30th Mar 2026 07:00
30 March 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 23 March 2026 to 27 March 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. | ||||
Date of purchases: |
| 23 March 2026 - 27 March 2026 | ||
Total number of shares purchased: | 1,138,248 | |||
Highest price paid per share (pence): | 181.1000p | |||
Lowest price paid per share (pence): | 166.2000p | |||
Volume weighted average price paid per share (pence): | 176.8288p | |||
To date, the Company has purchased 24,361,762 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 780,144,434 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 780,144,434. | ||||
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. | ||||
Schedule of Purchases - Aggregate Information |
| |||
|
| |||
Trading venue | Aggregated volume (shares) | Volume weighted average price (pence) |
| |
London Stock Exchange | 1,138,248 | 176.8288 | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
27/03/2026 | 2024 | 1.781 | 08:03:05 | LSE | 592112783023144700 |
27/03/2026 | 599 | 1.781 | 08:03:42 | LSE | 592112783023166063 |
27/03/2026 | 763 | 1.781 | 08:03:42 | LSE | 592112783023166064 |
27/03/2026 | 865 | 1.779 | 08:04:43 | LSE | 606186535588016306 |
27/03/2026 | 351 | 1.779 | 08:04:47 | LSE | 606186535588018485 |
27/03/2026 | 132 | 1.779 | 08:07:01 | LSE | 606186535588082683 |
27/03/2026 | 1328 | 1.779 | 08:08:57 | LSE | 606186535588128646 |
27/03/2026 | 795 | 1.771 | 08:12:39 | LSE | 606186535588227513 |
27/03/2026 | 1161 | 1.771 | 08:12:39 | LSE | 592112783023412632 |
27/03/2026 | 850 | 1.773 | 08:24:51 | LSE | 606186535588488454 |
27/03/2026 | 889 | 1.774 | 08:25:00 | LSE | 606186535588490675 |
27/03/2026 | 815 | 1.77 | 08:27:25 | LSE | 592112783023726988 |
27/03/2026 | 2105 | 1.77 | 08:27:25 | LSE | 592112783023726990 |
27/03/2026 | 2280 | 1.77 | 08:27:25 | LSE | 592112783023726996 |
27/03/2026 | 836 | 1.769 | 08:35:29 | LSE | 592112783023903017 |
27/03/2026 | 837 | 1.769 | 08:35:29 | LSE | 606186535588706499 |
27/03/2026 | 1659 | 1.769 | 08:35:29 | LSE | 606186535588706498 |
27/03/2026 | 1662 | 1.764 | 08:39:25 | LSE | 606186535588785176 |
27/03/2026 | 1909 | 1.766 | 08:53:04 | LSE | 592112783024251753 |
27/03/2026 | 3399 | 1.766 | 08:53:04 | LSE | 606186535589046509 |
27/03/2026 | 87 | 1.766 | 08:53:04 | LSE | 592112783024251762 |
27/03/2026 | 1663 | 1.762 | 08:56:50 | LSE | 592112783024316828 |
27/03/2026 | 1546 | 1.762 | 09:02:00 | LSE | 606186535589202408 |
27/03/2026 | 8 | 1.761 | 09:05:40 | LSE | 606186535589279220 |
27/03/2026 | 1516 | 1.761 | 09:05:45 | LSE | 606186535589281895 |
27/03/2026 | 2 | 1.765 | 09:21:52 | LSE | 592112783024785019 |
27/03/2026 | 866 | 1.765 | 09:21:52 | LSE | 592112783024785020 |
27/03/2026 | 203 | 1.762 | 09:23:54 | LSE | 592112783024819399 |
27/03/2026 | 1 | 1.764 | 09:25:52 | LSE | 606186535589629071 |
27/03/2026 | 913 | 1.764 | 09:26:23 | LSE | 592112783024866361 |
27/03/2026 | 1056 | 1.764 | 09:27:05 | LSE | 606186535589654988 |
27/03/2026 | 1322 | 1.764 | 09:27:05 | LSE | 592112783024881794 |
27/03/2026 | 393 | 1.763 | 09:27:14 | LSE | 592112783024884859 |
27/03/2026 | 2537 | 1.763 | 09:27:14 | LSE | 592112783024884858 |
27/03/2026 | 78 | 1.763 | 09:27:14 | LSE | 592112783024884864 |
27/03/2026 | 290 | 1.763 | 09:27:14 | LSE | 592112783024884863 |
27/03/2026 | 838 | 1.763 | 09:27:14 | LSE | 592112783024884862 |
27/03/2026 | 276 | 1.76 | 09:31:48 | LSE | 606186535589731261 |
27/03/2026 | 618 | 1.76 | 09:31:48 | LSE | 606186535589731260 |
27/03/2026 | 1141 | 1.758 | 09:32:46 | LSE | 606186535589746815 |
27/03/2026 | 523 | 1.758 | 09:33:49 | LSE | 606186535589766834 |
27/03/2026 | 31 | 1.755 | 09:41:01 | LSE | 592112783025121640 |
27/03/2026 | 842 | 1.755 | 09:41:01 | LSE | 592112783025121641 |
27/03/2026 | 872 | 1.755 | 09:41:01 | LSE | 592112783025121639 |
27/03/2026 | 3397 | 1.761 | 09:46:07 | LSE | 592112783025229716 |
27/03/2026 | 192 | 1.76 | 09:46:07 | LSE | 606186535589991296 |
27/03/2026 | 321 | 1.754 | 09:49:11 | LSE | 592112783025297487 |
27/03/2026 | 1341 | 1.754 | 09:49:11 | LSE | 592112783025297488 |
27/03/2026 | 806 | 1.75 | 09:57:05 | LSE | 606186535590203287 |
27/03/2026 | 798 | 1.75 | 09:57:07 | LSE | 606186535590203709 |
27/03/2026 | 1 | 1.75 | 09:57:07 | LSE | 606186535590203711 |
27/03/2026 | 492 | 1.75 | 09:57:09 | LSE | 606186535590204129 |
27/03/2026 | 1190 | 1.75 | 09:57:09 | LSE | 592112783025450261 |
27/03/2026 | 248 | 1.753 | 10:10:35 | LSE | 592112783025709098 |
27/03/2026 | 824 | 1.753 | 10:10:35 | LSE | 592112783025709097 |
27/03/2026 | 1862 | 1.753 | 10:10:35 | LSE | 592112783025709099 |
27/03/2026 | 634 | 1.753 | 10:10:36 | LSE | 606186535590453932 |
27/03/2026 | 558 | 1.753 | 10:10:38 | LSE | 606186535590454669 |
27/03/2026 | 906 | 1.762 | 10:33:51 | LSE | 606186535590839540 |
27/03/2026 | 2682 | 1.761 | 10:33:51 | LSE | 592112783026109182 |
27/03/2026 | 2298 | 1.761 | 10:33:51 | LSE | 592112783026109307 |
27/03/2026 | 278 | 1.76 | 10:33:55 | LSE | 592112783026110255 |
27/03/2026 | 606 | 1.763 | 10:34:12 | LSE | 606186535590845538 |
27/03/2026 | 1667 | 1.762 | 10:40:35 | LSE | 606186535590942934 |
27/03/2026 | 95 | 1.759 | 10:45:20 | LSE | 606186535591019160 |
27/03/2026 | 1573 | 1.759 | 10:45:20 | LSE | 606186535591019161 |
27/03/2026 | 838 | 1.758 | 10:53:40 | LSE | 592112783026439057 |
27/03/2026 | 1668 | 1.757 | 10:53:40 | LSE | 606186535591158045 |
27/03/2026 | 2278 | 1.751 | 11:00:35 | LSE | 606186535591297046 |
27/03/2026 | 784 | 1.75 | 11:14:43 | LSE | 606186535591580241 |
27/03/2026 | 2972 | 1.75 | 11:14:43 | LSE | 592112783026874132 |
27/03/2026 | 427 | 1.75 | 11:14:43 | LSE | 606186535591580247 |
27/03/2026 | 864 | 1.749 | 11:20:59 | LSE | 592112783026975244 |
27/03/2026 | 860 | 1.75 | 11:35:59 | LSE | 606186535591926081 |
27/03/2026 | 2111 | 1.75 | 11:35:59 | LSE | 592112783027233054 |
27/03/2026 | 860 | 1.749 | 11:36:04 | LSE | 592112783027234989 |
27/03/2026 | 860 | 1.749 | 11:36:04 | LSE | 606186535591927938 |
27/03/2026 | 869 | 1.749 | 11:36:04 | LSE | 592112783027234990 |
27/03/2026 | 860 | 1.749 | 11:36:10 | LSE | 592112783027236611 |
27/03/2026 | 1640 | 1.75 | 11:41:36 | LSE | 592112783027330505 |
27/03/2026 | 1660 | 1.745 | 11:47:23 | LSE | 592112783027432229 |
27/03/2026 | 801 | 1.744 | 12:06:55 | LSE | 592112783027778314 |
27/03/2026 | 801 | 1.744 | 12:06:55 | LSE | 592112783027778315 |
27/03/2026 | 801 | 1.744 | 12:06:55 | LSE | 606186535592449934 |
27/03/2026 | 801 | 1.744 | 12:06:55 | LSE | 606186535592449935 |
27/03/2026 | 792 | 1.747 | 12:17:09 | LSE | 592112783027943518 |
27/03/2026 | 2751 | 1.746 | 12:18:46 | LSE | 592112783027972215 |
27/03/2026 | 1435 | 1.746 | 12:18:46 | LSE | 606186535592634887 |
27/03/2026 | 2200 | 1.748 | 12:30:46 | LSE | 606186535592813580 |
27/03/2026 | 790 | 1.748 | 12:30:46 | LSE | 606186535592813584 |
27/03/2026 | 1464 | 1.748 | 12:30:46 | LSE | 592112783028158701 |
27/03/2026 | 964 | 1.749 | 12:39:43 | LSE | 592112783028301421 |
27/03/2026 | 880 | 1.749 | 12:43:06 | LSE | 592112783028369868 |
27/03/2026 | 804 | 1.748 | 12:44:12 | LSE | 592112783028389799 |
27/03/2026 | 777 | 1.75 | 12:53:06 | LSE | 592112783028539110 |
27/03/2026 | 1601 | 1.75 | 12:56:56 | LSE | 592112783028605781 |
27/03/2026 | 778 | 1.749 | 12:59:05 | LSE | 592112783028639972 |
27/03/2026 | 2305 | 1.749 | 12:59:05 | LSE | 606186535593275014 |
27/03/2026 | 638 | 1.749 | 12:59:05 | LSE | 606186535593275018 |
27/03/2026 | 42 | 1.748 | 13:03:24 | LSE | 606186535593349656 |
27/03/2026 | 766 | 1.748 | 13:03:24 | LSE | 606186535593349661 |
27/03/2026 | 809 | 1.748 | 13:03:24 | LSE | 592112783028717694 |
27/03/2026 | 862 | 1.748 | 13:03:24 | LSE | 592112783028717697 |
27/03/2026 | 1058 | 1.745 | 13:07:37 | LSE | 606186535593432432 |
27/03/2026 | 613 | 1.745 | 13:07:37 | LSE | 606186535593432434 |
27/03/2026 | 763 | 1.751 | 13:21:06 | LSE | 606186535593689072 |
27/03/2026 | 3090 | 1.751 | 13:21:06 | LSE | 592112783029070154 |
27/03/2026 | 237 | 1.751 | 13:21:06 | LSE | 592112783029070160 |
27/03/2026 | 847 | 1.748 | 13:32:00 | LSE | 592112783029308994 |
27/03/2026 | 848 | 1.748 | 13:32:00 | LSE | 606186535593918071 |
27/03/2026 | 2077 | 1.748 | 13:32:00 | LSE | 592112783029308993 |
27/03/2026 | 1667 | 1.748 | 13:34:02 | LSE | 592112783029362263 |
27/03/2026 | 838 | 1.746 | 13:38:25 | LSE | 592112783029481487 |
27/03/2026 | 885 | 1.745 | 13:40:04 | LSE | 606186535594125594 |
27/03/2026 | 1656 | 1.745 | 13:40:04 | LSE | 592112783029524068 |
27/03/2026 | 854 | 1.743 | 13:50:38 | LSE | 606186535594384577 |
27/03/2026 | 854 | 1.743 | 13:50:38 | LSE | 606186535594384578 |
27/03/2026 | 2247 | 1.743 | 13:50:38 | LSE | 606186535594384579 |
27/03/2026 | 1672 | 1.739 | 13:53:50 | LSE | 606186535594462453 |
27/03/2026 | 3215 | 1.739 | 14:07:47 | LSE | 606186535594876602 |
27/03/2026 | 125 | 1.739 | 14:07:47 | LSE | 592112783030299705 |
27/03/2026 | 1078 | 1.738 | 14:08:12 | LSE | 592112783030309913 |
27/03/2026 | 1900 | 1.734 | 14:19:52 | LSE | 606186535595168311 |
27/03/2026 | 1955 | 1.734 | 14:19:52 | LSE | 606186535595168315 |
27/03/2026 | 869 | 1.733 | 14:27:21 | LSE | 592112783030768551 |
27/03/2026 | 870 | 1.733 | 14:27:21 | LSE | 606186535595330522 |
27/03/2026 | 1668 | 1.733 | 14:27:21 | LSE | 606186535595330523 |
27/03/2026 | 321 | 1.731 | 14:36:04 | LSE | 592112783030985884 |
27/03/2026 | 885 | 1.731 | 14:36:04 | LSE | 592112783030985882 |
27/03/2026 | 885 | 1.731 | 14:36:04 | LSE | 592112783030985883 |
27/03/2026 | 2094 | 1.731 | 14:36:04 | LSE | 592112783030985885 |
27/03/2026 | 804 | 1.734 | 14:45:48 | LSE | 592112783031231148 |
27/03/2026 | 13 | 1.734 | 14:47:44 | LSE | 592112783031281146 |
27/03/2026 | 527 | 1.735 | 14:48:35 | LSE | 592112783031304749 |
27/03/2026 | 268 | 1.735 | 14:48:35 | LSE | 592112783031304756 |
27/03/2026 | 1156 | 1.735 | 14:50:39 | LSE | 606186535595901609 |
27/03/2026 | 900 | 1.735 | 14:51:44 | LSE | 592112783031382283 |
27/03/2026 | 902 | 1.735 | 14:54:04 | LSE | 592112783031439922 |
27/03/2026 | 797 | 1.734 | 14:54:38 | LSE | 606186535596000594 |
27/03/2026 | 3378 | 1.734 | 14:54:38 | LSE | 592112783031457504 |
27/03/2026 | 60 | 1.734 | 14:55:00 | LSE | 606186535596013758 |
27/03/2026 | 1083 | 1.734 | 14:55:00 | LSE | 592112783031471282 |
27/03/2026 | 1086 | 1.734 | 14:55:00 | LSE | 606186535596013757 |
27/03/2026 | 2957 | 1.737 | 15:00:45 | LSE | 606186535596175128 |
27/03/2026 | 1054 | 1.737 | 15:00:45 | LSE | 606186535596175132 |
27/03/2026 | 2303 | 1.741 | 15:06:57 | LSE | 606186535596363724 |
27/03/2026 | 1683 | 1.741 | 15:07:42 | LSE | 606186535596382468 |
27/03/2026 | 1879 | 1.738 | 15:14:52 | LSE | 606186535596581259 |
27/03/2026 | 905 | 1.738 | 15:17:37 | LSE | 592112783032135604 |
27/03/2026 | 906 | 1.738 | 15:17:37 | LSE | 606186535596657041 |
27/03/2026 | 1408 | 1.738 | 15:17:37 | LSE | 592112783032135603 |
27/03/2026 | 904 | 1.737 | 15:17:38 | LSE | 592112783032137581 |
27/03/2026 | 183 | 1.735 | 15:20:39 | LSE | 592112783032244933 |
27/03/2026 | 1476 | 1.735 | 15:20:43 | LSE | 592112783032247284 |
27/03/2026 | 1956 | 1.737 | 15:24:44 | LSE | 592112783032409050 |
27/03/2026 | 115 | 1.735 | 15:27:47 | LSE | 592112783032503237 |
27/03/2026 | 848 | 1.738 | 15:33:11 | LSE | 592112783032684037 |
27/03/2026 | 868 | 1.737 | 15:34:50 | LSE | 606186535597238750 |
27/03/2026 | 790 | 1.738 | 15:37:18 | LSE | 606186535597317625 |
27/03/2026 | 816 | 1.738 | 15:39:05 | LSE | 606186535597374483 |
27/03/2026 | 1157 | 1.738 | 15:39:05 | LSE | 606186535597374482 |
27/03/2026 | 2832 | 1.738 | 15:39:05 | LSE | 592112783032872807 |
27/03/2026 | 2485 | 1.738 | 15:39:28 | LSE | 592112783032882159 |
27/03/2026 | 1652 | 1.734 | 15:41:31 | LSE | 592112783032945447 |
27/03/2026 | 861 | 1.735 | 15:46:04 | LSE | 592112783033093632 |
27/03/2026 | 861 | 1.735 | 15:46:04 | LSE | 606186535597588861 |
27/03/2026 | 1655 | 1.735 | 15:46:04 | LSE | 592112783033093631 |
27/03/2026 | 907 | 1.733 | 15:51:06 | LSE | 592112783033273518 |
27/03/2026 | 907 | 1.733 | 15:51:06 | LSE | 592112783033273519 |
27/03/2026 | 1657 | 1.733 | 15:51:06 | LSE | 606186535597763460 |
27/03/2026 | 1672 | 1.732 | 15:52:27 | LSE | 606186535597825406 |
27/03/2026 | 803 | 1.728 | 15:54:51 | LSE | 606186535597949721 |
27/03/2026 | 861 | 1.728 | 15:55:19 | LSE | 606186535597971376 |
27/03/2026 | 636 | 1.728 | 15:57:50 | LSE | 606186535598085875 |
27/03/2026 | 1573 | 1.728 | 15:57:50 | LSE | 606186535598085877 |
27/03/2026 | 2746 | 1.726 | 16:00:41 | LSE | 606186535598233211 |
27/03/2026 | 179 | 1.726 | 16:00:48 | LSE | 592112783033763426 |
27/03/2026 | 800 | 1.727 | 16:03:41 | LSE | 592112783033912636 |
27/03/2026 | 915 | 1.726 | 16:07:36 | LSE | 592112783034082930 |
27/03/2026 | 915 | 1.725 | 16:07:58 | LSE | 606186535598573857 |
27/03/2026 | 916 | 1.725 | 16:07:58 | LSE | 606186535598573858 |
27/03/2026 | 1659 | 1.725 | 16:07:58 | LSE | 592112783034104508 |
27/03/2026 | 905 | 1.723 | 16:10:15 | LSE | 592112783034212153 |
27/03/2026 | 745 | 1.723 | 16:11:04 | LSE | 592112783034250607 |
27/03/2026 | 897 | 1.723 | 16:11:04 | LSE | 606186535598717426 |
27/03/2026 | 898 | 1.723 | 16:11:04 | LSE | 592112783034250608 |
27/03/2026 | 972 | 1.728 | 16:17:04 | LSE | 592112783034518713 |
27/03/2026 | 382 | 1.729 | 16:17:51 | LSE | 606186535599013632 |
27/03/2026 | 470 | 1.729 | 16:17:51 | LSE | 606186535599013633 |
27/03/2026 | 897 | 1.727 | 16:18:12 | LSE | 606186535599031240 |
27/03/2026 | 2018 | 1.727 | 16:18:12 | LSE | 606186535599031241 |
27/03/2026 | 823 | 1.729 | 16:21:10 | LSE | 606186535599178058 |
27/03/2026 | 136 | 1.729 | 16:21:41 | LSE | 592112783034745280 |
27/03/2026 | 562 | 1.729 | 16:21:41 | LSE | 606186535599201058 |
27/03/2026 | 120 | 1.729 | 16:21:51 | LSE | 606186535599208819 |
27/03/2026 | 836 | 1.73 | 16:23:04 | LSE | 606186535599261573 |
27/03/2026 | 2620 | 1.728 | 16:23:31 | LSE | 592112783034824728 |
27/03/2026 | 1915 | 1.728 | 16:23:31 | LSE | 606186535599279121 |
27/03/2026 | 858 | 1.728 | 16:23:32 | LSE | 606186535599279639 |
27/03/2026 | 1650 | 1.728 | 16:23:32 | LSE | 606186535599279640 |
27/03/2026 | 841 | 1.725 | 16:26:56 | LSE | 606186535599444346 |
27/03/2026 | 905 | 1.725 | 16:26:56 | LSE | 606186535599444347 |
27/03/2026 | 1641 | 1.725 | 16:26:56 | LSE | 606186535599444345 |
27/03/2026 | 287 | 1.724 | 16:28:45 | LSE | 606186535599519889 |
26/03/2026 | 761 | 1.794 | 08:08:17 | LSE | 592112400656632819 |
26/03/2026 | 817 | 1.792 | 08:09:01 | LSE | 592112400656646192 |
26/03/2026 | 870 | 1.79 | 08:11:42 | LSE | 592112400656691761 |
26/03/2026 | 3360 | 1.784 | 08:13:30 | LSE | 592112400656719946 |
26/03/2026 | 2226 | 1.784 | 08:13:30 | LSE | 592112400656719949 |
26/03/2026 | 1418 | 1.784 | 08:15:05 | LSE | 592112400656747937 |
26/03/2026 | 1413 | 1.787 | 08:18:19 | LSE | 606186181693147877 |
26/03/2026 | 314 | 1.79 | 08:24:16 | LSE | 606186181693229490 |
26/03/2026 | 2748 | 1.79 | 08:24:16 | LSE | 606186181693229489 |
26/03/2026 | 784 | 1.793 | 08:29:05 | LSE | 606186181693292253 |
26/03/2026 | 92 | 1.793 | 08:29:05 | LSE | 592112400656950100 |
26/03/2026 | 1653 | 1.793 | 08:29:05 | LSE | 592112400656950101 |
26/03/2026 | 1258 | 1.791 | 08:34:32 | LSE | 592112400657052550 |
26/03/2026 | 836 | 1.788 | 08:45:05 | LSE | 592112400657229284 |
26/03/2026 | 836 | 1.788 | 08:45:05 | LSE | 592112400657229285 |
26/03/2026 | 836 | 1.788 | 08:45:05 | LSE | 606186181693560888 |
26/03/2026 | 836 | 1.788 | 08:45:05 | LSE | 606186181693560889 |
26/03/2026 | 910 | 1.788 | 08:45:05 | LSE | 592112400657229283 |
26/03/2026 | 1852 | 1.787 | 08:47:44 | LSE | 592112400657275214 |
26/03/2026 | 1248 | 1.785 | 08:52:56 | LSE | 606186181693679579 |
26/03/2026 | 157 | 1.785 | 08:53:01 | LSE | 606186181693680599 |
26/03/2026 | 206 | 1.789 | 09:07:54 | LSE | 606186181693915364 |
26/03/2026 | 1017 | 1.789 | 09:07:54 | LSE | 606186181693915365 |
26/03/2026 | 1077 | 1.789 | 09:07:54 | LSE | 606186181693915363 |
26/03/2026 | 1166 | 1.789 | 09:07:54 | LSE | 606186181693915362 |
26/03/2026 | 2824 | 1.789 | 09:08:26 | LSE | 592112400657609990 |
26/03/2026 | 258 | 1.789 | 09:14:50 | LSE | 592112400657730148 |
26/03/2026 | 907 | 1.789 | 09:14:50 | LSE | 592112400657730149 |
26/03/2026 | 490 | 1.789 | 09:14:50 | LSE | 592112400657730151 |
26/03/2026 | 883 | 1.789 | 09:14:50 | LSE | 606186181694038676 |
26/03/2026 | 900 | 1.788 | 09:16:34 | LSE | 592112400657764416 |
26/03/2026 | 908 | 1.786 | 09:21:41 | LSE | 606186181694159037 |
26/03/2026 | 1660 | 1.786 | 09:21:41 | LSE | 592112400657856071 |
26/03/2026 | 664 | 1.783 | 09:25:38 | LSE | 606186181694239673 |
26/03/2026 | 25 | 1.783 | 09:25:39 | LSE | 606186181694240126 |
26/03/2026 | 20 | 1.783 | 09:25:40 | LSE | 606186181694240412 |
26/03/2026 | 20 | 1.783 | 09:25:41 | LSE | 606186181694240781 |
26/03/2026 | 48 | 1.783 | 09:25:45 | LSE | 606186181694241884 |
26/03/2026 | 125 | 1.783 | 09:28:52 | LSE | 606186181694294873 |
26/03/2026 | 883 | 1.783 | 09:28:52 | LSE | 606186181694294872 |
26/03/2026 | 744 | 1.783 | 09:28:52 | LSE | 606186181694294874 |
26/03/2026 | 869 | 1.783 | 09:28:52 | LSE | 592112400657997686 |
26/03/2026 | 481 | 1.778 | 09:40:30 | LSE | 606186181694515022 |
26/03/2026 | 2379 | 1.778 | 09:40:39 | LSE | 606186181694517481 |
26/03/2026 | 1448 | 1.778 | 09:40:39 | LSE | 592112400658227135 |
26/03/2026 | 223 | 1.778 | 09:52:05 | LSE | 592112400658406854 |
26/03/2026 | 1185 | 1.778 | 09:52:34 | LSE | 592112400658415109 |
26/03/2026 | 1126 | 1.782 | 09:57:30 | LSE | 592112400658491283 |
26/03/2026 | 905 | 1.782 | 09:59:31 | LSE | 592112400658522286 |
26/03/2026 | 897 | 1.782 | 10:01:39 | LSE | 606186181694840351 |
26/03/2026 | 424 | 1.782 | 10:05:35 | LSE | 592112400658632119 |
26/03/2026 | 386 | 1.786 | 10:06:00 | LSE | 606186181694913487 |
26/03/2026 | 880 | 1.787 | 10:06:13 | LSE | 606186181694919953 |
26/03/2026 | 2364 | 1.784 | 10:06:17 | LSE | 592112400658652563 |
26/03/2026 | 911 | 1.786 | 10:12:50 | LSE | 606186181695017142 |
26/03/2026 | 2428 | 1.785 | 10:12:50 | LSE | 592112400658754845 |
26/03/2026 | 1090 | 1.797 | 10:29:40 | LSE | 606186181695286137 |
26/03/2026 | 2841 | 1.794 | 10:29:55 | LSE | 606186181695289328 |
26/03/2026 | 2644 | 1.797 | 10:39:32 | LSE | 592112400659269740 |
26/03/2026 | 252 | 1.797 | 10:39:32 | LSE | 606186181695506418 |
26/03/2026 | 2395 | 1.797 | 10:39:32 | LSE | 606186181695506417 |
26/03/2026 | 865 | 1.796 | 10:45:04 | LSE | 606186181695617954 |
26/03/2026 | 1003 | 1.796 | 10:45:04 | LSE | 606186181695617955 |
26/03/2026 | 1844 | 1.79 | 10:52:20 | LSE | 606186181695734115 |
26/03/2026 | 1713 | 1.793 | 10:58:27 | LSE | 592112400659608809 |
26/03/2026 | 906 | 1.789 | 11:06:47 | LSE | 592112400659772636 |
26/03/2026 | 1629 | 1.789 | 11:06:47 | LSE | 592112400659772637 |
26/03/2026 | 1948 | 1.792 | 11:11:15 | LSE | 592112400659846172 |
26/03/2026 | 534 | 1.785 | 11:16:01 | LSE | 592112400659923746 |
26/03/2026 | 1040 | 1.785 | 11:16:01 | LSE | 592112400659923747 |
26/03/2026 | 204 | 1.786 | 11:25:01 | LSE | 606186181696267111 |
26/03/2026 | 3003 | 1.786 | 11:25:01 | LSE | 606186181696267112 |
26/03/2026 | 976 | 1.783 | 11:31:00 | LSE | 606186181696367955 |
26/03/2026 | 150 | 1.783 | 11:38:23 | LSE | 606186181696474227 |
26/03/2026 | 42 | 1.786 | 11:49:58 | LSE | 592112400660455693 |
26/03/2026 | 843 | 1.786 | 11:49:58 | LSE | 592112400660455694 |
26/03/2026 | 348 | 1.79 | 11:51:20 | LSE | 606186181696662083 |
26/03/2026 | 432 | 1.79 | 11:51:20 | LSE | 606186181696662085 |
26/03/2026 | 837 | 1.79 | 11:51:20 | LSE | 606186181696662084 |
26/03/2026 | 3126 | 1.788 | 11:52:05 | LSE | 606186181696672852 |
26/03/2026 | 416 | 1.788 | 11:52:05 | LSE | 606186181696672856 |
26/03/2026 | 1364 | 1.788 | 11:52:05 | LSE | 606186181696672857 |
26/03/2026 | 1654 | 1.784 | 11:57:12 | LSE | 592112400660564462 |
26/03/2026 | 3109 | 1.788 | 12:11:35 | LSE | 606186181696998526 |
26/03/2026 | 3437 | 1.792 | 12:30:08 | LSE | 606186181697269729 |
26/03/2026 | 1339 | 1.792 | 12:30:08 | LSE | 606186181697270148 |
26/03/2026 | 248 | 1.791 | 12:33:32 | LSE | 606186181697328026 |
26/03/2026 | 562 | 1.791 | 12:33:32 | LSE | 606186181697328024 |
26/03/2026 | 903 | 1.791 | 12:33:32 | LSE | 592112400661174283 |
26/03/2026 | 2260 | 1.793 | 12:40:35 | LSE | 592112400661302253 |
26/03/2026 | 2601 | 1.797 | 12:48:47 | LSE | 592112400661442201 |
26/03/2026 | 352 | 1.797 | 12:48:47 | LSE | 592112400661442344 |
26/03/2026 | 907 | 1.795 | 13:04:29 | LSE | 592112400661706200 |
26/03/2026 | 907 | 1.794 | 13:05:03 | LSE | 592112400661715630 |
26/03/2026 | 2145 | 1.794 | 13:05:03 | LSE | 592112400661715629 |
26/03/2026 | 1346 | 1.794 | 13:05:03 | LSE | 606186181697842832 |
26/03/2026 | 1659 | 1.793 | 13:09:16 | LSE | 592112400661787605 |
26/03/2026 | 2656 | 1.796 | 13:19:01 | LSE | 592112400661958595 |
26/03/2026 | 792 | 1.794 | 13:26:50 | LSE | 606186181698203549 |
26/03/2026 | 2237 | 1.794 | 13:26:50 | LSE | 606186181698203548 |
26/03/2026 | 1645 | 1.792 | 13:30:24 | LSE | 606186181698283284 |
26/03/2026 | 93 | 1.793 | 13:34:11 | LSE | 592112400662294146 |
26/03/2026 | 1940 | 1.793 | 13:34:11 | LSE | 592112400662294145 |
26/03/2026 | 3465 | 1.797 | 13:47:50 | LSE | 592112400662657401 |
26/03/2026 | 2474 | 1.798 | 13:47:50 | LSE | 606186181698744278 |
26/03/2026 | 70 | 1.798 | 13:47:50 | LSE | 606186181698744296 |
26/03/2026 | 827 | 1.797 | 13:54:32 | LSE | 592112400662846592 |
26/03/2026 | 2217 | 1.797 | 13:54:32 | LSE | 606186181698926009 |
26/03/2026 | 1963 | 1.798 | 14:03:33 | LSE | 592112400663093230 |
26/03/2026 | 1353 | 1.797 | 14:08:45 | LSE | 606186181699282665 |
26/03/2026 | 1655 | 1.796 | 14:13:30 | LSE | 606186181699394719 |
26/03/2026 | 827 | 1.796 | 14:19:32 | LSE | 606186181699521365 |
26/03/2026 | 1663 | 1.796 | 14:19:32 | LSE | 592112400663465655 |
26/03/2026 | 795 | 1.797 | 14:28:58 | LSE | 606186181699709614 |
26/03/2026 | 795 | 1.796 | 14:30:18 | LSE | 592112400663691673 |
26/03/2026 | 795 | 1.796 | 14:30:18 | LSE | 606186181699739420 |
26/03/2026 | 1666 | 1.796 | 14:30:18 | LSE | 592112400663691672 |
26/03/2026 | 847 | 1.798 | 14:36:37 | LSE | 606186181699900504 |
26/03/2026 | 2135 | 1.798 | 14:36:37 | LSE | 606186181699900503 |
26/03/2026 | 1513 | 1.798 | 14:36:37 | LSE | 606186181699900508 |
26/03/2026 | 1026 | 1.797 | 14:40:48 | LSE | 592112400664002503 |
26/03/2026 | 1440 | 1.797 | 14:40:48 | LSE | 592112400664002504 |
26/03/2026 | 882 | 1.797 | 14:53:53 | LSE | 592112400664381791 |
26/03/2026 | 882 | 1.797 | 14:53:53 | LSE | 592112400664381792 |
26/03/2026 | 882 | 1.797 | 14:53:53 | LSE | 606186181700407092 |
26/03/2026 | 1951 | 1.797 | 14:53:53 | LSE | 606186181700407091 |
26/03/2026 | 1785 | 1.797 | 14:53:53 | LSE | 606186181700407098 |
26/03/2026 | 1649 | 1.795 | 14:56:09 | LSE | 592112400664458395 |
26/03/2026 | 1929 | 1.799 | 15:04:03 | LSE | 606186181700718744 |
26/03/2026 | 2515 | 1.799 | 15:04:03 | LSE | 592112400664703833 |
26/03/2026 | 636 | 1.799 | 15:04:03 | LSE | 606186181700718910 |
26/03/2026 | 98 | 1.798 | 15:05:04 | LSE | 606186181700744444 |
26/03/2026 | 669 | 1.798 | 15:05:04 | LSE | 606186181700744445 |
26/03/2026 | 2402 | 1.798 | 15:07:32 | LSE | 606186181700820963 |
26/03/2026 | 101 | 1.797 | 15:16:01 | LSE | 606186181701044707 |
26/03/2026 | 884 | 1.797 | 15:16:01 | LSE | 592112400665041822 |
26/03/2026 | 2025 | 1.797 | 15:16:01 | LSE | 606186181701044708 |
26/03/2026 | 22 | 1.797 | 15:16:01 | LSE | 592112400665041827 |
26/03/2026 | 867 | 1.797 | 15:16:01 | LSE | 592112400665041828 |
26/03/2026 | 3184 | 1.797 | 15:21:35 | LSE | 592112400665203974 |
26/03/2026 | 217 | 1.797 | 15:21:35 | LSE | 606186181701202412 |
26/03/2026 | 852 | 1.792 | 15:26:47 | LSE | 606186181701329820 |
26/03/2026 | 1657 | 1.792 | 15:26:47 | LSE | 592112400665335056 |
26/03/2026 | 2086 | 1.796 | 15:30:05 | LSE | 606186181701410547 |
26/03/2026 | 429 | 1.796 | 15:30:05 | LSE | 592112400665418775 |
26/03/2026 | 889 | 1.796 | 15:39:32 | LSE | 592112400665667334 |
26/03/2026 | 2288 | 1.795 | 15:39:35 | LSE | 606186181701652345 |
26/03/2026 | 2303 | 1.795 | 15:39:35 | LSE | 606186181701652349 |
26/03/2026 | 1146 | 1.795 | 15:40:42 | LSE | 592112400665698049 |
26/03/2026 | 117 | 1.795 | 15:41:46 | LSE | 592112400665727936 |
26/03/2026 | 797 | 1.795 | 15:41:46 | LSE | 592112400665727935 |
26/03/2026 | 797 | 1.795 | 15:41:46 | LSE | 606186181701710185 |
26/03/2026 | 820 | 1.795 | 15:46:03 | LSE | 592112400665837673 |
26/03/2026 | 1673 | 1.795 | 15:46:03 | LSE | 592112400665837672 |
26/03/2026 | 1658 | 1.795 | 15:47:25 | LSE | 606186181701872326 |
26/03/2026 | 1650 | 1.792 | 15:49:47 | LSE | 592112400665957805 |
26/03/2026 | 2751 | 1.797 | 15:53:57 | LSE | 606186181702040884 |
26/03/2026 | 1658 | 1.794 | 15:55:55 | LSE | 606186181702092081 |
26/03/2026 | 867 | 1.794 | 16:02:46 | LSE | 592112400666302908 |
26/03/2026 | 867 | 1.794 | 16:02:46 | LSE | 606186181702266105 |
26/03/2026 | 2006 | 1.794 | 16:02:46 | LSE | 592112400666302906 |
26/03/2026 | 1351 | 1.794 | 16:02:46 | LSE | 606186181702266111 |
26/03/2026 | 768 | 1.793 | 16:04:05 | LSE | 606186181702297041 |
26/03/2026 | 905 | 1.793 | 16:04:05 | LSE | 606186181702297042 |
26/03/2026 | 828 | 1.793 | 16:09:24 | LSE | 592112400666479003 |
26/03/2026 | 2793 | 1.793 | 16:09:24 | LSE | 606186181702437632 |
26/03/2026 | 504 | 1.793 | 16:09:24 | LSE | 606186181702437639 |
26/03/2026 | 443 | 1.793 | 16:09:24 | LSE | 606186181702437645 |
26/03/2026 | 1672 | 1.791 | 16:11:30 | LSE | 606186181702498004 |
26/03/2026 | 1766 | 1.784 | 16:14:10 | LSE | 592112400666618180 |
26/03/2026 | 929 | 1.784 | 16:15:03 | LSE | 592112400666648563 |
26/03/2026 | 125 | 1.784 | 16:16:23 | LSE | 592112400666707875 |
26/03/2026 | 697 | 1.784 | 16:16:23 | LSE | 592112400666707877 |
26/03/2026 | 1194 | 1.784 | 16:16:23 | LSE | 592112400666707878 |
26/03/2026 | 847 | 1.784 | 16:22:22 | LSE | 592112400666944015 |
26/03/2026 | 2632 | 1.784 | 16:22:22 | LSE | 592112400666944016 |
26/03/2026 | 3198 | 1.784 | 16:22:22 | LSE | 592112400666944028 |
26/03/2026 | 164 | 1.784 | 16:22:22 | LSE | 606186181702891774 |
26/03/2026 | 368 | 1.784 | 16:22:22 | LSE | 606186181702891773 |
26/03/2026 | 778 | 1.784 | 16:25:53 | LSE | 606186181703032846 |
26/03/2026 | 342 | 1.783 | 16:26:36 | LSE | 606186181703057541 |
26/03/2026 | 778 | 1.783 | 16:26:36 | LSE | 592112400667113832 |
26/03/2026 | 2491 | 1.783 | 16:26:36 | LSE | 606186181703057540 |
26/03/2026 | 635 | 1.783 | 16:26:36 | LSE | 592112400667113849 |
26/03/2026 | 156 | 1.783 | 16:29:53 | LSE | 592112400667258357 |
26/03/2026 | 300 | 1.783 | 16:29:53 | LSE | 592112400667258358 |
26/03/2026 | 385 | 1.783 | 16:29:53 | LSE | 592112400667258356 |
26/03/2026 | 750 | 1.783 | 16:29:53 | LSE | 592112400667258359 |
26/03/2026 | 764 | 1.783 | 16:29:53 | LSE | 592112400667258360 |
26/03/2026 | 827 | 1.783 | 16:29:53 | LSE | 606186181703198709 |
25/03/2026 | 332 | 1.788 | 11:25:57 | LSE | 592112046766124432 |
25/03/2026 | 437 | 1.788 | 11:25:57 | LSE | 592112046766124431 |
25/03/2026 | 1 | 1.788 | 11:27:49 | LSE | 592112046766154766 |
25/03/2026 | 895 | 1.788 | 11:27:49 | LSE | 606185832955336265 |
25/03/2026 | 2917 | 1.788 | 11:28:59 | LSE | 592112046766163553 |
25/03/2026 | 1002 | 1.788 | 11:30:04 | LSE | 606185832955351419 |
25/03/2026 | 2259 | 1.788 | 11:30:04 | LSE | 606185832955351421 |
25/03/2026 | 1496 | 1.789 | 11:33:25 | LSE | 592112046766189713 |
25/03/2026 | 3016 | 1.798 | 11:39:03 | LSE | 606185832955405557 |
25/03/2026 | 1 | 1.798 | 11:39:50 | LSE | 592112046766232766 |
25/03/2026 | 152 | 1.798 | 11:40:05 | LSE | 592112046766235217 |
25/03/2026 | 889 | 1.799 | 11:44:46 | LSE | 606185832955450322 |
25/03/2026 | 2218 | 1.799 | 11:44:46 | LSE | 592112046766273934 |
25/03/2026 | 178 | 1.799 | 11:44:46 | LSE | 592112046766273939 |
25/03/2026 | 1832 | 1.8 | 11:47:38 | LSE | 592112046766295045 |
25/03/2026 | 811 | 1.796 | 11:50:33 | LSE | 592112046766347889 |
25/03/2026 | 1503 | 1.796 | 11:50:33 | LSE | 606185832955521585 |
25/03/2026 | 900 | 1.795 | 11:55:20 | LSE | 606185832955567744 |
25/03/2026 | 1502 | 1.795 | 11:55:20 | LSE | 592112046766395752 |
25/03/2026 | 905 | 1.801 | 12:04:32 | LSE | 606185832955638245 |
25/03/2026 | 905 | 1.801 | 12:04:32 | LSE | 606185832955638246 |
25/03/2026 | 2622 | 1.801 | 12:04:32 | LSE | 592112046766469572 |
25/03/2026 | 1118 | 1.801 | 12:04:32 | LSE | 606185832955638263 |
25/03/2026 | 2433 | 1.806 | 12:10:23 | LSE | 606185832955688425 |
25/03/2026 | 785 | 1.806 | 12:10:23 | LSE | 592112046766522297 |
25/03/2026 | 464 | 1.81 | 12:15:58 | LSE | 592112046766569468 |
25/03/2026 | 2194 | 1.81 | 12:15:58 | LSE | 592112046766569469 |
25/03/2026 | 401 | 1.81 | 12:15:58 | LSE | 592112046766569475 |
25/03/2026 | 1809 | 1.807 | 12:16:56 | LSE | 606185832955745364 |
25/03/2026 | 1500 | 1.806 | 12:18:44 | LSE | 606185832955767976 |
25/03/2026 | 871 | 1.798 | 12:23:04 | LSE | 592112046766645782 |
25/03/2026 | 1495 | 1.798 | 12:23:04 | LSE | 592112046766645780 |
25/03/2026 | 1965 | 1.797 | 12:26:56 | LSE | 606185832955854954 |
25/03/2026 | 709 | 1.797 | 12:26:56 | LSE | 606185832955854957 |
25/03/2026 | 1502 | 1.794 | 12:31:19 | LSE | 592112046766734804 |
25/03/2026 | 883 | 1.794 | 12:32:34 | LSE | 592112046766746076 |
25/03/2026 | 908 | 1.794 | 12:32:34 | LSE | 606185832955903563 |
25/03/2026 | 813 | 1.803 | 12:41:17 | LSE | 606185832955975927 |
25/03/2026 | 3130 | 1.803 | 12:41:17 | LSE | 606185832955975926 |
25/03/2026 | 603 | 1.803 | 12:41:17 | LSE | 606185832955975931 |
25/03/2026 | 95 | 1.811 | 12:51:53 | LSE | 592112046766902593 |
25/03/2026 | 811 | 1.811 | 12:51:53 | LSE | 592112046766902594 |
25/03/2026 | 1217 | 1.809 | 12:52:31 | LSE | 592112046766906460 |
25/03/2026 | 2035 | 1.808 | 12:52:43 | LSE | 592112046766907747 |
25/03/2026 | 2333 | 1.808 | 12:52:45 | LSE | 592112046766907908 |
25/03/2026 | 445 | 1.808 | 12:52:45 | LSE | 606185832956059072 |
25/03/2026 | 770 | 1.808 | 13:00:26 | LSE | 592112046766982425 |
25/03/2026 | 770 | 1.808 | 13:00:26 | LSE | 606185832956131008 |
25/03/2026 | 770 | 1.808 | 13:00:26 | LSE | 606185832956131010 |
25/03/2026 | 1826 | 1.808 | 13:00:26 | LSE | 606185832956131009 |
25/03/2026 | 891 | 1.809 | 13:07:38 | LSE | 606185832956196110 |
25/03/2026 | 895 | 1.809 | 13:07:38 | LSE | 592112046767049675 |
25/03/2026 | 1982 | 1.809 | 13:07:38 | LSE | 592112046767049674 |
25/03/2026 | 1486 | 1.805 | 13:09:36 | LSE | 592112046767065773 |
25/03/2026 | 794 | 1.804 | 13:15:19 | LSE | 606185832956256563 |
25/03/2026 | 875 | 1.806 | 13:26:53 | LSE | 592112046767209852 |
25/03/2026 | 1351 | 1.806 | 13:27:25 | LSE | 592112046767216195 |
25/03/2026 | 898 | 1.806 | 13:29:23 | LSE | 592112046767236801 |
25/03/2026 | 2161 | 1.806 | 13:29:23 | LSE | 592112046767236802 |
25/03/2026 | 2205 | 1.806 | 13:29:23 | LSE | 606185832956374897 |
25/03/2026 | 734 | 1.806 | 13:29:23 | LSE | 592112046767236806 |
25/03/2026 | 186 | 1.807 | 13:30:31 | LSE | 592112046767257874 |
25/03/2026 | 1296 | 1.807 | 13:30:31 | LSE | 592112046767257873 |
25/03/2026 | 863 | 1.807 | 13:35:23 | LSE | 592112046767330849 |
25/03/2026 | 933 | 1.807 | 13:35:23 | LSE | 592112046767330850 |
25/03/2026 | 2252 | 1.807 | 13:35:23 | LSE | 606185832956466399 |
25/03/2026 | 1948 | 1.804 | 13:39:23 | LSE | 592112046767384247 |
25/03/2026 | 1440 | 1.804 | 13:39:23 | LSE | 606185832956518385 |
25/03/2026 | 1349 | 1.803 | 13:41:25 | LSE | 592112046767408744 |
25/03/2026 | 773 | 1.803 | 13:44:44 | LSE | 592112046767449921 |
25/03/2026 | 773 | 1.803 | 13:44:44 | LSE | 606185832956582177 |
25/03/2026 | 1068 | 1.803 | 13:44:44 | LSE | 592112046767449920 |
25/03/2026 | 191 | 1.802 | 13:48:45 | LSE | 592112046767509282 |
25/03/2026 | 2068 | 1.802 | 13:48:45 | LSE | 592112046767509281 |
25/03/2026 | 789 | 1.801 | 13:50:26 | LSE | 606185832956670783 |
25/03/2026 | 620 | 1.8 | 13:52:10 | LSE | 592112046767570908 |
25/03/2026 | 190 | 1.8 | 13:52:10 | LSE | 592112046767571074 |
25/03/2026 | 1199 | 1.8 | 13:52:10 | LSE | 606185832956699203 |
25/03/2026 | 905 | 1.8 | 13:52:10 | LSE | 606185832956699204 |
25/03/2026 | 349 | 1.797 | 13:57:43 | LSE | 606185832956775552 |
25/03/2026 | 1147 | 1.797 | 13:57:43 | LSE | 606185832956775553 |
25/03/2026 | 1501 | 1.794 | 14:00:25 | LSE | 606185832956814764 |
25/03/2026 | 1591 | 1.789 | 14:05:01 | LSE | 592112046767762514 |
25/03/2026 | 822 | 1.788 | 14:07:49 | LSE | 592112046767801815 |
25/03/2026 | 834 | 1.788 | 14:07:49 | LSE | 592112046767801814 |
25/03/2026 | 2323 | 1.792 | 14:19:37 | LSE | 606185832957099236 |
25/03/2026 | 2112 | 1.792 | 14:19:37 | LSE | 606185832957099239 |
25/03/2026 | 1507 | 1.79 | 14:21:42 | LSE | 592112046768013419 |
25/03/2026 | 1508 | 1.789 | 14:24:32 | LSE | 606185832957163266 |
25/03/2026 | 428 | 1.795 | 14:34:08 | LSE | 606185832957316008 |
25/03/2026 | 446 | 1.795 | 14:34:08 | LSE | 606185832957316007 |
25/03/2026 | 891 | 1.795 | 14:35:01 | LSE | 606185832957331410 |
25/03/2026 | 874 | 1.793 | 14:35:29 | LSE | 592112046768233604 |
25/03/2026 | 1951 | 1.793 | 14:35:29 | LSE | 592112046768233603 |
25/03/2026 | 2134 | 1.793 | 14:35:29 | LSE | 606185832957340296 |
25/03/2026 | 1649 | 1.791 | 14:38:12 | LSE | 592112046768285759 |
25/03/2026 | 1177 | 1.791 | 14:43:12 | LSE | 606185832957482023 |
25/03/2026 | 773 | 1.79 | 14:45:03 | LSE | 606185832957515777 |
25/03/2026 | 2335 | 1.79 | 14:45:03 | LSE | 592112046768414561 |
25/03/2026 | 414 | 1.79 | 14:45:03 | LSE | 606185832957515781 |
25/03/2026 | 876 | 1.79 | 14:52:45 | LSE | 592112046768554187 |
25/03/2026 | 877 | 1.79 | 14:52:45 | LSE | 606185832957651166 |
25/03/2026 | 877 | 1.79 | 14:52:45 | LSE | 606185832957651169 |
25/03/2026 | 2459 | 1.79 | 14:52:45 | LSE | 606185832957651167 |
25/03/2026 | 818 | 1.788 | 14:54:56 | LSE | 606185832957684134 |
25/03/2026 | 1497 | 1.788 | 14:54:56 | LSE | 592112046768588213 |
25/03/2026 | 792 | 1.786 | 14:57:23 | LSE | 592112046768636588 |
25/03/2026 | 1493 | 1.786 | 14:57:23 | LSE | 592112046768636587 |
25/03/2026 | 1510 | 1.785 | 14:59:17 | LSE | 606185832957767292 |
25/03/2026 | 60 | 1.788 | 15:05:55 | LSE | 606185832957888144 |
25/03/2026 | 831 | 1.788 | 15:05:55 | LSE | 606185832957888145 |
25/03/2026 | 2367 | 1.788 | 15:05:55 | LSE | 592112046768800515 |
25/03/2026 | 831 | 1.788 | 15:05:55 | LSE | 606185832957888155 |
25/03/2026 | 861 | 1.788 | 15:06:00 | LSE | 592112046768802406 |
25/03/2026 | 1050 | 1.788 | 15:06:00 | LSE | 592112046768802407 |
25/03/2026 | 1489 | 1.783 | 15:07:31 | LSE | 606185832957924325 |
25/03/2026 | 1484 | 1.781 | 15:09:57 | LSE | 606185832957977167 |
25/03/2026 | 1505 | 1.778 | 15:11:55 | LSE | 592112046768935751 |
25/03/2026 | 1489 | 1.775 | 15:14:20 | LSE | 592112046768991858 |
25/03/2026 | 2113 | 1.776 | 15:16:53 | LSE | 592112046769062404 |
25/03/2026 | 1405 | 1.78 | 15:25:20 | LSE | 592112046769269702 |
25/03/2026 | 889 | 1.78 | 15:25:27 | LSE | 606185832958344101 |
25/03/2026 | 890 | 1.78 | 15:25:27 | LSE | 606185832958344102 |
25/03/2026 | 1539 | 1.78 | 15:25:27 | LSE | 592112046769272064 |
25/03/2026 | 1746 | 1.78 | 15:25:27 | LSE | 592112046769272070 |
25/03/2026 | 3004 | 1.786 | 15:30:14 | LSE | 592112046769355274 |
25/03/2026 | 742 | 1.786 | 15:30:14 | LSE | 606185832958423792 |
25/03/2026 | 806 | 1.781 | 15:33:00 | LSE | 606185832958472075 |
25/03/2026 | 1477 | 1.781 | 15:33:00 | LSE | 606185832958472076 |
25/03/2026 | 825 | 1.783 | 15:36:22 | LSE | 592112046769457701 |
25/03/2026 | 2036 | 1.783 | 15:36:22 | LSE | 606185832958521876 |
25/03/2026 | 1532 | 1.781 | 15:37:13 | LSE | 606185832958534755 |
25/03/2026 | 2524 | 1.786 | 15:40:03 | LSE | 606185832958581639 |
25/03/2026 | 1472 | 1.784 | 15:41:08 | LSE | 606185832958599172 |
25/03/2026 | 663 | 1.787 | 15:45:32 | LSE | 606185832958669950 |
25/03/2026 | 1291 | 1.787 | 15:45:32 | LSE | 606185832958669949 |
25/03/2026 | 1922 | 1.787 | 15:45:32 | LSE | 592112046769610924 |
25/03/2026 | 1493 | 1.783 | 15:46:40 | LSE | 592112046769630504 |
25/03/2026 | 839 | 1.787 | 15:52:32 | LSE | 592112046769726515 |
25/03/2026 | 840 | 1.785 | 15:52:32 | LSE | 592112046769726517 |
25/03/2026 | 841 | 1.785 | 15:52:32 | LSE | 592112046769726516 |
25/03/2026 | 2526 | 1.785 | 15:52:32 | LSE | 606185832958781509 |
25/03/2026 | 1042 | 1.785 | 15:52:32 | LSE | 606185832958781514 |
25/03/2026 | 1469 | 1.784 | 15:53:56 | LSE | 592112046769750485 |
25/03/2026 | 2740 | 1.786 | 15:56:11 | LSE | 606185832958848462 |
25/03/2026 | 1510 | 1.78 | 15:58:00 | LSE | 606185832958878799 |
25/03/2026 | 318 | 1.782 | 16:03:48 | LSE | 606185832958984980 |
25/03/2026 | 480 | 1.782 | 16:03:48 | LSE | 606185832958984981 |
25/03/2026 | 796 | 1.782 | 16:03:48 | LSE | 606185832958984978 |
25/03/2026 | 2780 | 1.782 | 16:03:48 | LSE | 606185832958984979 |
25/03/2026 | 481 | 1.782 | 16:03:48 | LSE | 606185832958984988 |
25/03/2026 | 831 | 1.782 | 16:03:48 | LSE | 606185832958984987 |
25/03/2026 | 275 | 1.782 | 16:03:51 | LSE | 606185832958985773 |
25/03/2026 | 1501 | 1.781 | 16:04:44 | LSE | 606185832959001177 |
25/03/2026 | 808 | 1.78 | 16:09:10 | LSE | 592112046770034347 |
25/03/2026 | 160 | 1.78 | 16:09:37 | LSE | 592112046770041210 |
25/03/2026 | 627 | 1.78 | 16:09:37 | LSE | 592112046770041209 |
25/03/2026 | 1094 | 1.781 | 16:10:38 | LSE | 592112046770063163 |
25/03/2026 | 839 | 1.781 | 16:11:23 | LSE | 592112046770076541 |
25/03/2026 | 2565 | 1.78 | 16:11:23 | LSE | 606185832959120873 |
25/03/2026 | 2210 | 1.78 | 16:11:23 | LSE | 592112046770076546 |
25/03/2026 | 201 | 1.78 | 16:13:06 | LSE | 606185832959152212 |
25/03/2026 | 418 | 1.781 | 16:15:39 | LSE | 606185832959201649 |
25/03/2026 | 356 | 1.781 | 16:15:39 | LSE | 606185832959201650 |
25/03/2026 | 490 | 1.781 | 16:16:47 | LSE | 592112046770188169 |
25/03/2026 | 909 | 1.781 | 16:16:47 | LSE | 606185832959228089 |
25/03/2026 | 2150 | 1.781 | 16:16:47 | LSE | 592112046770188168 |
25/03/2026 | 1100 | 1.781 | 16:16:47 | LSE | 606185832959228095 |
25/03/2026 | 889 | 1.781 | 16:17:38 | LSE | 606185832959247167 |
25/03/2026 | 959 | 1.781 | 16:17:38 | LSE | 592112046770207955 |
25/03/2026 | 977 | 1.781 | 16:17:38 | LSE | 592112046770207954 |
25/03/2026 | 861 | 1.782 | 16:20:58 | LSE | 592112046770301356 |
25/03/2026 | 904 | 1.783 | 16:22:12 | LSE | 592112046770347718 |
25/03/2026 | 926 | 1.784 | 16:22:16 | LSE | 606185832959385997 |
25/03/2026 | 274 | 1.784 | 16:22:45 | LSE | 592112046770365224 |
25/03/2026 | 595 | 1.784 | 16:22:45 | LSE | 592112046770365223 |
24/03/2026 | 751 | 1.778 | 08:06:28 | LSE | 592111721336413379 |
24/03/2026 | 2571 | 1.778 | 08:06:28 | LSE | 606185473904987246 |
24/03/2026 | 1538 | 1.778 | 08:06:47 | LSE | 592111721336418103 |
24/03/2026 | 1989 | 1.776 | 08:10:46 | LSE | 592111721336485812 |
24/03/2026 | 617 | 1.776 | 08:10:46 | LSE | 606185473905056944 |
24/03/2026 | 128 | 1.774 | 08:16:16 | LSE | 592111721336582247 |
24/03/2026 | 2844 | 1.774 | 08:16:16 | LSE | 592111721336582248 |
24/03/2026 | 316 | 1.774 | 08:16:16 | LSE | 606185473905149727 |
24/03/2026 | 1516 | 1.773 | 08:19:07 | LSE | 592111721336634834 |
24/03/2026 | 892 | 1.772 | 08:31:32 | LSE | 592111721336863582 |
24/03/2026 | 818 | 1.769 | 08:34:29 | LSE | 606185473905464808 |
24/03/2026 | 1881 | 1.769 | 08:34:29 | LSE | 606185473905464807 |
24/03/2026 | 776 | 1.775 | 08:37:03 | LSE | 606185473905511688 |
24/03/2026 | 776 | 1.773 | 08:37:05 | LSE | 606185473905512444 |
24/03/2026 | 2454 | 1.774 | 08:37:05 | LSE | 606185473905512443 |
24/03/2026 | 1460 | 1.773 | 08:37:05 | LSE | 592111721336962055 |
24/03/2026 | 1355 | 1.775 | 08:42:10 | LSE | 606185473905603148 |
24/03/2026 | 787 | 1.77 | 08:49:30 | LSE | 606185473905721059 |
24/03/2026 | 1377 | 1.77 | 08:49:30 | LSE | 592111721337184352 |
24/03/2026 | 2763 | 1.763 | 08:56:25 | LSE | 606185473905846709 |
24/03/2026 | 65 | 1.763 | 08:56:29 | LSE | 592111721337319599 |
24/03/2026 | 103 | 1.763 | 08:56:29 | LSE | 592111721337319600 |
24/03/2026 | 866 | 1.761 | 09:07:20 | LSE | 592111721337524967 |
24/03/2026 | 1927 | 1.761 | 09:07:20 | LSE | 592111721337524968 |
24/03/2026 | 1444 | 1.761 | 09:07:20 | LSE | 606185473906042188 |
24/03/2026 | 814 | 1.756 | 09:13:55 | LSE | 606185473906161581 |
24/03/2026 | 2879 | 1.756 | 09:13:55 | LSE | 606185473906161583 |
24/03/2026 | 2357 | 1.755 | 09:21:47 | LSE | 592111721337809032 |
24/03/2026 | 901 | 1.756 | 09:32:35 | LSE | 606185473906496945 |
24/03/2026 | 3288 | 1.756 | 09:32:35 | LSE | 592111721338005078 |
24/03/2026 | 384 | 1.756 | 09:32:35 | LSE | 606185473906496948 |
24/03/2026 | 1650 | 1.754 | 09:35:08 | LSE | 592111721338046973 |
24/03/2026 | 279 | 1.76 | 09:52:14 | LSE | 592111721338326780 |
24/03/2026 | 622 | 1.76 | 09:52:14 | LSE | 592111721338326787 |
24/03/2026 | 1468 | 1.765 | 09:55:44 | LSE | 592111721338394220 |
24/03/2026 | 2959 | 1.765 | 09:55:44 | LSE | 592111721338394221 |
24/03/2026 | 602 | 1.765 | 09:55:44 | LSE | 592111721338394227 |
24/03/2026 | 1323 | 1.765 | 09:55:44 | LSE | 592111721338394228 |
24/03/2026 | 42 | 1.765 | 10:02:08 | LSE | 606185473906982294 |
24/03/2026 | 806 | 1.765 | 10:02:08 | LSE | 606185473906982296 |
24/03/2026 | 806 | 1.765 | 10:02:08 | LSE | 606185473906982297 |
24/03/2026 | 807 | 1.765 | 10:02:08 | LSE | 592111721338517211 |
24/03/2026 | 921 | 1.765 | 10:02:08 | LSE | 606185473906982295 |
24/03/2026 | 1 | 1.765 | 10:14:51 | LSE | 592111721338724041 |
24/03/2026 | 775 | 1.765 | 10:14:51 | LSE | 592111721338724043 |
24/03/2026 | 2555 | 1.765 | 10:14:51 | LSE | 592111721338724042 |
24/03/2026 | 2314 | 1.77 | 10:30:05 | LSE | 592111721338961840 |
24/03/2026 | 2184 | 1.77 | 10:30:05 | LSE | 606185473907401335 |
24/03/2026 | 1656 | 1.769 | 10:34:05 | LSE | 606185473907461340 |
24/03/2026 | 2720 | 1.77 | 10:45:15 | LSE | 592111721339213108 |
24/03/2026 | 856 | 1.769 | 10:55:30 | LSE | 606185473907802008 |
24/03/2026 | 1843 | 1.769 | 10:55:30 | LSE | 606185473907802007 |
24/03/2026 | 889 | 1.769 | 11:11:33 | LSE | 606185473908069653 |
24/03/2026 | 2449 | 1.769 | 11:11:33 | LSE | 606185473908069654 |
24/03/2026 | 830 | 1.769 | 11:11:33 | LSE | 592111721339662680 |
24/03/2026 | 93 | 1.768 | 11:12:53 | LSE | 592111721339685153 |
24/03/2026 | 796 | 1.768 | 11:12:53 | LSE | 592111721339685154 |
24/03/2026 | 87 | 1.763 | 11:17:05 | LSE | 606185473908164009 |
24/03/2026 | 1566 | 1.763 | 11:17:05 | LSE | 606185473908164008 |
24/03/2026 | 1647 | 1.765 | 11:25:08 | LSE | 606185473908280845 |
24/03/2026 | 800 | 1.76 | 11:43:20 | LSE | 592111721340143213 |
24/03/2026 | 800 | 1.76 | 11:43:20 | LSE | 606185473908528979 |
24/03/2026 | 800 | 1.76 | 11:43:20 | LSE | 606185473908528980 |
24/03/2026 | 811 | 1.76 | 11:43:20 | LSE | 592111721340143214 |
24/03/2026 | 1564 | 1.76 | 11:43:20 | LSE | 606185473908528978 |
24/03/2026 | 2231 | 1.764 | 11:51:27 | LSE | 606185473908651353 |
24/03/2026 | 826 | 1.761 | 11:53:25 | LSE | 592111721340318355 |
24/03/2026 | 3229 | 1.764 | 12:05:46 | LSE | 592111721340512238 |
24/03/2026 | 2053 | 1.77 | 12:16:45 | LSE | 592111721340666012 |
24/03/2026 | 1594 | 1.77 | 12:16:45 | LSE | 592111721340666225 |
24/03/2026 | 888 | 1.769 | 12:29:03 | LSE | 592111721340830208 |
24/03/2026 | 888 | 1.768 | 12:30:06 | LSE | 592111721340847498 |
24/03/2026 | 1652 | 1.768 | 12:30:06 | LSE | 592111721340847497 |
24/03/2026 | 865 | 1.763 | 12:41:47 | LSE | 592111721341062151 |
24/03/2026 | 2106 | 1.763 | 12:41:47 | LSE | 592111721341062150 |
24/03/2026 | 888 | 1.765 | 12:57:00 | LSE | 592111721341348645 |
24/03/2026 | 2373 | 1.765 | 12:57:00 | LSE | 606185473909682345 |
24/03/2026 | 269 | 1.765 | 12:57:00 | LSE | 592111721341348651 |
24/03/2026 | 1324 | 1.765 | 12:57:00 | LSE | 592111721341348649 |
24/03/2026 | 592 | 1.763 | 12:58:23 | LSE | 606185473909702081 |
24/03/2026 | 295 | 1.763 | 12:58:40 | LSE | 606185473909705941 |
24/03/2026 | 786 | 1.763 | 12:58:40 | LSE | 592111721341373573 |
24/03/2026 | 1651 | 1.762 | 13:05:12 | LSE | 606185473909812951 |
24/03/2026 | 855 | 1.759 | 13:17:31 | LSE | 592111721341722629 |
24/03/2026 | 2470 | 1.759 | 13:17:31 | LSE | 606185473910041723 |
24/03/2026 | 1084 | 1.759 | 13:32:52 | LSE | 592111721342052401 |
24/03/2026 | 964 | 1.76 | 13:34:21 | LSE | 592111721342098605 |
24/03/2026 | 2381 | 1.758 | 13:35:07 | LSE | 606185473910421881 |
24/03/2026 | 3198 | 1.758 | 13:35:07 | LSE | 592111721342118640 |
24/03/2026 | 369 | 1.761 | 13:45:01 | LSE | 606185473910669980 |
24/03/2026 | 804 | 1.761 | 13:45:01 | LSE | 606185473910669981 |
24/03/2026 | 2602 | 1.761 | 13:45:01 | LSE | 606185473910669982 |
24/03/2026 | 20 | 1.761 | 13:45:01 | LSE | 606185473910670138 |
24/03/2026 | 289 | 1.761 | 13:45:01 | LSE | 606185473910670137 |
24/03/2026 | 247 | 1.761 | 13:45:10 | LSE | 606185473910674680 |
24/03/2026 | 1658 | 1.76 | 13:48:41 | LSE | 592111721342463538 |
24/03/2026 | 2362 | 1.761 | 14:00:21 | LSE | 592111721342797838 |
24/03/2026 | 2016 | 1.761 | 14:00:21 | LSE | 592111721342797841 |
24/03/2026 | 1 | 1.758 | 14:09:01 | LSE | 592111721343013682 |
24/03/2026 | 208 | 1.758 | 14:13:16 | LSE | 592111721343092172 |
24/03/2026 | 819 | 1.758 | 14:13:17 | LSE | 592111721343092645 |
24/03/2026 | 1961 | 1.758 | 14:13:17 | LSE | 592111721343092644 |
24/03/2026 | 761 | 1.76 | 14:25:08 | LSE | 606185473911617470 |
24/03/2026 | 38 | 1.759 | 14:25:08 | LSE | 592111721343348811 |
24/03/2026 | 1243 | 1.759 | 14:25:08 | LSE | 592111721343348813 |
24/03/2026 | 2597 | 1.759 | 14:25:08 | LSE | 592111721343348812 |
24/03/2026 | 347 | 1.759 | 14:25:08 | LSE | 606185473911617482 |
24/03/2026 | 841 | 1.763 | 14:36:55 | LSE | 592111721343633089 |
24/03/2026 | 2547 | 1.762 | 14:37:06 | LSE | 606185473911899296 |
24/03/2026 | 2536 | 1.762 | 14:37:06 | LSE | 606185473911899299 |
24/03/2026 | 2126 | 1.765 | 14:47:25 | LSE | 592111721343896209 |
24/03/2026 | 2734 | 1.765 | 14:47:25 | LSE | 606185473912149035 |
24/03/2026 | 972 | 1.765 | 14:47:25 | LSE | 592111721343896217 |
24/03/2026 | 828 | 1.778 | 14:57:34 | LSE | 606185473912478986 |
24/03/2026 | 300 | 1.779 | 14:59:08 | LSE | 606185473912536954 |
24/03/2026 | 510 | 1.779 | 14:59:08 | LSE | 592111721344294943 |
24/03/2026 | 2573 | 1.775 | 14:59:20 | LSE | 592111721344307640 |
24/03/2026 | 1981 | 1.775 | 14:59:20 | LSE | 592111721344307645 |
24/03/2026 | 563 | 1.779 | 15:04:44 | LSE | 606185473912715065 |
24/03/2026 | 776 | 1.779 | 15:04:44 | LSE | 592111721344478039 |
24/03/2026 | 1612 | 1.779 | 15:04:44 | LSE | 606185473912715066 |
24/03/2026 | 1613 | 1.779 | 15:04:59 | LSE | 606185473912722521 |
24/03/2026 | 26 | 1.778 | 15:06:43 | LSE | 592111721344531473 |
24/03/2026 | 776 | 1.778 | 15:06:43 | LSE | 592111721344531474 |
24/03/2026 | 852 | 1.778 | 15:06:43 | LSE | 606185473912766990 |
24/03/2026 | 1642 | 1.776 | 15:08:23 | LSE | 592111721344575005 |
24/03/2026 | 845 | 1.781 | 15:17:40 | LSE | 592111721344844060 |
24/03/2026 | 2072 | 1.781 | 15:17:40 | LSE | 606185473913069863 |
24/03/2026 | 1869 | 1.781 | 15:17:40 | LSE | 592111721344844064 |
24/03/2026 | 866 | 1.779 | 15:26:36 | LSE | 606185473913330520 |
24/03/2026 | 2774 | 1.779 | 15:26:36 | LSE | 606185473913330519 |
24/03/2026 | 597 | 1.78 | 15:26:36 | LSE | 606185473913330527 |
24/03/2026 | 2733 | 1.776 | 15:32:35 | LSE | 606185473913502248 |
24/03/2026 | 2062 | 1.776 | 15:32:35 | LSE | 592111721345289163 |
24/03/2026 | 2396 | 1.781 | 15:36:39 | LSE | 606185473913606301 |
24/03/2026 | 1048 | 1.781 | 15:36:43 | LSE | 606185473913609043 |
24/03/2026 | 757 | 1.777 | 15:40:04 | LSE | 592111721345481494 |
24/03/2026 | 1646 | 1.777 | 15:40:04 | LSE | 592111721345481493 |
24/03/2026 | 67 | 1.784 | 15:46:41 | LSE | 592111721345636006 |
24/03/2026 | 560 | 1.784 | 15:46:41 | LSE | 592111721345636005 |
24/03/2026 | 258 | 1.784 | 15:46:41 | LSE | 606185473913839635 |
24/03/2026 | 973 | 1.784 | 15:48:32 | LSE | 592111721345682525 |
24/03/2026 | 386 | 1.784 | 15:49:27 | LSE | 592111721345709397 |
24/03/2026 | 486 | 1.784 | 15:49:27 | LSE | 592111721345709396 |
24/03/2026 | 873 | 1.784 | 15:51:17 | LSE | 606185473913961535 |
24/03/2026 | 848 | 1.784 | 15:52:34 | LSE | 592111721345807779 |
24/03/2026 | 872 | 1.781 | 15:53:32 | LSE | 606185473914042389 |
24/03/2026 | 3195 | 1.781 | 15:53:32 | LSE | 592111721345844492 |
24/03/2026 | 1280 | 1.781 | 15:53:32 | LSE | 606185473914042406 |
24/03/2026 | 385 | 1.781 | 15:53:32 | LSE | 606185473914042409 |
24/03/2026 | 842 | 1.78 | 15:53:35 | LSE | 606185473914044296 |
24/03/2026 | 2100 | 1.778 | 15:56:36 | LSE | 592111721345975072 |
24/03/2026 | 1645 | 1.776 | 15:59:13 | LSE | 606185473914278447 |
24/03/2026 | 897 | 1.775 | 15:59:40 | LSE | 592111721346102130 |
24/03/2026 | 773 | 1.775 | 16:06:23 | LSE | 606185473914546762 |
24/03/2026 | 778 | 1.777 | 16:09:23 | LSE | 606185473914642290 |
24/03/2026 | 779 | 1.777 | 16:09:23 | LSE | 592111721346465601 |
24/03/2026 | 812 | 1.777 | 16:10:31 | LSE | 592111721346507537 |
24/03/2026 | 812 | 1.777 | 16:10:31 | LSE | 592111721346507538 |
24/03/2026 | 2157 | 1.777 | 16:10:31 | LSE | 606185473914682571 |
24/03/2026 | 2861 | 1.777 | 16:10:31 | LSE | 606185473914682579 |
24/03/2026 | 37 | 1.777 | 16:10:31 | LSE | 606185473914682590 |
24/03/2026 | 717 | 1.777 | 16:10:31 | LSE | 606185473914682592 |
24/03/2026 | 624 | 1.773 | 16:12:47 | LSE | 606185473914760670 |
24/03/2026 | 406 | 1.773 | 16:12:47 | LSE | 592111721346589711 |
24/03/2026 | 1029 | 1.773 | 16:12:47 | LSE | 606185473914760671 |
24/03/2026 | 405 | 1.773 | 16:13:30 | LSE | 592111721346614346 |
24/03/2026 | 827 | 1.775 | 16:17:41 | LSE | 606185473914953068 |
24/03/2026 | 6 | 1.773 | 16:17:45 | LSE | 606185473914954875 |
24/03/2026 | 649 | 1.773 | 16:17:56 | LSE | 606185473914961328 |
24/03/2026 | 50 | 1.776 | 16:22:02 | LSE | 606185473915131626 |
24/03/2026 | 74 | 1.776 | 16:22:02 | LSE | 592111721346973279 |
24/03/2026 | 445 | 1.776 | 16:22:02 | LSE | 606185473915131625 |
24/03/2026 | 662 | 1.776 | 16:22:02 | LSE | 606185473915131624 |
24/03/2026 | 1102 | 1.776 | 16:22:02 | LSE | 592111721346973280 |
24/03/2026 | 773 | 1.776 | 16:23:15 | LSE | 606185473915179490 |
24/03/2026 | 1428 | 1.776 | 16:23:15 | LSE | 592111721347022684 |
24/03/2026 | 2733 | 1.776 | 16:23:15 | LSE | 606185473915179491 |
24/03/2026 | 1024 | 1.777 | 16:24:05 | LSE | 606185473915206975 |
24/03/2026 | 442 | 1.777 | 16:24:37 | LSE | 606185473915226611 |
24/03/2026 | 837 | 1.777 | 16:24:37 | LSE | 606185473915226612 |
24/03/2026 | 838 | 1.777 | 16:24:37 | LSE | 606185473915226610 |
24/03/2026 | 1212 | 1.777 | 16:24:37 | LSE | 592111721347070545 |
24/03/2026 | 139 | 1.776 | 16:26:06 | LSE | 606185473915289366 |
24/03/2026 | 622 | 1.776 | 16:26:06 | LSE | 606185473915289367 |
24/03/2026 | 826 | 1.776 | 16:26:06 | LSE | 592111721347134279 |
24/03/2026 | 46 | 1.776 | 16:26:06 | LSE | 606185473915289372 |
24/03/2026 | 777 | 1.776 | 16:26:06 | LSE | 606185473915289374 |
24/03/2026 | 781 | 1.776 | 16:26:06 | LSE | 606185473915289373 |
23/03/2026 | 2665 | 1.683 | 08:01:11 | LSE | 606185120010637285 |
23/03/2026 | 1092 | 1.689 | 08:12:49 | LSE | 592111338985606277 |
23/03/2026 | 768 | 1.688 | 08:15:17 | LSE | 592111338985671447 |
23/03/2026 | 991 | 1.688 | 08:15:17 | LSE | 606185120010970542 |
23/03/2026 | 1925 | 1.688 | 08:15:17 | LSE | 606185120010970541 |
23/03/2026 | 2363 | 1.688 | 08:15:17 | LSE | 592111338985671450 |
23/03/2026 | 1660 | 1.684 | 08:19:04 | LSE | 606185120011060730 |
23/03/2026 | 828 | 1.682 | 08:23:17 | LSE | 606185120011163909 |
23/03/2026 | 1698 | 1.682 | 08:23:17 | LSE | 592111338985873624 |
23/03/2026 | 807 | 1.68 | 08:29:58 | LSE | 606185120011304448 |
23/03/2026 | 2119 | 1.68 | 08:29:58 | LSE | 606185120011304450 |
23/03/2026 | 884 | 1.684 | 08:35:30 | LSE | 592111338986156524 |
23/03/2026 | 1494 | 1.684 | 08:35:30 | LSE | 592111338986156525 |
23/03/2026 | 778 | 1.675 | 08:42:55 | LSE | 606185120011593182 |
23/03/2026 | 1943 | 1.675 | 08:42:55 | LSE | 592111338986317713 |
23/03/2026 | 836 | 1.675 | 08:50:07 | LSE | 592111338986511757 |
23/03/2026 | 836 | 1.675 | 08:50:07 | LSE | 606185120011777664 |
23/03/2026 | 1509 | 1.675 | 08:50:07 | LSE | 606185120011777663 |
23/03/2026 | 2045 | 1.675 | 08:55:07 | LSE | 592111338986587077 |
23/03/2026 | 1657 | 1.675 | 08:59:31 | LSE | 592111338986663463 |
23/03/2026 | 1655 | 1.673 | 09:03:51 | LSE | 592111338986784393 |
23/03/2026 | 2213 | 1.675 | 09:13:10 | LSE | 606185120012232466 |
23/03/2026 | 223 | 1.675 | 09:13:10 | LSE | 592111338986989184 |
23/03/2026 | 1418 | 1.675 | 09:13:10 | LSE | 592111338986989185 |
23/03/2026 | 787 | 1.675 | 09:19:58 | LSE | 606185120012365554 |
23/03/2026 | 870 | 1.675 | 09:24:12 | LSE | 592111338987218536 |
23/03/2026 | 871 | 1.674 | 09:24:12 | LSE | 606185120012452752 |
23/03/2026 | 1652 | 1.674 | 09:24:12 | LSE | 592111338987218537 |
23/03/2026 | 1660 | 1.671 | 09:27:18 | LSE | 606185120012524574 |
23/03/2026 | 857 | 1.67 | 09:33:17 | LSE | 592111338987420649 |
23/03/2026 | 1657 | 1.67 | 09:33:17 | LSE | 592111338987420647 |
23/03/2026 | 867 | 1.674 | 09:47:22 | LSE | 592111338987717847 |
23/03/2026 | 809 | 1.672 | 09:50:30 | LSE | 606185120012992310 |
23/03/2026 | 2643 | 1.672 | 09:50:30 | LSE | 592111338987782717 |
23/03/2026 | 2083 | 1.672 | 09:50:30 | LSE | 592111338987782725 |
23/03/2026 | 619 | 1.672 | 09:50:30 | LSE | 606185120012992324 |
23/03/2026 | 2025 | 1.666 | 09:53:48 | LSE | 606185120013053003 |
23/03/2026 | 800 | 1.667 | 10:03:57 | LSE | 592111338988101442 |
23/03/2026 | 803 | 1.667 | 10:03:57 | LSE | 592111338988101443 |
23/03/2026 | 2093 | 1.667 | 10:03:57 | LSE | 606185120013295274 |
23/03/2026 | 1650 | 1.663 | 10:07:28 | LSE | 592111338988191765 |
23/03/2026 | 1653 | 1.662 | 10:13:36 | LSE | 592111338988345969 |
23/03/2026 | 790 | 1.662 | 10:25:37 | LSE | 592111338988616175 |
23/03/2026 | 2321 | 1.662 | 10:25:37 | LSE | 592111338988616174 |
23/03/2026 | 770 | 1.665 | 10:41:15 | LSE | 606185120014085708 |
23/03/2026 | 2006 | 1.665 | 10:41:15 | LSE | 606185120014085710 |
23/03/2026 | 2035 | 1.665 | 10:42:27 | LSE | 606185120014109307 |
23/03/2026 | 128 | 1.665 | 10:42:27 | LSE | 592111338988960945 |
23/03/2026 | 796 | 1.663 | 10:45:40 | LSE | 592111338989019012 |
23/03/2026 | 866 | 1.663 | 10:45:40 | LSE | 592111338989019011 |
23/03/2026 | 863 | 1.663 | 10:56:13 | LSE | 592111338989249302 |
23/03/2026 | 1650 | 1.663 | 10:56:13 | LSE | 592111338989249301 |
23/03/2026 | 2723 | 1.71 | 11:08:35 | LSE | 592111338989621951 |
23/03/2026 | 1676 | 1.755 | 11:18:32 | LSE | 592111338990068739 |
23/03/2026 | 1388 | 1.758 | 11:33:36 | LSE | 606185120015618066 |
23/03/2026 | 1823 | 1.758 | 11:33:36 | LSE | 606185120015618068 |
23/03/2026 | 1421 | 1.758 | 11:33:36 | LSE | 592111338990531087 |
23/03/2026 | 1613 | 1.734 | 11:42:10 | LSE | 592111338990767107 |
23/03/2026 | 44 | 1.738 | 11:51:29 | LSE | 606185120016102864 |
23/03/2026 | 44 | 1.738 | 11:51:29 | LSE | 606185120016102867 |
23/03/2026 | 2865 | 1.738 | 11:51:29 | LSE | 606185120016102868 |
23/03/2026 | 295 | 1.738 | 11:51:29 | LSE | 606185120016102878 |
23/03/2026 | 1655 | 1.739 | 11:57:43 | LSE | 606185120016260538 |
23/03/2026 | 771 | 1.749 | 12:05:51 | LSE | 606185120016448891 |
23/03/2026 | 1808 | 1.749 | 12:05:51 | LSE | 606185120016448890 |
23/03/2026 | 1653 | 1.748 | 12:13:46 | LSE | 592111338991681243 |
23/03/2026 | 849 | 1.752 | 12:31:47 | LSE | 606185120017269154 |
23/03/2026 | 849 | 1.752 | 12:31:47 | LSE | 606185120017269157 |
23/03/2026 | 2817 | 1.752 | 12:31:47 | LSE | 606185120017269155 |
23/03/2026 | 73 | 1.752 | 12:31:47 | LSE | 606185120017269162 |
23/03/2026 | 1652 | 1.758 | 12:38:05 | LSE | 592111338992475739 |
23/03/2026 | 3055 | 1.777 | 12:52:14 | LSE | 606185120018067373 |
23/03/2026 | 1202 | 1.777 | 12:52:14 | LSE | 606185120018067377 |
23/03/2026 | 1935 | 1.782 | 13:04:25 | LSE | 592111338993477003 |
23/03/2026 | 197 | 1.78 | 13:04:25 | LSE | 606185120018476051 |
23/03/2026 | 1000 | 1.78 | 13:04:25 | LSE | 606185120018476050 |
23/03/2026 | 1660 | 1.78 | 13:07:41 | LSE | 606185120018568826 |
23/03/2026 | 2208 | 1.782 | 13:13:02 | LSE | 592111338993720061 |
23/03/2026 | 1648 | 1.775 | 13:21:20 | LSE | 592111338993975405 |
23/03/2026 | 1651 | 1.777 | 13:25:20 | LSE | 606185120019068497 |
23/03/2026 | 819 | 1.775 | 13:32:06 | LSE | 592111338994304640 |
23/03/2026 | 1647 | 1.775 | 13:32:06 | LSE | 592111338994304639 |
23/03/2026 | 124 | 1.773 | 13:33:00 | LSE | 606185120019302765 |
23/03/2026 | 583 | 1.773 | 13:33:00 | LSE | 606185120019302764 |
23/03/2026 | 112 | 1.773 | 13:33:06 | LSE | 606185120019308330 |
23/03/2026 | 820 | 1.774 | 13:35:13 | LSE | 592111338994412263 |
23/03/2026 | 846 | 1.774 | 13:35:13 | LSE | 592111338994412262 |
23/03/2026 | 1687 | 1.781 | 13:44:41 | LSE | 606185120019709638 |
23/03/2026 | 895 | 1.781 | 13:44:41 | LSE | 592111338994757528 |
23/03/2026 | 1179 | 1.781 | 13:44:41 | LSE | 606185120019709639 |
23/03/2026 | 358 | 1.781 | 13:44:41 | LSE | 592111338994757533 |
23/03/2026 | 521 | 1.781 | 13:44:41 | LSE | 592111338994757532 |
23/03/2026 | 2511 | 1.782 | 13:56:21 | LSE | 592111338995104571 |
23/03/2026 | 1619 | 1.782 | 13:56:21 | LSE | 592111338995104574 |
23/03/2026 | 877 | 1.786 | 14:04:18 | LSE | 606185120020274023 |
23/03/2026 | 1793 | 1.786 | 14:04:18 | LSE | 592111338995342243 |
23/03/2026 | 802 | 1.779 | 14:14:49 | LSE | 592111338995625124 |
23/03/2026 | 1557 | 1.779 | 14:14:49 | LSE | 592111338995625123 |
23/03/2026 | 802 | 1.778 | 14:15:02 | LSE | 592111338995630397 |
23/03/2026 | 972 | 1.785 | 14:24:20 | LSE | 606185120020795654 |
23/03/2026 | 2184 | 1.785 | 14:24:23 | LSE | 606185120020797354 |
23/03/2026 | 829 | 1.783 | 14:25:32 | LSE | 606185120020830771 |
23/03/2026 | 2348 | 1.779 | 14:30:13 | LSE | 592111338996054614 |
23/03/2026 | 50 | 1.779 | 14:30:33 | LSE | 606185120020965549 |
23/03/2026 | 185 | 1.782 | 14:35:22 | LSE | 606185120021092481 |
23/03/2026 | 653 | 1.782 | 14:35:22 | LSE | 606185120021092480 |
23/03/2026 | 1656 | 1.781 | 14:35:22 | LSE | 592111338996195201 |
23/03/2026 | 1639 | 1.778 | 14:37:12 | LSE | 606185120021150498 |
23/03/2026 | 3191 | 1.782 | 14:47:12 | LSE | 592111338996539312 |
23/03/2026 | 1136 | 1.782 | 14:47:12 | LSE | 592111338996539315 |
23/03/2026 | 1150 | 1.781 | 14:47:14 | LSE | 606185120021425320 |
23/03/2026 | 916 | 1.785 | 14:57:46 | LSE | 592111338996889130 |
23/03/2026 | 895 | 1.79 | 14:58:56 | LSE | 606185120021796050 |
23/03/2026 | 943 | 1.79 | 14:59:33 | LSE | 592111338996943329 |
23/03/2026 | 2427 | 1.788 | 15:00:04 | LSE | 592111338996966936 |
23/03/2026 | 2680 | 1.788 | 15:00:08 | LSE | 592111338996969152 |
23/03/2026 | 115 | 1.788 | 15:00:22 | LSE | 592111338996977069 |
23/03/2026 | 2651 | 1.787 | 15:04:55 | LSE | 606185120022006828 |
23/03/2026 | 1941 | 1.792 | 15:07:04 | LSE | 592111338997221130 |
23/03/2026 | 68 | 1.792 | 15:07:04 | LSE | 592111338997221440 |
23/03/2026 | 795 | 1.79 | 15:11:02 | LSE | 592111338997353686 |
23/03/2026 | 1663 | 1.79 | 15:11:02 | LSE | 606185120022209199 |
23/03/2026 | 869 | 1.79 | 15:16:08 | LSE | 592111338997539048 |
23/03/2026 | 1660 | 1.79 | 15:16:08 | LSE | 606185120022389141 |
23/03/2026 | 1657 | 1.785 | 15:18:11 | LSE | 592111338997623419 |
23/03/2026 | 3018 | 1.789 | 15:24:10 | LSE | 592111338997834951 |
23/03/2026 | 400 | 1.781 | 15:27:20 | LSE | 592111338997938397 |
23/03/2026 | 1262 | 1.781 | 15:27:20 | LSE | 592111338997938396 |
23/03/2026 | 3038 | 1.786 | 15:31:35 | LSE | 606185120022908266 |
23/03/2026 | 870 | 1.785 | 15:32:23 | LSE | 592111338998096615 |
23/03/2026 | 882 | 1.782 | 15:35:13 | LSE | 592111338998180414 |
23/03/2026 | 1643 | 1.782 | 15:35:13 | LSE | 606185120023008850 |
23/03/2026 | 776 | 1.782 | 15:40:01 | LSE | 592111338998337429 |
23/03/2026 | 2624 | 1.782 | 15:40:01 | LSE | 592111338998337428 |
23/03/2026 | 1985 | 1.78 | 15:43:00 | LSE | 592111338998431889 |
23/03/2026 | 394 | 1.78 | 15:43:00 | LSE | 606185120023251673 |
23/03/2026 | 145 | 1.778 | 15:44:27 | LSE | 592111338998473925 |
23/03/2026 | 3089 | 1.783 | 15:48:44 | LSE | 592111338998607030 |
23/03/2026 | 1926 | 1.783 | 15:48:45 | LSE | 606185120023422565 |
23/03/2026 | 1526 | 1.778 | 15:50:41 | LSE | 606185120023480527 |
23/03/2026 | 145 | 1.778 | 15:51:18 | LSE | 606185120023497831 |
23/03/2026 | 1647 | 1.773 | 15:53:21 | LSE | 606185120023581852 |
23/03/2026 | 1653 | 1.765 | 15:55:15 | LSE | 592111338998850706 |
23/03/2026 | 2463 | 1.768 | 16:00:21 | LSE | 592111338999058853 |
23/03/2026 | 1875 | 1.768 | 16:00:21 | LSE | 592111338999058858 |
23/03/2026 | 777 | 1.767 | 16:03:40 | LSE | 606185120023974038 |
23/03/2026 | 834 | 1.767 | 16:03:40 | LSE | 606185120023974039 |
23/03/2026 | 59 | 1.767 | 16:03:45 | LSE | 606185120023977852 |
23/03/2026 | 869 | 1.767 | 16:03:45 | LSE | 606185120023977853 |
23/03/2026 | 2919 | 1.769 | 16:07:38 | LSE | 592111338999317463 |
23/03/2026 | 975 | 1.769 | 16:07:38 | LSE | 592111338999317499 |
23/03/2026 | 588 | 1.768 | 16:11:03 | LSE | 592111338999430024 |
23/03/2026 | 1643 | 1.768 | 16:11:03 | LSE | 606185120024221151 |
23/03/2026 | 329 | 1.768 | 16:11:51 | LSE | 592111338999456450 |
23/03/2026 | 1325 | 1.768 | 16:11:51 | LSE | 606185120024246948 |
23/03/2026 | 1662 | 1.769 | 16:13:21 | LSE | 606185120024303571 |
23/03/2026 | 798 | 1.767 | 16:16:00 | LSE | 606185120024404588 |
23/03/2026 | 1666 | 1.767 | 16:16:00 | LSE | 592111338999617828 |
23/03/2026 | 1812 | 1.766 | 16:17:47 | LSE | 606185120024481715 |
23/03/2026 | 1660 | 1.772 | 16:19:03 | LSE | 592111338999753454 |
23/03/2026 | 895 | 1.773 | 16:21:30 | LSE | 606185120024657879 |
23/03/2026 | 903 | 1.773 | 16:21:30 | LSE | 606185120024657880 |
23/03/2026 | 1671 | 1.773 | 16:21:30 | LSE | 592111338999877383 |
23/03/2026 | 535 | 1.772 | 16:23:26 | LSE | 606185120024744585 |
23/03/2026 | 882 | 1.772 | 16:23:26 | LSE | 606185120024744586 |
23/03/2026 | 1265 | 1.772 | 16:23:26 | LSE | 606185120024744584 |
23/03/2026 | 858 | 1.773 | 16:25:12 | LSE | 606185120024830728 |
23/03/2026 | 1960 | 1.773 | 16:25:12 | LSE | 606185120024830729 |
| |||||||||||
Date of notification: 30 March 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group