | LSE | 606243497843729856 |
04/09/2026 | 789 | 308.3 | 08:38:17 | LSE | 606243497843828187 |
04/09/2026 | 789 | 308.3 | 08:38:17 | LSE | 606243497843828188 |
04/09/2026 | 789 | 308.3 | 08:38:17 | LSE | 606243497843828189 |
04/09/2026 | 789 | 308.3 | 08:38:17 | LSE | 606243497843828190 |
04/09/2026 | 1211 | 308.3 | 08:38:17 | LSE | 592169745276971863 |
04/09/2026 | 765 | 308 | 08:44:39 | LSE | 606243497843918489 |
04/09/2026 | 765 | 307.9 | 08:44:39 | LSE | 592169745277065775 |
04/09/2026 | 765 | 307.9 | 08:44:39 | LSE | 606243497843918491 |
04/09/2026 | 955 | 307.9 | 08:44:39 | LSE | 592169745277065774 |
04/09/2026 | 957 | 307.9 | 08:44:39 | LSE | 606243497843918490 |
04/09/2026 | 771 | 308.5 | 08:48:13 | LSE | 592169745277118424 |
04/09/2026 | 863 | 308.4 | 08:48:36 | LSE | 592169745277123220 |
04/09/2026 | 1674 | 308.4 | 08:48:36 | LSE | 592169745277123219 |
04/09/2026 | 816 | 308.5 | 08:51:37 | LSE | 592169745277171423 |
04/09/2026 | 969 | 308.4 | 08:51:37 | LSE | 592169745277171424 |
04/09/2026 | 777 | 308.4 | 08:53:28 | LSE | 606243497844047930 |
04/09/2026 | 1637 | 309.2 | 09:01:42 | LSE | 592169745277346059 |
04/09/2026 | 1670 | 309.2 | 09:01:45 | LSE | 592169745277346910 |
04/09/2026 | 874 | 309 | 09:03:53 | LSE | 592169745277386500 |
04/09/2026 | 889 | 309 | 09:03:53 | LSE | 592169745277386501 |
04/09/2026 | 2653 | 309 | 09:03:53 | LSE | 592169745277386499 |
04/09/2026 | 364 | 308.5 | 09:05:23 | LSE | 592169745277412528 |
04/09/2026 | 633 | 308.5 | 09:05:23 | LSE | 592169745277412529 |
04/09/2026 | 816 | 308.7 | 09:11:47 | LSE | 606243497844346914 |
04/09/2026 | 1644 | 308.7 | 09:11:47 | LSE | 606243497844346913 |
04/09/2026 | 807 | 308.5 | 09:14:06 | LSE | 592169745277545963 |
04/09/2026 | 807 | 308.6 | 09:14:06 | LSE | 606243497844381390 |
04/09/2026 | 816 | 308.5 | 09:14:06 | LSE | 606243497844381391 |
04/09/2026 | 816 | 308.5 | 09:14:06 | LSE | 606243497844381392 |
04/09/2026 | 1355 | 308 | 09:14:18 | LSE | 592169745277550207 |
04/09/2026 | 433 | 308.2 | 09:16:50 | LSE | 592169745277588429 |
04/09/2026 | 864 | 308.2 | 09:18:08 | LSE | 606243497844439913 |
04/09/2026 | 1460 | 308.2 | 09:18:08 | LSE | 592169745277606610 |
04/09/2026 | 904 | 308.1 | 09:24:32 | LSE | 606243497844536760 |
04/09/2026 | 169 | 308.2 | 09:29:04 | LSE | 592169745277782723 |
04/09/2026 | 1396 | 308.2 | 09:29:04 | LSE | 592169745277782724 |
04/09/2026 | 17 | 308.2 | 09:29:11 | LSE | 592169745277784485 |
04/09/2026 | 1500 | 308.2 | 09:29:11 | LSE | 592169745277784483 |
04/09/2026 | 3778 | 308.1 | 09:32:55 | LSE | 592169745277841256 |
04/09/2026 | 2208 | 308.1 | 09:32:55 | LSE | 606243497844662924 |
04/09/2026 | 762 | 308.2 | 09:35:25 | LSE | 606243497844701134 |
04/09/2026 | 40 | 308.2 | 09:35:25 | LSE | 606243497844701136 |
04/09/2026 | 1092 | 308.1 | 09:36:20 | LSE | 592169745277896077 |
04/09/2026 | 871 | 307.6 | 09:44:49 | LSE | 592169745278068536 |
04/09/2026 | 49 | 307.5 | 09:45:00 | LSE | 592169745278071640 |
04/09/2026 | 822 | 307.5 | 09:45:00 | LSE | 592169745278071639 |
04/09/2026 | 871 | 307.5 | 09:45:00 | LSE | 592169745278071641 |
04/09/2026 | 871 | 307.5 | 09:45:00 | LSE | 606243497844883069 |
04/09/2026 | 1134 | 307.5 | 09:45:00 | LSE | 592169745278071638 |
04/09/2026 | 785 | 307.4 | 09:54:32 | LSE | 592169745278231595 |
04/09/2026 | 785 | 307.4 | 09:54:32 | LSE | 592169745278231597 |
04/09/2026 | 785 | 307.4 | 09:54:32 | LSE | 606243497845034833 |
04/09/2026 | 1490 | 307.4 | 09:54:32 | LSE | 606243497845034834 |
04/09/2026 | 785 | 307.3 | 09:54:34 | LSE | 592169745278232306 |
04/09/2026 | 851 | 307.5 | 09:58:17 | LSE | 592169745278296636 |
04/09/2026 | 851 | 307.5 | 09:58:17 | LSE | 592169745278296637 |
04/09/2026 | 874 | 307.3 | 10:03:42 | LSE | 606243497845184159 |
04/09/2026 | 874 | 307.3 | 10:03:42 | LSE | 606243497845184160 |
04/09/2026 | 879 | 307.3 | 10:03:42 | LSE | 606243497845184158 |
04/09/2026 | 1214 | 307.2 | 10:03:42 | LSE | 592169745278387882 |
04/09/2026 | 866 | 307.1 | 10:11:56 | LSE | 606243497845308081 |
04/09/2026 | 874 | 307.1 | 10:11:56 | LSE | 606243497845308082 |
04/09/2026 | 874 | 307.1 | 10:11:56 | LSE | 606243497845308083 |
04/09/2026 | 874 | 307.1 | 10:11:56 | LSE | 606243497845308084 |
04/09/2026 | 1491 | 307 | 10:11:56 | LSE | 592169745278517575 |
04/09/2026 | 1152 | 306.8 | 10:13:05 | LSE | 606243497845324685 |
04/09/2026 | 840 | 306.7 | 10:18:25 | LSE | 592169745278616344 |
04/09/2026 | 868 | 306.6 | 10:23:50 | LSE | 606243497845473855 |
04/09/2026 | 945 | 306.6 | 10:23:50 | LSE | 592169745278690584 |
04/09/2026 | 1475 | 306.8 | 10:24:59 | LSE | 592169745278708677 |
04/09/2026 | 818 | 306.5 | 10:25:10 | LSE | 592169745278712371 |
04/09/2026 | 868 | 306.5 | 10:25:10 | LSE | 592169745278712372 |
04/09/2026 | 1266 | 306.5 | 10:25:10 | LSE | 592169745278712370 |
04/09/2026 | 945 | 306.1 | 10:25:18 | LSE | 592169745278715333 |
04/09/2026 | 870 | 306.3 | 10:28:22 | LSE | 592169745278759072 |
04/09/2026 | 785 | 306.8 | 10:39:10 | LSE | 592169745278904802 |
04/09/2026 | 1001 | 307 | 10:46:21 | LSE | 606243497845772157 |
04/09/2026 | 2083 | 307 | 10:46:21 | LSE | 606243497845772156 |
04/09/2026 | 2962 | 307 | 10:46:21 | LSE | 606243497845772158 |
04/09/2026 | 1161 | 307 | 10:46:21 | LSE | 606243497845772161 |
04/09/2026 | 1523 | 307 | 10:46:21 | LSE | 606243497845772162 |
04/09/2026 | 110 | 306.9 | 10:54:43 | LSE | 592169745279122906 |
04/09/2026 | 231 | 306.9 | 10:54:43 | LSE | 592169745279122904 |
04/09/2026 | 654 | 306.9 | 10:54:43 | LSE | 592169745279122907 |
04/09/2026 | 897 | 306.9 | 10:54:43 | LSE | 592169745279122908 |
04/09/2026 | 897 | 306.9 | 10:54:43 | LSE | 592169745279122909 |
04/09/2026 | 897 | 306.9 | 10:54:43 | LSE | 606243497845883622 |
04/09/2026 | 1878 | 306.9 | 10:54:43 | LSE | 606243497845883623 |
04/09/2026 | 517 | 306.5 | 10:57:33 | LSE | 606243497845926156 |
04/09/2026 | 754 | 306.5 | 10:57:33 | LSE | 606243497845926157 |
04/09/2026 | 998 | 306.7 | 11:02:36 | LSE | 592169745279252558 |
04/09/2026 | 4 | 306.8 | 11:04:11 | LSE | 592169745279276129 |
04/09/2026 | 2050 | 306.8 | 11:04:21 | LSE | 592169745279279166 |
04/09/2026 | 1302 | 307.1 | 11:10:12 | LSE | 592169745279371397 |
04/09/2026 | 2608 | 307.1 | 11:10:12 | LSE | 592169745279371395 |
04/09/2026 | 832 | 307 | 11:10:13 | LSE | 606243497846118917 |
04/09/2026 | 41 | 306.8 | 11:15:07 | LSE | 606243497846192371 |
04/09/2026 | 876 | 306.8 | 11:15:07 | LSE | 592169745279448291 |
04/09/2026 | 876 | 306.8 | 11:15:07 | LSE | 606243497846192372 |
04/09/2026 | 1057 | 306.8 | 11:15:07 | LSE | 606243497846192370 |
04/09/2026 | 1538 | 306.8 | 11:25:42 | LSE | 592169745279618806 |
04/09/2026 | 1545 | 306.8 | 11:25:42 | LSE | 606243497846354190 |
04/09/2026 | 277 | 306.7 | 11:26:26 | LSE | 606243497846373472 |
04/09/2026 | 3589 | 306.7 | 11:26:26 | LSE | 606243497846373473 |
04/09/2026 | 2228 | 306.7 | 11:26:26 | LSE | 592169745279638666 |
04/09/2026 | 791 | 306.2 | 11:34:29 | LSE | 606243497846494422 |
04/09/2026 | 242 | 306.2 | 11:34:29 | LSE | 606243497846494423 |
04/09/2026 | 899 | 306.1 | 11:35:16 | LSE | 606243497846504954 |
04/09/2026 | 3254 | 306.7 | 11:43:40 | LSE | 606243497846615579 |
04/09/2026 | 1142 | 306.7 | 11:43:49 | LSE | 592169745279897067 |
04/09/2026 | 2327 | 306.7 | 11:51:27 | LSE | 592169745280007219 |
04/09/2026 | 703 | 306.6 | 11:51:59 | LSE | 606243497846731118 |
04/09/2026 | 797 | 306.6 | 11:51:59 | LSE | 606243497846731117 |
04/09/2026 | 94 | 306.6 | 11:51:59 | LSE | 606243497846731119 |
04/09/2026 | 780 | 306.6 | 11:51:59 | LSE | 606243497846731120 |
04/09/2026 | 234 | 306.5 | 11:52:00 | LSE | 606243497846731640 |
04/09/2026 | 563 | 306.5 | 11:52:00 | LSE | 606243497846731641 |
04/09/2026 | 89 | 306.9 | 12:02:20 | LSE | 606243497846873134 |
04/09/2026 | 977 | 306.9 | 12:02:20 | LSE | 606243497846873165 |
04/09/2026 | 1066 | 306.9 | 12:02:20 | LSE | 592169745280166552 |
04/09/2026 | 1066 | 306.9 | 12:02:20 | LSE | 606243497846873166 |
04/09/2026 | 1027 | 306.8 | 12:06:08 | LSE | 606243497846929350 |
04/09/2026 | 414 | 306.9 | 12:06:09 | LSE | 606243497846929726 |
04/09/2026 | 301 | 306.9 | 12:06:11 | LSE | 606243497846930370 |
04/09/2026 | 728 | 306.9 | 12:06:11 | LSE | 606243497846930369 |
04/09/2026 | 273 | 306.9 | 12:06:12 | LSE | 592169745280226612 |
04/09/2026 | 155 | 307 | 12:06:30 | LSE | 592169745280231745 |
04/09/2026 | 50 | 306.6 | 12:07:26 | LSE | 592169745280247286 |
04/09/2026 | 798 | 306.6 | 12:09:40 | LSE | 592169745280275899 |
04/09/2026 | 798 | 306.6 | 12:09:40 | LSE | 606243497846977740 |
04/09/2026 | 798 | 306.6 | 12:09:40 | LSE | 606243497846977741 |
04/09/2026 | 3185 | 306.6 | 12:09:40 | LSE | 592169745280275898 |
04/09/2026 | 626 | 306.5 | 12:09:40 | LSE | 592169745280275981 |
04/09/2026 | 172 | 306.5 | 12:11:28 | LSE | 592169745280301720 |
04/09/2026 | 886 | 306.4 | 12:17:30 | LSE | 592169745280392458 |
04/09/2026 | 1200 | 306.4 | 12:17:30 | LSE | 592169745280392457 |
04/09/2026 | 886 | 306.3 | 12:17:59 | LSE | 592169745280399264 |
04/09/2026 | 71 | 306.2 | 12:18:02 | LSE | 606243497847095249 |
04/09/2026 | 815 | 306.2 | 12:18:16 | LSE | 606243497847097886 |
04/09/2026 | 1832 | 306.1 | 12:21:21 | LSE | 592169745280445653 |
04/09/2026 | 790 | 306 | 12:25:10 | LSE | 606243497847189059 |
04/09/2026 | 783 | 306 | 12:26:42 | LSE | 592169745280521149 |
04/09/2026 | 409 | 305.9 | 12:27:06 | LSE | 592169745280526932 |
04/09/2026 | 813 | 305.9 | 12:27:43 | LSE | 592169745280535597 |
04/09/2026 | 909 | 305.9 | 12:27:43 | LSE | 592169745280535596 |
04/09/2026 | 759 | 305.8 | 12:28:46 | LSE | 592169745280548522 |
04/09/2026 | 1611 | 305.7 | 12:30:56 | LSE | 592169745280580410 |
04/09/2026 | 1885 | 306.2 | 12:40:40 | LSE | 606243497847410821 |
04/09/2026 | 1 | 306.2 | 12:40:41 | LSE | 606243497847411023 |
04/09/2026 | 716 | 306.2 | 12:40:41 | LSE | 592169745280734777 |
04/09/2026 | 854 | 306.2 | 12:40:41 | LSE | 592169745280734778 |
04/09/2026 | 2 | 306 | 12:42:20 | LSE | 606243497847434885 |
04/09/2026 | 789 | 306 | 12:42:20 | LSE | 606243497847434887 |
04/09/2026 | 2992 | 306 | 12:42:20 | LSE | 606243497847434886 |
04/09/2026 | 208 | 305.9 | 12:49:15 | LSE | 606243497847533922 |
04/09/2026 | 636 | 305.9 | 12:49:15 | LSE | 606243497847533921 |
04/09/2026 | 8 | 305.9 | 12:51:38 | LSE | 606243497847569979 |
04/09/2026 | 778 | 305.9 | 12:51:38 | LSE | 606243497847569978 |
04/09/2026 | 864 | 305.9 | 12:55:01 | LSE | 606243497847625723 |
04/09/2026 | 1062 | 305.9 | 12:55:01 | LSE | 606243497847625722 |
04/09/2026 | 2032 | 305.9 | 12:55:01 | LSE | 592169745280961527 |
04/09/2026 | 3239 | 305.9 | 12:55:01 | LSE | 592169745280961528 |
04/09/2026 | 49 | 305.5 | 12:57:42 | LSE | 592169745281012167 |
04/09/2026 | 1256 | 305.5 | 12:57:42 | LSE | 592169745281012165 |
04/09/2026 | 111 | 305.6 | 13:01:38 | LSE | 592169745281089989 |
04/09/2026 | 361 | 305.6 | 13:03:21 | LSE | 592169745281119600 |
04/09/2026 | 485 | 305.6 | 13:03:21 | LSE | 592169745281119601 |
04/09/2026 | 735 | 305.6 | 13:03:21 | LSE | 592169745281119599 |
04/09/2026 | 1630 | 305.6 | 13:03:21 | LSE | 606243497847774664 |
04/09/2026 | 760 | 305.4 | 13:07:28 | LSE | 592169745281188977 |
04/09/2026 | 761 | 305.4 | 13:07:28 | LSE | 592169745281188978 |
04/09/2026 | 1096 | 305.4 | 13:07:28 | LSE | 606243497847839737 |
04/09/2026 | 760 | 305.3 | 13:07:28 | LSE | 592169745281189001 |
04/09/2026 | 908 | 305.3 | 13:07:28 | LSE | 592169745281189002 |
04/09/2026 | 871 | 305.3 | 13:13:18 | LSE | 592169745281287347 |
04/09/2026 | 870 | 305.2 | 13:13:18 | LSE | 592169745281287372 |
04/09/2026 | 870 | 305.2 | 13:13:18 | LSE | 606243497847932566 |
04/09/2026 | 1321 | 305.2 | 13:13:18 | LSE | 606243497847932565 |
04/09/2026 | 55 | 305.2 | 13:16:12 | LSE | 606243497847974346 |
04/09/2026 | 460 | 305.2 | 13:19:46 | LSE | 606243497848028847 |
04/09/2026 | 799 | 305.2 | 13:19:46 | LSE | 592169745281389370 |
04/09/2026 | 799 | 305.2 | 13:19:46 | LSE | 606243497848028850 |
04/09/2026 | 800 | 305.2 | 13:19:46 | LSE | 606243497848028849 |
04/09/2026 | 841 | 305.2 | 13:19:46 | LSE | 606243497848028848 |
04/09/2026 | 62 | 305.1 | 13:19:46 | LSE | 606243497848028900 |
04/09/2026 | 102 | 305.1 | 13:19:46 | LSE | 606243497848028901 |
04/09/2026 | 635 | 305.1 | 13:19:46 | LSE | 606243497848028902 |
04/09/2026 | 68 | 305 | 13:21:02 | LSE | 592169745281410683 |
04/09/2026 | 966 | 305 | 13:21:03 | LSE | 592169745281411056 |
04/09/2026 | 1 | 304.9 | 13:22:43 | LSE | 592169745281442052 |
04/09/2026 | 1096 | 305.4 | 13:27:59 | LSE | 592169745281543540 |
04/09/2026 | 1098 | 305.4 | 13:27:59 | LSE | 606243497848175545 |
04/09/2026 | 1098 | 305.4 | 13:27:59 | LSE | 592169745281543544 |
04/09/2026 | 857 | 305.4 | 13:30:01 | LSE | 592169745281587335 |
04/09/2026 | 857 | 305.3 | 13:30:01 | LSE | 606243497848217888 |
04/09/2026 | 3169 | 305.1 | 13:30:01 | LSE | 606243497848218286 |
04/09/2026 | 297 | 305.1 | 13:30:01 | LSE | 606243497848218334 |
04/09/2026 | 786 | 304.4 | 13:31:38 | LSE | 606243497848302344 |
04/09/2026 | 436 | 303.6 | 13:32:11 | LSE | 592169745281691025 |
04/09/2026 | 743 | 303.6 | 13:32:11 | LSE | 592169745281691024 |
04/09/2026 | 1566 | 303.8 | 13:34:06 | LSE | 606243497848365823 |
04/09/2026 | 869 | 303.6 | 13:35:00 | LSE | 592169745281763362 |
04/09/2026 | 823 | 303.5 | 13:35:16 | LSE | 606243497848392003 |
04/09/2026 | 1329 | 303.2 | 13:36:19 | LSE | 606243497848417825 |
04/09/2026 | 863 | 302.9 | 13:38:49 | LSE | 592169745281856336 |
04/09/2026 | 1377 | 302.9 | 13:38:49 | LSE | 606243497848474296 |
04/09/2026 | 1240 | 302.7 | 13:43:50 | LSE | 606243497848582509 |
04/09/2026 | 475 | 302.6 | 13:43:50 | LSE | 592169745281970303 |
04/09/2026 | 2112 | 302.6 | 13:43:50 | LSE | 592169745281970304 |
04/09/2026 | 1345 | 302 | 13:46:11 | LSE | 606243497848640926 |
04/09/2026 | 1329 | 301.6 | 13:47:13 | LSE | 606243497848668092 |
04/09/2026 | 1739 | 302 | 13:50:50 | LSE | 606243497848740530 |
04/09/2026 | 2450 | 302.3 | 13:54:38 | LSE | 592169745282208679 |
04/09/2026 | 826 | 302.1 | 13:54:38 | LSE | 606243497848810127 |
04/09/2026 | 840 | 302.3 | 14:00:27 | LSE | 606243497848913577 |
04/09/2026 | 500 | 302.5 | 14:06:11 | LSE | 592169745282427916 |
04/09/2026 | 1068 | 302.5 | 14:06:11 | LSE | 592169745282427915 |
04/09/2026 | 280 | 302.5 | 14:06:11 | LSE | 606243497849019502 |
04/09/2026 | 500 | 302.5 | 14:06:11 | LSE | 606243497849019505 |
04/09/2026 | 1347 | 302.5 | 14:06:14 | LSE | 592169745282429203 |
04/09/2026 | 4714 | 302.4 | 14:06:14 | LSE | 592169745282429204 |
04/09/2026 | 921 | 302.4 | 14:06:14 | LSE | 592169745282429209 |
04/09/2026 | 763 | 303.9 | 14:13:25 | LSE | 606243497849145061 |
04/09/2026 | 763 | 303.8 | 14:14:12 | LSE | 592169745282578228 |
04/09/2026 | 1533 | 303.8 | 14:14:12 | LSE | 592169745282578229 |
04/09/2026 | 1140 | 303.7 | 14:17:03 | LSE | 606243497849227600 |
04/09/2026 | 412 | 303.6 | 14:17:26 | LSE | 606243497849235560 |
04/09/2026 | 447 | 303.6 | 14:17:26 | LSE | 606243497849235561 |
04/09/2026 | 1898 | 303.4 | 14:19:05 | LSE | 606243497849266775 |
04/09/2026 | 815 | 303.6 | 14:25:49 | LSE | 592169745282835327 |
04/09/2026 | 816 | 303.6 | 14:25:49 | LSE | 606243497849409051 |
04/09/2026 | 53 | 303.5 | 14:25:54 | LSE | 606243497849411603 |
04/09/2026 | 313 | 303.5 | 14:25:54 | LSE | 606243497849411602 |
04/09/2026 | 449 | 303.5 | 14:25:54 | LSE | 606243497849412464 |
04/09/2026 | 815 | 303.5 | 14:25:54 | LSE | 592169745282838911 |
04/09/2026 | 372 | 303.4 | 14:25:55 | LSE | 606243497849413091 |
04/09/2026 | 4930 | 303.7 | 14:29:17 | LSE | 606243497849503030 |
04/09/2026 | 865 | 303.5 | 14:31:31 | LSE | 592169745283036959 |
04/09/2026 | 765 | 303.5 | 14:32:01 | LSE | 606243497849626047 |
04/09/2026 | 1252 | 304.7 | 14:35:50 | LSE | 592169745283240759 |
04/09/2026 | 1912 | 304.7 | 14:35:50 | LSE | 592169745283240757 |
04/09/2026 | 3260 | 304.7 | 14:35:50 | LSE | 606243497849799245 |
04/09/2026 | 408 | 304.7 | 14:35:50 | LSE | 592169745283240780 |
04/09/2026 | 1068 | 304.7 | 14:35:50 | LSE | 592169745283240779 |
04/09/2026 | 12 | 304.8 | 14:39:21 | LSE | 592169745283378886 |
04/09/2026 | 858 | 304.8 | 14:39:21 | LSE | 592169745283378884 |
04/09/2026 | 871 | 304.8 | 14:39:21 | LSE | 606243497849932826 |
04/09/2026 | 835 | 305 | 14:40:18 | LSE | 606243497849967817 |
04/09/2026 | 1267 | 305.8 | 14:46:59 | LSE | 606243497850200497 |
04/09/2026 | 2111 | 305.8 | 14:46:59 | LSE | 592169745283654867 |
04/09/2026 | 839 | 305.8 | 14:46:59 | LSE | 606243497850200499 |
04/09/2026 | 948 | 305.8 | 14:46:59 | LSE | 592169745283654868 |
04/09/2026 | 1270 | 305.7 | 14:47:00 | LSE | 592169745283655268 |
04/09/2026 | 251 | 306 | 14:47:51 | LSE | 592169745283686374 |
04/09/2026 | 884 | 306 | 14:47:51 | LSE | 592169745283686373 |
04/09/2026 | 1267 | 306 | 14:47:51 | LSE | 606243497850231441 |
04/09/2026 | 3022 | 306 | 14:48:24 | LSE | 592169745283707761 |
04/09/2026 | 2921 | 306 | 14:48:24 | LSE | 592169745283707794 |
04/09/2026 | 62 | 305.8 | 14:49:43 | LSE | 592169745283753977 |
04/09/2026 | 1260 | 305.8 | 14:49:43 | LSE | 592169745283753976 |
04/09/2026 | 70 | 305.6 | 14:51:11 | LSE | 606243497850342817 |
04/09/2026 | 704 | 305.6 | 14:51:11 | LSE | 606243497850342819 |
04/09/2026 | 1313 | 305.5 | 14:51:11 | LSE | 592169745283801449 |
04/09/2026 | 793 | 305.2 | 14:53:40 | LSE | 606243497850427780 |
04/09/2026 | 794 | 305.2 | 14:53:40 | LSE | 606243497850427782 |
04/09/2026 | 794 | 305.2 | 14:53:40 | LSE | 606243497850427783 |
04/09/2026 | 1360 | 305.2 | 14:53:40 | LSE | 592169745283890080 |
04/09/2026 | 445 | 304.8 | 14:55:02 | LSE | 592169745283942357 |
04/09/2026 | 913 | 304.8 | 14:55:02 | LSE | 592169745283942358 |
04/09/2026 | 786 | 304.8 | 14:58:20 | LSE | 592169745284051171 |
04/09/2026 | 786 | 304.8 | 14:58:20 | LSE | 606243497850583290 |
04/09/2026 | 787 | 304.8 | 14:58:20 | LSE | 606243497850583292 |
04/09/2026 | 787 | 304.8 | 14:58:20 | LSE | 606243497850583293 |
04/09/2026 | 1311 | 304.8 | 14:58:20 | LSE | 606243497850583289 |
04/09/2026 | 890 | 304.4 | 15:01:35 | LSE | 592169745284170922 |
04/09/2026 | 891 | 304.4 | 15:01:35 | LSE | 606243497850698520 |
04/09/2026 | 892 | 304.4 | 15:01:35 | LSE | 592169745284170923 |
04/09/2026 | 1309 | 304.3 | 15:01:35 | LSE | 606243497850698536 |
04/09/2026 | 760 | 304.1 | 15:02:39 | LSE | 606243497850732546 |
04/09/2026 | 1335 | 304 | 15:02:48 | LSE | 592169745284211392 |
04/09/2026 | 1348 | 304 | 15:03:26 | LSE | 606243497850757365 |
04/09/2026 | 1343 | 303.7 | 15:04:52 | LSE | 592169745284276467 |
04/09/2026 | 3014 | 304.7 | 15:09:10 | LSE | 606243497850934640 |
04/09/2026 | 769 | 304.6 | 15:09:21 | LSE | 606243497850939836 |
04/09/2026 | 4041 | 304.6 | 15:09:21 | LSE | 606243497850939834 |
04/09/2026 | 880 | 305.4 | 15:14:59 | LSE | 606243497851115236 |
04/09/2026 | 510 | 305.3 | 15:15:38 | LSE | 592169745284628201 |
04/09/2026 | 349 | 305.3 | 15:15:38 | LSE | 592169745284628202 |
04/09/2026 | 796 | 305.2 | 15:16:20 | LSE | 592169745284649484 |
04/09/2026 | 807 | 305.3 | 15:17:16 | LSE | 592169745284684049 |
04/09/2026 | 4503 | 305.3 | 15:17:16 | LSE | 592169745284684050 |
04/09/2026 | 704 | 305.3 | 15:17:16 | LSE | 592169745284684055 |
04/09/2026 | 1103 | 305.4 | 15:17:24 | LSE | 592169745284688962 |
04/09/2026 | 1068 | 305.4 | 15:17:26 | LSE | 592169745284690207 |
04/09/2026 | 35 | 305.4 | 15:17:26 | LSE | 606243497851197663 |
04/09/2026 | 728 | 305.4 | 15:17:29 | LSE | 606243497851199573 |
04/09/2026 | 375 | 305.4 | 15:17:29 | LSE | 592169745284692248 |
04/09/2026 | 1352 | 304.9 | 15:20:57 | LSE | 606243497851313089 |
04/09/2026 | 871 | 304.8 | 15:22:41 | LSE | 606243497851373936 |
04/09/2026 | 1327 | 304.8 | 15:22:41 | LSE | 592169745284873938 |
04/09/2026 | 1547 | 305.1 | 15:27:28 | LSE | 592169745285060401 |
04/09/2026 | 1956 | 305.1 | 15:27:28 | LSE | 592169745285060400 |
04/09/2026 | 1168 | 305.2 | 15:31:07 | LSE | 592169745285185248 |
04/09/2026 | 1168 | 305.2 | 15:31:07 | LSE | 592169745285185249 |
04/09/2026 | 1168 | 305.2 | 15:31:07 | LSE | 606243497851674804 |
04/09/2026 | 4264 | 305.2 | 15:31:07 | LSE | 606243497851674805 |
04/09/2026 | 785 | 304.8 | 15:34:10 | LSE | 606243497851782214 |
04/09/2026 | 786 | 304.8 | 15:34:10 | LSE | 606243497851782213 |
04/09/2026 | 787 | 304.8 | 15:34:10 | LSE | 592169745285295825 |
04/09/2026 | 787 | 304.8 | 15:34:10 | LSE | 592169745285295826 |
04/09/2026 | 1319 | 304.8 | 15:34:10 | LSE | 592169745285295824 |
04/09/2026 | 1349 | 305 | 15:35:10 | LSE | 592169745285333763 |
04/09/2026 | 36 | 304.9 | 15:36:32 | LSE | 592169745285383536 |
04/09/2026 | 1283 | 304.9 | 15:36:32 | LSE | 592169745285383537 |
04/09/2026 | 818 | 304.8 | 15:36:32 | LSE | 592169745285383560 |
04/09/2026 | 780 | 304.6 | 15:38:10 | LSE | 606243497851923905 |
04/09/2026 | 1374 | 304.6 | 15:38:10 | LSE | 606243497851923904 |
04/09/2026 | 73 | 304.6 | 15:40:30 | LSE | 606243497852003927 |
04/09/2026 | 983 | 304.6 | 15:40:30 | LSE | 606243497852003928 |
04/09/2026 | 236 | 304.6 | 15:40:30 | LSE | 606243497852003929 |
04/09/2026 | 862 | 304.6 | 15:40:30 | LSE | 606243497852003930 |
04/09/2026 | 863 | 304.6 | 15:40:30 | LSE | 592169745285526380 |
04/09/2026 | 863 | 304.5 | 15:40:48 | LSE | 606243497852013744 |
04/09/2026 | 1014 | 304.5 | 15:40:48 | LSE | 592169745285536444 |
04/09/2026 | 1201 | 304.4 | 15:47:20 | LSE | 592169745285759471 |
04/09/2026 | 1201 | 304.4 | 15:47:20 | LSE | 592169745285759472 |
04/09/2026 | 1201 | 304.4 | 15:47:20 | LSE | 606243497852228083 |
04/09/2026 | 3571 | 304.4 | 15:47:20 | LSE | 606243497852228084 |
04/09/2026 | 663 | 304.4 | 15:47:20 | LSE | 592169745285759540 |
04/09/2026 | 641 | 304.1 | 15:49:47 | LSE | 606243497852315729 |
04/09/2026 | 898 | 304.1 | 15:49:47 | LSE | 606243497852315728 |
04/09/2026 | 1339 | 304.1 | 15:49:47 | LSE | 606243497852315727 |
04/09/2026 | 257 | 304.1 | 15:49:47 | LSE | 606243497852315730 |
04/09/2026 | 1368 | 304 | 15:50:45 | LSE | 606243497852352477 |
04/09/2026 | 755 | 303.9 | 15:50:49 | LSE | 592169745285891432 |
04/09/2026 | 896 | 303.6 | 15:52:35 | LSE | 606243497852414014 |
04/09/2026 | 196 | 303.5 | 15:52:47 | LSE | 592169745285959755 |
04/09/2026 | 249 | 303.5 | 15:53:01 | LSE | 592169745285967757 |
04/09/2026 | 872 | 303.5 | 15:53:01 | LSE | 592169745285967756 |
04/09/2026 | 800 | 303.4 | 15:55:01 | LSE | 592169745286036010 |
04/09/2026 | 829 | 303.4 | 15:55:01 | LSE | 606243497852493220 |
04/09/2026 | 1925 | 303.4 | 15:55:01 | LSE | 606243497852493219 |
04/09/2026 | 3294 | 303.6 | 15:58:42 | LSE | 606243497852602294 |
04/09/2026 | 300 | 304 | 16:00:25 | LSE | 592169745286215769 |
04/09/2026 | 890 | 304 | 16:00:25 | LSE | 592169745286215771 |
04/09/2026 | 1068 | 304 | 16:00:25 | LSE | 592169745286215770 |
04/09/2026 | 978 | 304 | 16:00:25 | LSE | 606243497852667004 |
04/09/2026 | 2852 | 303.8 | 16:01:01 | LSE | 606243497852684889 |
04/09/2026 | 49 | 303.8 | 16:01:32 | LSE | 606243497852702949 |
04/09/2026 | 3152 | 303.8 | 16:01:32 | LSE | 606243497852702959 |
04/09/2026 | 851 | 303.9 | 16:03:15 | LSE | 592169745286309080 |
04/09/2026 | 3476 | 304.2 | 16:05:56 | LSE | 592169745286400916 |
04/09/2026 | 1068 | 304.4 | 16:08:29 | LSE | 606243497852929083 |
04/09/2026 | 1104 | 304.4 | 16:08:29 | LSE | 592169745286487212 |
04/09/2026 | 51 | 304.4 | 16:08:29 | LSE | 606243497852929084 |
04/09/2026 | 1127 | 304.4 | 16:08:29 | LSE | 592169745286487218 |
04/09/2026 | 379 | 304.3 | 16:08:58 | LSE | 606243497852944749 |
04/09/2026 | 3989 | 304.3 | 16:08:58 | LSE | 606243497852944748 |
04/09/2026 | 728 | 304.3 | 16:08:58 | LSE | 592169745286503398 |
04/09/2026 | 2086 | 304.3 | 16:08:58 | LSE | 592169745286503399 |
04/09/2026 | 868 | 304.6 | 16:13:32 | LSE | 606243497853106467 |
04/09/2026 | 864 | 304.6 | 16:13:32 | LSE | 606243497853106407 |
04/09/2026 | 864 | 304.6 | 16:13:32 | LSE | 606243497853106409 |
04/09/2026 | 865 | 304.6 | 16:13:32 | LSE | 606243497853106406 |
04/09/2026 | 1933 | 304.6 | 16:13:32 | LSE | 606243497853106411 |
04/09/2026 | 864 | 304.5 | 16:13:32 | LSE | 606243497853106949 |
04/09/2026 | 784 | 304.6 | 16:15:42 | LSE | 606243497853196728 |
04/09/2026 | 2809 | 304.8 | 16:17:15 | LSE | 592169745286843053 |
04/09/2026 | 454 | 304.8 | 16:17:15 | LSE | 592169745286843054 |
04/09/2026 | 323 | 305 | 16:18:38 | LSE | 606243497853336681 |
04/09/2026 | 807 | 305 | 16:18:38 | LSE | 592169745286908249 |
04/09/2026 | 4118 | 305 | 16:18:38 | LSE | 606243497853336684 |
04/09/2026 | 451 | 305 | 16:18:38 | LSE | 606243497853336712 |
04/09/2026 | 862 | 305.2 | 16:20:11 | LSE | 606243497853417948 |
04/09/2026 | 864 | 305.2 | 16:20:11 | LSE | 606243497853417947 |
04/09/2026 | 1379 | 305.2 | 16:20:11 | LSE | 592169745286991372 |
04/09/2026 | 550 | 305.1 | 16:20:58 | LSE | 592169745287026740 |
04/09/2026 | 775 | 305.1 | 16:20:58 | LSE | 592169745287026741 |
04/09/2026 | 829 | 305.1 | 16:20:58 | LSE | 592169745287026742 |
04/09/2026 | 764 | 305 | 16:21:50 | LSE | 606243497853494425 |
04/09/2026 | 1276 | 305 | 16:21:50 | LSE | 606243497853494426 |
04/09/2026 | 399 | 304.8 | 16:23:39 | LSE | 606243497853579263 |
04/09/2026 | 868 | 304.8 | 16:23:39 | LSE | 592169745287156355 |
04/09/2026 | 868 | 304.8 | 16:23:39 | LSE | 606243497853579261 |
04/09/2026 | 869 | 304.8 | 16:23:39 | LSE | 606243497853579262 |
04/09/2026 | 1384 | 304.8 | 16:23:39 | LSE | 592169745287156354 |
04/09/2026 | 472 | 304.8 | 16:23:39 | LSE | 606243497853579264 |
04/09/2026 | 802 | 305 | 16:25:31 | LSE | 606243497853689454 |
04/09/2026 | 800 | 304.9 | 16:25:52 | LSE | 592169745287283045 |
04/09/2026 | 800 | 304.9 | 16:25:52 | LSE | 592169745287283046 |
04/09/2026 | 800 | 304.9 | 16:25:52 | LSE | 592169745287283047 |
04/09/2026 | 865 | 304.9 | 16:25:52 | LSE | 606243497853702791 |
04/09/2026 | 1984 | 304.9 | 16:25:52 | LSE | 606243497853702790 |
04/09/2026 | 771 | 304.8 | 16:26:59 | LSE | 592169745287332023 |
04/09/2026 | 771 | 304.8 | 16:26:59 | LSE | 606243497853750317 |
04/09/2026 | 774 | 304.8 | 16:26:59 | LSE | 592169745287332024 |
04/09/2026 | 1312 | 304.8 | 16:26:59 | LSE | 606243497853750314 |
04/09/2026 | 175 | 304.8 | 16:28:23 | LSE | 606243497853816579 |
04/09/2026 | 832 | 304.8 | 16:28:23 | LSE | 592169745287400922 |
04/09/2026 | 656 | 304.8 | 16:28:23 | LSE | 606243497853816580 |
04/09/2026 | 3072 | 304.8 | 16:29:08 | LSE | 592169745287441882 |
04/09/2026 | 3091 | 304.8 | 16:29:08 | LSE | 606243497853856878 |
Contacts: Tel: Email:
Kathryn Hudson +44 (0) 1530278278 [email protected]
Date of notification: 7 September 2026
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29
Related Shares:
Barratt Redrow