23rd Mar 2026 07:00
23 March 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 16 March 2026 to 20 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: |
| 16 March 2026 - 20 March 2026 | ||
Total number of shares purchased: | 1,150,000 | |||
Highest price paid per share (pence): | 179.3000p | |||
Lowest price paid per share (pence): | 167.9000p | |||
Volume weighted average price paid per share (pence): | 173.5721p | |||
To date, the Company has purchased 23,223,514 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 781,282,682 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 781,282,682. | ||||
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 | 1,150,000 | 173.5721p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
20/03/2026 | 779 | 1.713 | 08:03:01 | LSE | 592110277294063438 |
20/03/2026 | 668 | 1.72 | 08:10:31 | LSE | 592110277294210598 |
20/03/2026 | 217 | 1.72 | 08:10:31 | LSE | 606184058327634927 |
20/03/2026 | 11 | 1.724 | 08:11:00 | LSE | 606184058327643480 |
20/03/2026 | 113 | 1.724 | 08:11:00 | LSE | 606184058327643481 |
20/03/2026 | 115 | 1.724 | 08:11:00 | LSE | 606184058327643478 |
20/03/2026 | 685 | 1.724 | 08:11:00 | LSE | 606184058327643479 |
20/03/2026 | 2 | 1.723 | 08:11:37 | LSE | 606184058327656315 |
20/03/2026 | 210 | 1.723 | 08:11:37 | LSE | 606184058327656316 |
20/03/2026 | 269 | 1.723 | 08:11:37 | LSE | 606184058327656317 |
20/03/2026 | 271 | 1.723 | 08:11:37 | LSE | 606184058327656318 |
20/03/2026 | 323 | 1.723 | 08:11:44 | LSE | 592110277294234897 |
20/03/2026 | 535 | 1.724 | 08:12:40 | LSE | 606184058327672775 |
20/03/2026 | 213 | 1.729 | 08:14:04 | LSE | 606184058327700698 |
20/03/2026 | 617 | 1.729 | 08:14:04 | LSE | 606184058327700697 |
20/03/2026 | 123 | 1.729 | 08:14:57 | LSE | 606184058327720139 |
20/03/2026 | 155 | 1.729 | 08:14:57 | LSE | 606184058327720144 |
20/03/2026 | 246 | 1.729 | 08:14:57 | LSE | 606184058327720141 |
20/03/2026 | 342 | 1.729 | 08:14:57 | LSE | 606184058327720143 |
20/03/2026 | 799 | 1.727 | 08:15:42 | LSE | 606184058327738776 |
20/03/2026 | 929 | 1.73 | 08:18:41 | LSE | 606184058327798062 |
20/03/2026 | 560 | 1.73 | 08:18:42 | LSE | 592110277294380454 |
20/03/2026 | 350 | 1.73 | 08:19:40 | LSE | 592110277294399545 |
20/03/2026 | 2390 | 1.73 | 08:19:40 | LSE | 606184058327817231 |
20/03/2026 | 1307 | 1.73 | 08:19:40 | LSE | 592110277294399549 |
20/03/2026 | 599 | 1.729 | 08:22:02 | LSE | 592110277294442700 |
20/03/2026 | 1156 | 1.729 | 08:22:02 | LSE | 606184058327858896 |
20/03/2026 | 44 | 1.729 | 08:27:00 | LSE | 592110277294517253 |
20/03/2026 | 341 | 1.734 | 08:31:47 | LSE | 606184058328009402 |
20/03/2026 | 479 | 1.734 | 08:31:47 | LSE | 606184058328009403 |
20/03/2026 | 800 | 1.735 | 08:32:18 | LSE | 592110277294607720 |
20/03/2026 | 2741 | 1.734 | 08:33:23 | LSE | 606184058328035605 |
20/03/2026 | 1486 | 1.734 | 08:33:23 | LSE | 606184058328035608 |
20/03/2026 | 1470 | 1.733 | 08:35:09 | LSE | 592110277294658072 |
20/03/2026 | 795 | 1.736 | 08:44:19 | LSE | 592110277294786405 |
20/03/2026 | 800 | 1.736 | 08:44:19 | LSE | 606184058328188907 |
20/03/2026 | 1499 | 1.736 | 08:44:19 | LSE | 592110277294786404 |
20/03/2026 | 2 | 1.738 | 08:55:51 | LSE | 592110277294950329 |
20/03/2026 | 559 | 1.738 | 08:55:51 | LSE | 592110277294950330 |
20/03/2026 | 243 | 1.738 | 08:55:51 | LSE | 606184058328346688 |
20/03/2026 | 856 | 1.739 | 09:01:48 | LSE | 592110277295027662 |
20/03/2026 | 2312 | 1.738 | 09:01:52 | LSE | 592110277295028530 |
20/03/2026 | 1120 | 1.737 | 09:01:54 | LSE | 606184058328422353 |
20/03/2026 | 1903 | 1.737 | 09:01:54 | LSE | 606184058328422354 |
20/03/2026 | 882 | 1.733 | 09:10:43 | LSE | 606184058328554446 |
20/03/2026 | 882 | 1.732 | 09:10:44 | LSE | 592110277295166099 |
20/03/2026 | 1684 | 1.732 | 09:10:44 | LSE | 606184058328554474 |
20/03/2026 | 44 | 1.725 | 09:17:51 | LSE | 592110277295267770 |
20/03/2026 | 44 | 1.725 | 09:19:07 | LSE | 592110277295288039 |
20/03/2026 | 808 | 1.725 | 09:19:07 | LSE | 592110277295288041 |
20/03/2026 | 1378 | 1.725 | 09:19:07 | LSE | 592110277295288040 |
20/03/2026 | 835 | 1.725 | 09:25:04 | LSE | 606184058328755834 |
20/03/2026 | 1944 | 1.725 | 09:25:04 | LSE | 606184058328755833 |
20/03/2026 | 1 | 1.725 | 09:40:08 | LSE | 592110277295592891 |
20/03/2026 | 720 | 1.725 | 09:40:08 | LSE | 592110277295592892 |
20/03/2026 | 95 | 1.726 | 09:40:08 | LSE | 592110277295592898 |
20/03/2026 | 103 | 1.724 | 09:42:19 | LSE | 606184058328993348 |
20/03/2026 | 732 | 1.724 | 09:42:19 | LSE | 606184058328993349 |
20/03/2026 | 249 | 1.726 | 09:44:54 | LSE | 606184058329036463 |
20/03/2026 | 624 | 1.726 | 09:44:54 | LSE | 606184058329036464 |
20/03/2026 | 2247 | 1.724 | 09:45:56 | LSE | 606184058329057784 |
20/03/2026 | 3463 | 1.726 | 09:48:03 | LSE | 606184058329094668 |
20/03/2026 | 632 | 1.726 | 09:48:03 | LSE | 606184058329094688 |
20/03/2026 | 894 | 1.721 | 09:56:17 | LSE | 592110277295913069 |
20/03/2026 | 883 | 1.723 | 10:00:32 | LSE | 592110277295998132 |
20/03/2026 | 1229 | 1.723 | 10:00:32 | LSE | 592110277295998133 |
20/03/2026 | 1459 | 1.723 | 10:00:32 | LSE | 592110277295998134 |
20/03/2026 | 1157 | 1.717 | 10:05:41 | LSE | 606184058329441533 |
20/03/2026 | 673 | 1.717 | 10:05:58 | LSE | 606184058329447283 |
20/03/2026 | 376 | 1.711 | 10:16:52 | LSE | 606184058329687904 |
20/03/2026 | 500 | 1.711 | 10:16:52 | LSE | 606184058329687903 |
20/03/2026 | 530 | 1.708 | 10:18:27 | LSE | 606184058329722121 |
20/03/2026 | 2264 | 1.708 | 10:19:04 | LSE | 606184058329738715 |
20/03/2026 | 2083 | 1.708 | 10:19:04 | LSE | 606184058329738721 |
20/03/2026 | 77 | 1.708 | 10:19:04 | LSE | 592110277296421959 |
20/03/2026 | 186 | 1.72 | 10:44:22 | LSE | 606184058330224865 |
20/03/2026 | 237 | 1.72 | 10:44:22 | LSE | 606184058330224866 |
20/03/2026 | 386 | 1.72 | 10:44:22 | LSE | 606184058330224864 |
20/03/2026 | 810 | 1.72 | 10:44:22 | LSE | 592110277296951309 |
20/03/2026 | 2000 | 1.715 | 10:44:37 | LSE | 606184058330229126 |
20/03/2026 | 644 | 1.715 | 10:44:37 | LSE | 592110277296956010 |
20/03/2026 | 2636 | 1.715 | 10:44:37 | LSE | 592110277296956011 |
20/03/2026 | 75 | 1.715 | 10:44:37 | LSE | 606184058330229134 |
20/03/2026 | 43 | 1.712 | 10:50:20 | LSE | 592110277297086283 |
20/03/2026 | 423 | 1.712 | 10:54:42 | LSE | 592110277297257149 |
20/03/2026 | 880 | 1.712 | 10:59:21 | LSE | 606184058330653407 |
20/03/2026 | 895 | 1.712 | 10:59:21 | LSE | 606184058330653408 |
20/03/2026 | 1001 | 1.712 | 10:59:21 | LSE | 592110277297407942 |
20/03/2026 | 914 | 1.717 | 11:13:34 | LSE | 592110277297671419 |
20/03/2026 | 2706 | 1.717 | 11:13:34 | LSE | 592110277297671420 |
20/03/2026 | 1465 | 1.713 | 11:18:27 | LSE | 592110277297748870 |
20/03/2026 | 788 | 1.714 | 11:25:06 | LSE | 606184058331060959 |
20/03/2026 | 1466 | 1.714 | 11:25:06 | LSE | 592110277297850479 |
20/03/2026 | 2020 | 1.712 | 11:35:33 | LSE | 606184058331241064 |
20/03/2026 | 2737 | 1.712 | 11:45:19 | LSE | 606184058331402640 |
20/03/2026 | 2533 | 1.715 | 11:52:52 | LSE | 606184058331525410 |
20/03/2026 | 90 | 1.713 | 12:01:59 | LSE | 592110277298515316 |
20/03/2026 | 872 | 1.713 | 12:01:59 | LSE | 592110277298515317 |
20/03/2026 | 506 | 1.713 | 12:01:59 | LSE | 592110277298515319 |
20/03/2026 | 904 | 1.713 | 12:01:59 | LSE | 592110277298515321 |
20/03/2026 | 131 | 1.714 | 12:14:36 | LSE | 606184058331890075 |
20/03/2026 | 138 | 1.714 | 12:14:36 | LSE | 606184058331890074 |
20/03/2026 | 654 | 1.714 | 12:14:36 | LSE | 606184058331890073 |
20/03/2026 | 2050 | 1.712 | 12:19:30 | LSE | 606184058331979536 |
20/03/2026 | 801 | 1.712 | 12:23:02 | LSE | 592110277298907326 |
20/03/2026 | 833 | 1.712 | 12:23:02 | LSE | 606184058332036492 |
20/03/2026 | 938 | 1.712 | 12:23:02 | LSE | 592110277298907327 |
20/03/2026 | 73 | 1.707 | 12:32:07 | LSE | 592110277299066380 |
20/03/2026 | 2296 | 1.707 | 12:32:07 | LSE | 592110277299066381 |
20/03/2026 | 85 | 1.709 | 12:38:57 | LSE | 592110277299194225 |
20/03/2026 | 538 | 1.709 | 12:38:57 | LSE | 592110277299194224 |
20/03/2026 | 197 | 1.709 | 12:39:04 | LSE | 592110277299197405 |
20/03/2026 | 1812 | 1.708 | 12:41:23 | LSE | 606184058332350816 |
20/03/2026 | 1470 | 1.709 | 12:46:21 | LSE | 606184058332434237 |
20/03/2026 | 2593 | 1.701 | 12:54:59 | LSE | 606184058332566672 |
20/03/2026 | 911 | 1.707 | 13:03:35 | LSE | 606184058332684081 |
20/03/2026 | 807 | 1.706 | 13:05:03 | LSE | 606184058332701412 |
20/03/2026 | 1466 | 1.706 | 13:05:03 | LSE | 592110277299627889 |
20/03/2026 | 1466 | 1.701 | 13:12:15 | LSE | 606184058332811724 |
20/03/2026 | 808 | 1.703 | 13:19:58 | LSE | 592110277299860260 |
20/03/2026 | 1890 | 1.703 | 13:19:58 | LSE | 606184058332915554 |
20/03/2026 | 1460 | 1.701 | 13:26:37 | LSE | 606184058333008293 |
20/03/2026 | 2615 | 1.698 | 13:31:57 | LSE | 592110277300094263 |
20/03/2026 | 147 | 1.698 | 13:32:21 | LSE | 592110277300107990 |
20/03/2026 | 1467 | 1.697 | 13:33:05 | LSE | 592110277300129955 |
20/03/2026 | 808 | 1.702 | 13:45:52 | LSE | 592110277300491218 |
20/03/2026 | 181 | 1.7 | 13:46:17 | LSE | 606184058333521177 |
20/03/2026 | 1771 | 1.7 | 13:46:17 | LSE | 606184058333521178 |
20/03/2026 | 1426 | 1.7 | 13:46:17 | LSE | 606184058333521183 |
20/03/2026 | 1438 | 1.7 | 13:46:17 | LSE | 606184058333521184 |
20/03/2026 | 54 | 1.7 | 13:46:17 | LSE | 592110277300503067 |
20/03/2026 | 488 | 1.7 | 13:46:17 | LSE | 592110277300503066 |
20/03/2026 | 1474 | 1.698 | 13:49:57 | LSE | 606184058333609258 |
20/03/2026 | 2239 | 1.693 | 13:57:07 | LSE | 592110277300800676 |
20/03/2026 | 93 | 1.693 | 13:57:07 | LSE | 592110277300800684 |
20/03/2026 | 253 | 1.693 | 13:57:07 | LSE | 592110277300800685 |
20/03/2026 | 1459 | 1.686 | 14:03:52 | LSE | 606184058333982357 |
20/03/2026 | 1462 | 1.683 | 14:08:59 | LSE | 592110277301114350 |
20/03/2026 | 1463 | 1.681 | 14:14:49 | LSE | 606184058334247953 |
20/03/2026 | 2266 | 1.68 | 14:18:49 | LSE | 606184058334345710 |
20/03/2026 | 472 | 1.682 | 14:31:50 | LSE | 592110277301758904 |
20/03/2026 | 366 | 1.682 | 14:31:50 | LSE | 592110277301758906 |
20/03/2026 | 3281 | 1.682 | 14:31:50 | LSE | 606184058334704259 |
20/03/2026 | 791 | 1.682 | 14:32:55 | LSE | 606184058334736296 |
20/03/2026 | 1775 | 1.682 | 14:32:55 | LSE | 606184058334736293 |
20/03/2026 | 177 | 1.682 | 14:37:16 | LSE | 592110277301929015 |
20/03/2026 | 1519 | 1.682 | 14:37:16 | LSE | 592110277301929016 |
20/03/2026 | 220 | 1.684 | 14:38:09 | LSE | 606184058334902206 |
20/03/2026 | 435 | 1.684 | 14:38:09 | LSE | 606184058334902204 |
20/03/2026 | 815 | 1.684 | 14:38:09 | LSE | 606184058334902208 |
20/03/2026 | 29 | 1.686 | 14:47:39 | LSE | 592110277302271252 |
20/03/2026 | 3053 | 1.686 | 14:47:39 | LSE | 592110277302271251 |
20/03/2026 | 834 | 1.686 | 14:47:41 | LSE | 592110277302273804 |
20/03/2026 | 544 | 1.685 | 14:50:07 | LSE | 592110277302384796 |
20/03/2026 | 300 | 1.685 | 14:50:07 | LSE | 592110277302384824 |
20/03/2026 | 1002 | 1.685 | 14:50:07 | LSE | 592110277302384825 |
20/03/2026 | 1452 | 1.682 | 14:52:19 | LSE | 606184058335397250 |
20/03/2026 | 1480 | 1.68 | 14:54:39 | LSE | 592110277302591123 |
20/03/2026 | 820 | 1.683 | 15:00:42 | LSE | 592110277302877210 |
20/03/2026 | 818 | 1.682 | 15:00:42 | LSE | 606184058335768277 |
20/03/2026 | 821 | 1.682 | 15:00:42 | LSE | 592110277302877288 |
20/03/2026 | 2391 | 1.682 | 15:00:42 | LSE | 606184058335768278 |
20/03/2026 | 285 | 1.679 | 15:02:20 | LSE | 606184058335827854 |
20/03/2026 | 1059 | 1.679 | 15:02:20 | LSE | 606184058335827855 |
20/03/2026 | 119 | 1.679 | 15:02:30 | LSE | 606184058335832672 |
20/03/2026 | 1156 | 1.695 | 15:12:33 | LSE | 592110277303295302 |
20/03/2026 | 529 | 1.695 | 15:14:52 | LSE | 606184058336238327 |
20/03/2026 | 345 | 1.695 | 15:14:52 | LSE | 606184058336238328 |
20/03/2026 | 225 | 1.692 | 15:16:26 | LSE | 606184058336286670 |
20/03/2026 | 1356 | 1.692 | 15:16:37 | LSE | 606184058336293855 |
20/03/2026 | 371 | 1.692 | 15:16:37 | LSE | 606184058336293914 |
20/03/2026 | 523 | 1.692 | 15:16:37 | LSE | 606184058336293913 |
20/03/2026 | 861 | 1.692 | 15:16:37 | LSE | 592110277303430458 |
20/03/2026 | 645 | 1.692 | 15:16:41 | LSE | 606184058336297743 |
20/03/2026 | 819 | 1.692 | 15:16:48 | LSE | 606184058336303322 |
20/03/2026 | 100 | 1.692 | 15:16:48 | LSE | 606184058336303555 |
20/03/2026 | 44 | 1.692 | 15:16:58 | LSE | 606184058336310887 |
20/03/2026 | 344 | 1.692 | 15:17:23 | LSE | 606184058336326496 |
20/03/2026 | 6 | 1.692 | 15:18:06 | LSE | 592110277303488947 |
20/03/2026 | 531 | 1.692 | 15:18:06 | LSE | 606184058336349846 |
20/03/2026 | 586 | 1.692 | 15:18:06 | LSE | 592110277303488948 |
20/03/2026 | 68 | 1.692 | 15:18:06 | LSE | 592110277303488956 |
20/03/2026 | 263 | 1.692 | 15:18:06 | LSE | 592110277303488955 |
20/03/2026 | 3044 | 1.7 | 15:24:00 | LSE | 592110277303728847 |
20/03/2026 | 429 | 1.7 | 15:24:00 | LSE | 592110277303728853 |
20/03/2026 | 44 | 1.689 | 15:28:08 | LSE | 592110277303887640 |
20/03/2026 | 823 | 1.689 | 15:28:08 | LSE | 592110277303887642 |
20/03/2026 | 1413 | 1.689 | 15:28:08 | LSE | 592110277303887641 |
20/03/2026 | 875 | 1.696 | 15:34:01 | LSE | 606184058336903636 |
20/03/2026 | 441 | 1.695 | 15:34:01 | LSE | 592110277304067398 |
20/03/2026 | 522 | 1.695 | 15:34:01 | LSE | 592110277304067397 |
20/03/2026 | 1309 | 1.695 | 15:34:01 | LSE | 592110277304067399 |
20/03/2026 | 10 | 1.695 | 15:34:01 | LSE | 592110277304067406 |
20/03/2026 | 34 | 1.695 | 15:34:01 | LSE | 592110277304067407 |
20/03/2026 | 70 | 1.695 | 15:34:01 | LSE | 592110277304067405 |
20/03/2026 | 1203 | 1.695 | 15:34:01 | LSE | 592110277304067408 |
20/03/2026 | 627 | 1.694 | 15:39:59 | LSE | 592110277304237632 |
20/03/2026 | 626 | 1.694 | 15:39:59 | LSE | 592110277304237923 |
20/03/2026 | 203 | 1.694 | 15:40:03 | LSE | 592110277304239893 |
20/03/2026 | 800 | 1.694 | 15:40:03 | LSE | 592110277304239894 |
20/03/2026 | 2213 | 1.694 | 15:40:03 | LSE | 606184058337066634 |
20/03/2026 | 1455 | 1.692 | 15:41:34 | LSE | 592110277304282527 |
20/03/2026 | 1457 | 1.697 | 15:43:26 | LSE | 606184058337161762 |
20/03/2026 | 812 | 1.695 | 15:49:32 | LSE | 592110277304512081 |
20/03/2026 | 813 | 1.695 | 15:49:32 | LSE | 606184058337325564 |
20/03/2026 | 402 | 1.694 | 15:50:24 | LSE | 592110277304536730 |
20/03/2026 | 2580 | 1.694 | 15:50:24 | LSE | 592110277304536729 |
20/03/2026 | 1135 | 1.695 | 15:51:01 | LSE | 592110277304553692 |
20/03/2026 | 2607 | 1.698 | 15:54:35 | LSE | 592110277304652966 |
20/03/2026 | 804 | 1.7 | 15:59:37 | LSE | 606184058337600553 |
20/03/2026 | 161 | 1.699 | 16:00:40 | LSE | 592110277304839584 |
20/03/2026 | 923 | 1.705 | 16:01:27 | LSE | 592110277304864577 |
20/03/2026 | 198 | 1.706 | 16:03:19 | LSE | 606184058337709407 |
20/03/2026 | 219 | 1.706 | 16:03:19 | LSE | 606184058337709406 |
20/03/2026 | 380 | 1.706 | 16:03:19 | LSE | 592110277304913979 |
20/03/2026 | 893 | 1.704 | 16:04:12 | LSE | 592110277304939170 |
20/03/2026 | 1324 | 1.704 | 16:04:12 | LSE | 592110277304939171 |
20/03/2026 | 300 | 1.704 | 16:04:12 | LSE | 592110277304939175 |
20/03/2026 | 109 | 1.707 | 16:04:49 | LSE | 606184058337749063 |
20/03/2026 | 2227 | 1.707 | 16:04:53 | LSE | 606184058337751466 |
20/03/2026 | 1163 | 1.707 | 16:04:53 | LSE | 606184058337751470 |
20/03/2026 | 495 | 1.704 | 16:06:24 | LSE | 606184058337796174 |
20/03/2026 | 983 | 1.704 | 16:06:24 | LSE | 606184058337796175 |
20/03/2026 | 2065 | 1.702 | 16:10:52 | LSE | 592110277305146532 |
20/03/2026 | 2345 | 1.702 | 16:10:52 | LSE | 606184058337932145 |
20/03/2026 | 1558 | 1.707 | 16:16:37 | LSE | 606184058338113948 |
20/03/2026 | 934 | 1.707 | 16:17:25 | LSE | 592110277305362096 |
20/03/2026 | 838 | 1.707 | 16:18:05 | LSE | 592110277305384899 |
20/03/2026 | 931 | 1.707 | 16:18:47 | LSE | 592110277305410209 |
20/03/2026 | 100 | 1.707 | 16:19:34 | LSE | 592110277305434831 |
20/03/2026 | 769 | 1.707 | 16:19:34 | LSE | 592110277305434832 |
20/03/2026 | 826 | 1.707 | 16:20:07 | LSE | 606184058338242195 |
20/03/2026 | 891 | 1.707 | 16:20:47 | LSE | 592110277305499209 |
20/03/2026 | 862 | 1.707 | 16:21:21 | LSE | 606184058338292852 |
20/03/2026 | 3282 | 1.705 | 16:21:32 | LSE | 592110277305527025 |
20/03/2026 | 1416 | 1.705 | 16:21:32 | LSE | 592110277305527034 |
20/03/2026 | 866 | 1.706 | 16:25:40 | LSE | 606184058338456801 |
20/03/2026 | 800 | 1.706 | 16:26:04 | LSE | 592110277305701171 |
20/03/2026 | 1335 | 1.705 | 16:26:05 | LSE | 592110277305701808 |
20/03/2026 | 602 | 1.705 | 16:26:05 | LSE | 592110277305701810 |
20/03/2026 | 1 | 1.705 | 16:27:04 | LSE | 592110277305730955 |
20/03/2026 | 801 | 1.705 | 16:27:04 | LSE | 592110277305730957 |
20/03/2026 | 3228 | 1.705 | 16:27:04 | LSE | 592110277305730956 |
20/03/2026 | 3102 | 1.702 | 16:27:57 | LSE | 592110277305757344 |
20/03/2026 | 4 | 1.702 | 16:27:57 | LSE | 606184058338522803 |
20/03/2026 | 24 | 1.702 | 16:27:57 | LSE | 606184058338522802 |
19/03/2026 | 597 | 1.706 | 08:06:29 | LSE | 592109951868913253 |
19/03/2026 | 1974 | 1.706 | 08:06:29 | LSE | 606183704431775239 |
19/03/2026 | 189 | 1.706 | 08:06:29 | LSE | 592109951868913255 |
19/03/2026 | 2073 | 1.706 | 08:06:29 | LSE | 606183704431775326 |
19/03/2026 | 823 | 1.704 | 08:08:16 | LSE | 592109951868971896 |
19/03/2026 | 849 | 1.704 | 08:08:16 | LSE | 592109951868971895 |
19/03/2026 | 2354 | 1.71 | 08:17:01 | LSE | 592109951869202661 |
19/03/2026 | 2068 | 1.713 | 08:18:38 | LSE | 592109951869245019 |
19/03/2026 | 807 | 1.712 | 08:21:00 | LSE | 606183704432144619 |
19/03/2026 | 845 | 1.712 | 08:21:00 | LSE | 592109951869295481 |
19/03/2026 | 868 | 1.7 | 08:32:13 | LSE | 592109951869754829 |
19/03/2026 | 868 | 1.7 | 08:32:13 | LSE | 592109951869754830 |
19/03/2026 | 868 | 1.7 | 08:32:13 | LSE | 592109951869754831 |
19/03/2026 | 1731 | 1.7 | 08:32:13 | LSE | 592109951869754828 |
19/03/2026 | 709 | 1.698 | 08:35:06 | LSE | 592109951869844810 |
19/03/2026 | 1137 | 1.698 | 08:35:06 | LSE | 592109951869844809 |
19/03/2026 | 1637 | 1.697 | 08:39:28 | LSE | 606183704432793367 |
19/03/2026 | 1889 | 1.689 | 08:45:08 | LSE | 592109951870107245 |
19/03/2026 | 1489 | 1.684 | 08:49:28 | LSE | 592109951870209881 |
19/03/2026 | 2224 | 1.684 | 08:56:32 | LSE | 606183704433187222 |
19/03/2026 | 2602 | 1.688 | 09:09:06 | LSE | 606183704433514612 |
19/03/2026 | 1284 | 1.688 | 09:09:06 | LSE | 606183704433514618 |
19/03/2026 | 2084 | 1.694 | 09:16:42 | LSE | 606183704433716742 |
19/03/2026 | 828 | 1.694 | 09:16:42 | LSE | 592109951870913961 |
19/03/2026 | 843 | 1.694 | 09:16:42 | LSE | 592109951870913962 |
19/03/2026 | 2486 | 1.697 | 09:24:41 | LSE | 606183704433903510 |
19/03/2026 | 811 | 1.696 | 09:31:51 | LSE | 606183704434111754 |
19/03/2026 | 2264 | 1.696 | 09:31:51 | LSE | 592109951871323531 |
19/03/2026 | 294 | 1.696 | 09:31:51 | LSE | 592109951871323534 |
19/03/2026 | 1653 | 1.692 | 09:34:46 | LSE | 592109951871390527 |
19/03/2026 | 883 | 1.69 | 09:42:38 | LSE | 606183704434343518 |
19/03/2026 | 1771 | 1.69 | 09:42:38 | LSE | 592109951871563426 |
19/03/2026 | 939 | 1.693 | 09:59:08 | LSE | 592109951871906078 |
19/03/2026 | 2134 | 1.693 | 09:59:08 | LSE | 592109951871906077 |
19/03/2026 | 456 | 1.693 | 09:59:08 | LSE | 592109951871906084 |
19/03/2026 | 2088 | 1.693 | 09:59:08 | LSE | 592109951871906085 |
19/03/2026 | 832 | 1.692 | 10:04:06 | LSE | 592109951872070272 |
19/03/2026 | 1651 | 1.692 | 10:04:06 | LSE | 606183704434832704 |
19/03/2026 | 81 | 1.698 | 10:25:16 | LSE | 606183704435258875 |
19/03/2026 | 324 | 1.698 | 10:25:16 | LSE | 606183704435258873 |
19/03/2026 | 670 | 1.698 | 10:25:16 | LSE | 606183704435258874 |
19/03/2026 | 858 | 1.707 | 10:27:21 | LSE | 592109951872552180 |
19/03/2026 | 146 | 1.706 | 10:32:10 | LSE | 592109951872654204 |
19/03/2026 | 770 | 1.706 | 10:32:10 | LSE | 592109951872654203 |
19/03/2026 | 1212 | 1.708 | 10:35:40 | LSE | 606183704435458443 |
19/03/2026 | 1615 | 1.704 | 10:37:20 | LSE | 606183704435488742 |
19/03/2026 | 1996 | 1.704 | 10:37:20 | LSE | 606183704435488743 |
19/03/2026 | 1671 | 1.704 | 10:37:20 | LSE | 592109951872752866 |
19/03/2026 | 1652 | 1.705 | 10:38:41 | LSE | 606183704435514853 |
19/03/2026 | 2955 | 1.703 | 10:53:18 | LSE | 606183704435771159 |
19/03/2026 | 66 | 1.703 | 10:53:18 | LSE | 592109951873051858 |
19/03/2026 | 800 | 1.7 | 10:59:25 | LSE | 592109951873165751 |
19/03/2026 | 1366 | 1.7 | 10:59:25 | LSE | 606183704435877997 |
19/03/2026 | 843 | 1.701 | 11:09:51 | LSE | 606183704436064342 |
19/03/2026 | 1995 | 1.701 | 11:09:51 | LSE | 592109951873361248 |
19/03/2026 | 933 | 1.699 | 11:22:09 | LSE | 606183704436276263 |
19/03/2026 | 1895 | 1.699 | 11:22:09 | LSE | 606183704436276264 |
19/03/2026 | 815 | 1.698 | 11:26:46 | LSE | 592109951873689161 |
19/03/2026 | 933 | 1.698 | 11:26:46 | LSE | 592109951873689160 |
19/03/2026 | 1730 | 1.704 | 11:33:31 | LSE | 592109951873834694 |
19/03/2026 | 990 | 1.703 | 11:45:01 | LSE | 606183704436717126 |
19/03/2026 | 2045 | 1.703 | 11:45:01 | LSE | 606183704436717127 |
19/03/2026 | 144 | 1.703 | 11:45:01 | LSE | 592109951874053432 |
19/03/2026 | 849 | 1.702 | 11:56:43 | LSE | 606183704436943637 |
19/03/2026 | 2785 | 1.701 | 11:57:17 | LSE | 592109951874303854 |
19/03/2026 | 2340 | 1.696 | 12:03:24 | LSE | 592109951874441249 |
19/03/2026 | 1651 | 1.7 | 12:11:57 | LSE | 606183704437259156 |
19/03/2026 | 1152 | 1.702 | 12:25:19 | LSE | 592109951874864691 |
19/03/2026 | 2122 | 1.702 | 12:25:19 | LSE | 592109951874864689 |
19/03/2026 | 572 | 1.702 | 12:27:27 | LSE | 606183704437536424 |
19/03/2026 | 976 | 1.702 | 12:27:27 | LSE | 592109951874912682 |
19/03/2026 | 2531 | 1.699 | 12:46:08 | LSE | 606183704437913725 |
19/03/2026 | 2912 | 1.699 | 12:46:08 | LSE | 606183704437913729 |
19/03/2026 | 174 | 1.699 | 12:46:08 | LSE | 592109951875310435 |
19/03/2026 | 901 | 1.7 | 13:01:49 | LSE | 606183704438220049 |
19/03/2026 | 2480 | 1.7 | 13:02:56 | LSE | 592109951875654149 |
19/03/2026 | 236 | 1.7 | 13:02:56 | LSE | 606183704438240702 |
19/03/2026 | 863 | 1.7 | 13:02:56 | LSE | 606183704438240705 |
19/03/2026 | 900 | 1.7 | 13:02:56 | LSE | 606183704438240703 |
19/03/2026 | 1665 | 1.7 | 13:07:34 | LSE | 606183704438353724 |
19/03/2026 | 1659 | 1.7 | 13:15:01 | LSE | 606183704438497556 |
19/03/2026 | 1667 | 1.71 | 13:21:36 | LSE | 606183704438677219 |
19/03/2026 | 1654 | 1.705 | 13:27:03 | LSE | 606183704438835116 |
19/03/2026 | 954 | 1.719 | 13:38:38 | LSE | 592109951876692024 |
19/03/2026 | 2218 | 1.719 | 13:38:38 | LSE | 606183704439242183 |
19/03/2026 | 2857 | 1.719 | 13:38:38 | LSE | 606183704439242188 |
19/03/2026 | 396 | 1.719 | 13:38:40 | LSE | 592109951876693286 |
19/03/2026 | 2893 | 1.723 | 13:45:59 | LSE | 592109951876950756 |
19/03/2026 | 945 | 1.723 | 13:45:59 | LSE | 606183704439492945 |
19/03/2026 | 900 | 1.726 | 13:56:38 | LSE | 592109951877257512 |
19/03/2026 | 2360 | 1.726 | 13:56:38 | LSE | 592109951877257511 |
19/03/2026 | 911 | 1.726 | 13:56:38 | LSE | 606183704439789919 |
19/03/2026 | 1636 | 1.722 | 14:04:02 | LSE | 606183704440066165 |
19/03/2026 | 2710 | 1.724 | 14:13:50 | LSE | 606183704440557121 |
19/03/2026 | 375 | 1.724 | 14:13:55 | LSE | 592109951878055367 |
19/03/2026 | 1653 | 1.721 | 14:19:20 | LSE | 592109951878212727 |
19/03/2026 | 923 | 1.721 | 14:20:19 | LSE | 606183704440740541 |
19/03/2026 | 861 | 1.723 | 14:33:23 | LSE | 592109951878613722 |
19/03/2026 | 1187 | 1.728 | 14:36:09 | LSE | 592109951878706114 |
19/03/2026 | 924 | 1.728 | 14:37:44 | LSE | 592109951878752567 |
19/03/2026 | 2937 | 1.726 | 14:38:05 | LSE | 606183704441248814 |
19/03/2026 | 2374 | 1.726 | 14:38:05 | LSE | 606183704441248819 |
19/03/2026 | 483 | 1.726 | 14:39:07 | LSE | 592109951878797467 |
19/03/2026 | 864 | 1.723 | 14:45:46 | LSE | 606183704441474052 |
19/03/2026 | 866 | 1.723 | 14:45:46 | LSE | 592109951878997661 |
19/03/2026 | 2350 | 1.723 | 14:45:46 | LSE | 606183704441474053 |
19/03/2026 | 866 | 1.723 | 14:52:49 | LSE | 592109951879220447 |
19/03/2026 | 867 | 1.723 | 14:52:49 | LSE | 606183704441689590 |
19/03/2026 | 869 | 1.723 | 14:52:49 | LSE | 606183704441689592 |
19/03/2026 | 1025 | 1.722 | 14:54:50 | LSE | 606183704441751296 |
19/03/2026 | 1655 | 1.722 | 14:54:50 | LSE | 592109951879284102 |
19/03/2026 | 838 | 1.721 | 14:54:57 | LSE | 606183704441754210 |
19/03/2026 | 851 | 1.722 | 15:01:16 | LSE | 606183704442001032 |
19/03/2026 | 2041 | 1.721 | 15:02:00 | LSE | 592109951879569741 |
19/03/2026 | 2497 | 1.721 | 15:02:00 | LSE | 606183704442028355 |
19/03/2026 | 280 | 1.723 | 15:09:03 | LSE | 606183704442279393 |
19/03/2026 | 1256 | 1.723 | 15:09:03 | LSE | 606183704442279392 |
19/03/2026 | 1739 | 1.723 | 15:09:03 | LSE | 606183704442279391 |
19/03/2026 | 760 | 1.723 | 15:09:03 | LSE | 606183704442279400 |
19/03/2026 | 824 | 1.722 | 15:10:17 | LSE | 592109951879871770 |
19/03/2026 | 916 | 1.722 | 15:10:17 | LSE | 592109951879871769 |
19/03/2026 | 643 | 1.719 | 15:14:10 | LSE | 606183704442459598 |
19/03/2026 | 1010 | 1.719 | 15:14:10 | LSE | 606183704442459597 |
19/03/2026 | 1668 | 1.714 | 15:18:05 | LSE | 606183704442590455 |
19/03/2026 | 3640 | 1.709 | 15:25:44 | LSE | 592109951880405292 |
19/03/2026 | 1588 | 1.709 | 15:25:44 | LSE | 606183704442834872 |
19/03/2026 | 900 | 1.706 | 15:32:03 | LSE | 592109951880607479 |
19/03/2026 | 1990 | 1.706 | 15:32:03 | LSE | 606183704443029427 |
19/03/2026 | 826 | 1.706 | 15:32:03 | LSE | 592109951880607484 |
19/03/2026 | 1670 | 1.704 | 15:33:56 | LSE | 606183704443083673 |
19/03/2026 | 2392 | 1.708 | 15:38:00 | LSE | 592109951880832957 |
19/03/2026 | 1318 | 1.708 | 15:38:00 | LSE | 606183704443248758 |
19/03/2026 | 1641 | 1.707 | 15:39:44 | LSE | 592109951880906771 |
19/03/2026 | 845 | 1.705 | 15:44:30 | LSE | 606183704443531562 |
19/03/2026 | 2581 | 1.705 | 15:44:30 | LSE | 592109951881122602 |
19/03/2026 | 1651 | 1.699 | 15:46:20 | LSE | 606183704443605004 |
19/03/2026 | 2496 | 1.705 | 15:50:02 | LSE | 606183704443756349 |
19/03/2026 | 640 | 1.705 | 15:50:02 | LSE | 606183704443756352 |
19/03/2026 | 825 | 1.703 | 15:55:00 | LSE | 592109951881541549 |
19/03/2026 | 2405 | 1.703 | 15:55:00 | LSE | 606183704443940262 |
19/03/2026 | 185 | 1.703 | 15:55:45 | LSE | 592109951881571840 |
19/03/2026 | 1646 | 1.701 | 15:57:30 | LSE | 592109951881656590 |
19/03/2026 | 923 | 1.704 | 16:01:37 | LSE | 592109951881815654 |
19/03/2026 | 827 | 1.704 | 16:05:21 | LSE | 606183704444362592 |
19/03/2026 | 34 | 1.704 | 16:06:14 | LSE | 592109951882008275 |
19/03/2026 | 831 | 1.704 | 16:06:14 | LSE | 592109951882008274 |
19/03/2026 | 881 | 1.704 | 16:07:11 | LSE | 606183704444431730 |
19/03/2026 | 1090 | 1.704 | 16:07:44 | LSE | 592109951882071401 |
19/03/2026 | 2601 | 1.701 | 16:08:33 | LSE | 592109951882106274 |
19/03/2026 | 896 | 1.701 | 16:09:05 | LSE | 606183704444510166 |
19/03/2026 | 941 | 1.701 | 16:09:11 | LSE | 606183704444513883 |
19/03/2026 | 1551 | 1.701 | 16:09:11 | LSE | 606183704444513882 |
19/03/2026 | 242 | 1.701 | 16:09:24 | LSE | 592109951882140110 |
19/03/2026 | 1666 | 1.7 | 16:10:25 | LSE | 592109951882190372 |
19/03/2026 | 627 | 1.701 | 16:14:31 | LSE | 606183704444731697 |
19/03/2026 | 796 | 1.701 | 16:14:31 | LSE | 606183704444731698 |
19/03/2026 | 2360 | 1.701 | 16:14:31 | LSE | 606183704444731696 |
19/03/2026 | 2598 | 1.702 | 16:20:00 | LSE | 592109951882592433 |
19/03/2026 | 2030 | 1.702 | 16:20:00 | LSE | 606183704444963219 |
19/03/2026 | 1135 | 1.702 | 16:20:00 | LSE | 592109951882592446 |
19/03/2026 | 293 | 1.702 | 16:21:04 | LSE | 592109951882640411 |
19/03/2026 | 580 | 1.702 | 16:21:04 | LSE | 592109951882640410 |
19/03/2026 | 837 | 1.703 | 16:22:47 | LSE | 592109951882713021 |
19/03/2026 | 838 | 1.703 | 16:22:47 | LSE | 606183704445080881 |
19/03/2026 | 1675 | 1.703 | 16:22:47 | LSE | 592109951882713020 |
19/03/2026 | 914 | 1.702 | 16:25:32 | LSE | 606183704445214406 |
19/03/2026 | 917 | 1.702 | 16:25:32 | LSE | 592109951882848916 |
19/03/2026 | 971 | 1.702 | 16:25:32 | LSE | 592109951882848917 |
19/03/2026 | 1642 | 1.702 | 16:25:32 | LSE | 592109951882848915 |
19/03/2026 | 3643 | 1.699 | 16:28:17 | LSE | 592109951882967104 |
19/03/2026 | 744 | 1.699 | 16:28:36 | LSE | 606183704445342200 |
18/03/2026 | 794 | 1.767 | 08:08:37 | LSE | 606183350537205650 |
18/03/2026 | 1251 | 1.778 | 08:10:45 | LSE | 592109569504072547 |
18/03/2026 | 942 | 1.78 | 08:11:50 | LSE | 606183350537266798 |
18/03/2026 | 173 | 1.781 | 08:13:31 | LSE | 606183350537303108 |
18/03/2026 | 689 | 1.781 | 08:13:31 | LSE | 606183350537303109 |
18/03/2026 | 1041 | 1.777 | 08:16:12 | LSE | 592109569504189919 |
18/03/2026 | 3161 | 1.777 | 08:16:12 | LSE | 592109569504189918 |
18/03/2026 | 912 | 1.777 | 08:17:15 | LSE | 592109569504211866 |
18/03/2026 | 1712 | 1.777 | 08:17:15 | LSE | 606183350537382110 |
18/03/2026 | 2492 | 1.771 | 08:28:15 | LSE | 592109569504410463 |
18/03/2026 | 1947 | 1.771 | 08:28:20 | LSE | 606183350537575387 |
18/03/2026 | 858 | 1.77 | 08:28:49 | LSE | 592109569504420457 |
18/03/2026 | 1978 | 1.771 | 08:32:39 | LSE | 606183350537664323 |
18/03/2026 | 824 | 1.768 | 08:44:13 | LSE | 592109569504717537 |
18/03/2026 | 824 | 1.768 | 08:44:13 | LSE | 592109569504717539 |
18/03/2026 | 824 | 1.768 | 08:44:13 | LSE | 606183350537867668 |
18/03/2026 | 1238 | 1.768 | 08:44:13 | LSE | 592109569504717538 |
18/03/2026 | 1896 | 1.769 | 08:47:07 | LSE | 592109569504764362 |
18/03/2026 | 803 | 1.77 | 09:02:55 | LSE | 592109569505013688 |
18/03/2026 | 43 | 1.769 | 09:02:55 | LSE | 606183350538151666 |
18/03/2026 | 2883 | 1.769 | 09:02:55 | LSE | 606183350538151667 |
18/03/2026 | 2505 | 1.769 | 09:02:55 | LSE | 606183350538151670 |
18/03/2026 | 911 | 1.765 | 09:15:38 | LSE | 592109569505209723 |
18/03/2026 | 911 | 1.765 | 09:15:38 | LSE | 606183350538342392 |
18/03/2026 | 912 | 1.765 | 09:15:38 | LSE | 606183350538342391 |
18/03/2026 | 1673 | 1.765 | 09:15:38 | LSE | 606183350538342390 |
18/03/2026 | 1979 | 1.767 | 09:19:01 | LSE | 606183350538401597 |
18/03/2026 | 45 | 1.766 | 09:32:21 | LSE | 606183350538617509 |
18/03/2026 | 447 | 1.766 | 09:32:21 | LSE | 606183350538617508 |
18/03/2026 | 417 | 1.766 | 09:32:21 | LSE | 592109569505497455 |
18/03/2026 | 939 | 1.766 | 09:35:03 | LSE | 592109569505540574 |
18/03/2026 | 3102 | 1.766 | 09:35:03 | LSE | 592109569505540575 |
18/03/2026 | 259 | 1.766 | 09:35:03 | LSE | 606183350538658519 |
18/03/2026 | 2244 | 1.766 | 09:35:03 | LSE | 606183350538658520 |
18/03/2026 | 930 | 1.766 | 09:50:48 | LSE | 592109569505802718 |
18/03/2026 | 929 | 1.764 | 09:50:48 | LSE | 592109569505802719 |
18/03/2026 | 3044 | 1.764 | 09:50:48 | LSE | 606183350538908938 |
18/03/2026 | 821 | 1.764 | 09:52:43 | LSE | 606183350538937584 |
18/03/2026 | 1960 | 1.764 | 09:52:43 | LSE | 592109569505832638 |
18/03/2026 | 364 | 1.768 | 10:08:00 | LSE | 592109569506068610 |
18/03/2026 | 923 | 1.768 | 10:11:40 | LSE | 592109569506127229 |
18/03/2026 | 3395 | 1.768 | 10:11:40 | LSE | 606183350539218562 |
18/03/2026 | 414 | 1.768 | 10:11:40 | LSE | 606183350539218565 |
18/03/2026 | 1785 | 1.768 | 10:11:40 | LSE | 606183350539218566 |
18/03/2026 | 875 | 1.773 | 10:29:05 | LSE | 606183350539487821 |
18/03/2026 | 2041 | 1.773 | 10:29:05 | LSE | 606183350539487822 |
18/03/2026 | 2770 | 1.774 | 10:29:05 | LSE | 592109569506407487 |
18/03/2026 | 1 | 1.774 | 10:29:05 | LSE | 606183350539487858 |
18/03/2026 | 375 | 1.774 | 10:29:05 | LSE | 606183350539487859 |
18/03/2026 | 869 | 1.774 | 10:41:30 | LSE | 592109569506627907 |
18/03/2026 | 870 | 1.774 | 10:41:30 | LSE | 592109569506627908 |
18/03/2026 | 1992 | 1.774 | 10:41:30 | LSE | 592109569506627909 |
18/03/2026 | 1355 | 1.773 | 10:47:05 | LSE | 606183350539802558 |
18/03/2026 | 805 | 1.772 | 10:55:03 | LSE | 592109569506900953 |
18/03/2026 | 1637 | 1.771 | 10:55:03 | LSE | 606183350539961957 |
18/03/2026 | 1527 | 1.769 | 11:00:15 | LSE | 592109569507020714 |
18/03/2026 | 823 | 1.769 | 11:10:01 | LSE | 592109569507213571 |
18/03/2026 | 1644 | 1.769 | 11:10:01 | LSE | 592109569507213570 |
18/03/2026 | 912 | 1.769 | 11:10:59 | LSE | 592109569507231906 |
18/03/2026 | 937 | 1.767 | 11:21:08 | LSE | 592109569507419875 |
18/03/2026 | 1677 | 1.767 | 11:21:08 | LSE | 606183350540460765 |
18/03/2026 | 1684 | 1.763 | 11:28:51 | LSE | 606183350540651941 |
18/03/2026 | 899 | 1.762 | 11:34:42 | LSE | 606183350540796004 |
18/03/2026 | 1171 | 1.762 | 11:34:42 | LSE | 606183350540796003 |
18/03/2026 | 2109 | 1.762 | 11:44:46 | LSE | 606183350541002010 |
18/03/2026 | 646 | 1.762 | 11:44:47 | LSE | 592109569507983322 |
18/03/2026 | 810 | 1.76 | 11:55:52 | LSE | 606183350541228316 |
18/03/2026 | 1963 | 1.76 | 11:55:52 | LSE | 606183350541228317 |
18/03/2026 | 802 | 1.759 | 12:02:17 | LSE | 592109569508366999 |
18/03/2026 | 810 | 1.759 | 12:02:17 | LSE | 592109569508366998 |
18/03/2026 | 867 | 1.759 | 12:02:17 | LSE | 606183350541370798 |
18/03/2026 | 804 | 1.755 | 12:14:07 | LSE | 592109569508660056 |
18/03/2026 | 804 | 1.755 | 12:14:07 | LSE | 606183350541651347 |
18/03/2026 | 1681 | 1.755 | 12:14:07 | LSE | 592109569508660055 |
18/03/2026 | 43 | 1.755 | 12:18:44 | LSE | 606183350541757035 |
18/03/2026 | 1170 | 1.755 | 12:18:44 | LSE | 606183350541757210 |
18/03/2026 | 102 | 1.745 | 12:36:13 | LSE | 592109569509216836 |
18/03/2026 | 727 | 1.745 | 12:36:13 | LSE | 592109569509216835 |
18/03/2026 | 829 | 1.745 | 12:36:13 | LSE | 606183350542187281 |
18/03/2026 | 830 | 1.745 | 12:36:13 | LSE | 606183350542187280 |
18/03/2026 | 2291 | 1.745 | 12:36:13 | LSE | 606183350542187279 |
18/03/2026 | 2249 | 1.742 | 12:42:26 | LSE | 606183350542318447 |
18/03/2026 | 419 | 1.734 | 12:50:54 | LSE | 592109569509596863 |
18/03/2026 | 796 | 1.734 | 12:50:54 | LSE | 606183350542551708 |
18/03/2026 | 1255 | 1.734 | 12:50:54 | LSE | 592109569509596862 |
18/03/2026 | 948 | 1.734 | 13:00:24 | LSE | 606183350542783872 |
18/03/2026 | 2024 | 1.734 | 13:00:24 | LSE | 592109569509838952 |
18/03/2026 | 75 | 1.734 | 13:01:33 | LSE | 592109569509870848 |
18/03/2026 | 470 | 1.734 | 13:04:58 | LSE | 592109569509953790 |
18/03/2026 | 1206 | 1.734 | 13:04:58 | LSE | 592109569509953791 |
18/03/2026 | 1684 | 1.732 | 13:08:26 | LSE | 606183350542972228 |
18/03/2026 | 1031 | 1.732 | 13:29:03 | LSE | 606183350543476288 |
18/03/2026 | 2099 | 1.73 | 13:30:34 | LSE | 592109569510618650 |
18/03/2026 | 1400 | 1.733 | 13:35:46 | LSE | 606183350543696445 |
18/03/2026 | 1558 | 1.742 | 13:39:57 | LSE | 606183350543813840 |
18/03/2026 | 2028 | 1.742 | 13:39:57 | LSE | 592109569510908306 |
18/03/2026 | 2069 | 1.742 | 13:39:57 | LSE | 592109569510908312 |
18/03/2026 | 1640 | 1.742 | 13:39:57 | LSE | 606183350543813849 |
18/03/2026 | 949 | 1.742 | 13:57:37 | LSE | 592109569511430559 |
18/03/2026 | 3537 | 1.742 | 13:57:37 | LSE | 606183350544317468 |
18/03/2026 | 2363 | 1.742 | 13:57:37 | LSE | 606183350544317480 |
18/03/2026 | 3103 | 1.739 | 14:11:59 | LSE | 592109569511814503 |
18/03/2026 | 2598 | 1.742 | 14:25:52 | LSE | 606183350544989353 |
18/03/2026 | 2265 | 1.742 | 14:25:52 | LSE | 606183350544989357 |
18/03/2026 | 805 | 1.742 | 14:25:52 | LSE | 592109569512130356 |
18/03/2026 | 1688 | 1.741 | 14:29:09 | LSE | 606183350545067572 |
18/03/2026 | 927 | 1.743 | 14:39:23 | LSE | 606183350545336923 |
18/03/2026 | 928 | 1.745 | 14:39:23 | LSE | 592109569512491559 |
18/03/2026 | 3561 | 1.743 | 14:39:23 | LSE | 606183350545336922 |
18/03/2026 | 94 | 1.743 | 14:39:23 | LSE | 606183350545336938 |
18/03/2026 | 848 | 1.732 | 14:48:46 | LSE | 592109569512782705 |
18/03/2026 | 848 | 1.732 | 14:48:46 | LSE | 606183350545618967 |
18/03/2026 | 850 | 1.732 | 14:48:46 | LSE | 592109569512782707 |
18/03/2026 | 850 | 1.732 | 14:48:46 | LSE | 606183350545618964 |
18/03/2026 | 1674 | 1.732 | 14:48:46 | LSE | 592109569512782703 |
18/03/2026 | 561 | 1.731 | 14:53:21 | LSE | 606183350545767688 |
18/03/2026 | 949 | 1.731 | 14:53:21 | LSE | 592109569512936140 |
18/03/2026 | 1121 | 1.731 | 14:53:21 | LSE | 606183350545767687 |
18/03/2026 | 952 | 1.73 | 14:58:25 | LSE | 592109569513121313 |
18/03/2026 | 952 | 1.731 | 14:58:25 | LSE | 592109569513121311 |
18/03/2026 | 1671 | 1.73 | 14:58:25 | LSE | 592109569513121312 |
18/03/2026 | 841 | 1.735 | 15:07:10 | LSE | 606183350546280388 |
18/03/2026 | 1073 | 1.735 | 15:10:25 | LSE | 606183350546387360 |
18/03/2026 | 2575 | 1.735 | 15:10:25 | LSE | 592109569513576497 |
18/03/2026 | 190 | 1.735 | 15:10:25 | LSE | 606183350546387367 |
18/03/2026 | 2862 | 1.735 | 15:10:25 | LSE | 606183350546387368 |
18/03/2026 | 2114 | 1.732 | 15:13:18 | LSE | 592109569513675311 |
18/03/2026 | 143 | 1.729 | 15:20:29 | LSE | 606183350546718044 |
18/03/2026 | 851 | 1.729 | 15:20:29 | LSE | 592109569513918567 |
18/03/2026 | 852 | 1.729 | 15:20:29 | LSE | 592109569513918568 |
18/03/2026 | 1524 | 1.729 | 15:20:29 | LSE | 606183350546718043 |
18/03/2026 | 3097 | 1.73 | 15:28:35 | LSE | 606183350546984392 |
18/03/2026 | 2102 | 1.73 | 15:28:35 | LSE | 592109569514193493 |
18/03/2026 | 45 | 1.738 | 15:40:09 | LSE | 606183350547447704 |
18/03/2026 | 793 | 1.738 | 15:40:36 | LSE | 606183350547462746 |
18/03/2026 | 965 | 1.738 | 15:40:36 | LSE | 606183350547462747 |
18/03/2026 | 3331 | 1.738 | 15:40:36 | LSE | 592109569514682598 |
18/03/2026 | 674 | 1.738 | 15:40:36 | LSE | 592109569514682613 |
18/03/2026 | 2047 | 1.738 | 15:40:36 | LSE | 592109569514682614 |
18/03/2026 | 317 | 1.735 | 15:46:48 | LSE | 592109569514908074 |
18/03/2026 | 816 | 1.735 | 15:46:48 | LSE | 606183350547682756 |
18/03/2026 | 2018 | 1.735 | 15:46:48 | LSE | 592109569514908073 |
18/03/2026 | 2792 | 1.737 | 15:49:14 | LSE | 592109569514994906 |
18/03/2026 | 161 | 1.737 | 15:49:25 | LSE | 592109569515000858 |
18/03/2026 | 867 | 1.737 | 15:49:25 | LSE | 606183350547773133 |
18/03/2026 | 1192 | 1.737 | 15:49:25 | LSE | 592109569515000859 |
18/03/2026 | 827 | 1.737 | 15:57:30 | LSE | 606183350548044799 |
18/03/2026 | 2569 | 1.737 | 15:57:30 | LSE | 592109569515280219 |
18/03/2026 | 490 | 1.737 | 15:57:30 | LSE | 606183350548044809 |
18/03/2026 | 2094 | 1.737 | 15:57:30 | LSE | 606183350548044810 |
18/03/2026 | 2403 | 1.734 | 16:00:24 | LSE | 606183350548158528 |
18/03/2026 | 934 | 1.736 | 16:09:06 | LSE | 592109569515721850 |
18/03/2026 | 1059 | 1.736 | 16:09:53 | LSE | 606183350548498897 |
18/03/2026 | 854 | 1.736 | 16:09:56 | LSE | 606183350548499954 |
18/03/2026 | 134 | 1.735 | 16:10:03 | LSE | 606183350548505152 |
18/03/2026 | 3036 | 1.735 | 16:10:03 | LSE | 606183350548505153 |
18/03/2026 | 2220 | 1.735 | 16:10:03 | LSE | 592109569515753161 |
18/03/2026 | 104 | 1.736 | 16:15:42 | LSE | 606183350548714458 |
18/03/2026 | 808 | 1.736 | 16:15:42 | LSE | 606183350548714459 |
18/03/2026 | 912 | 1.736 | 16:15:42 | LSE | 592109569515969268 |
18/03/2026 | 2377 | 1.736 | 16:15:42 | LSE | 592109569515969269 |
18/03/2026 | 1367 | 1.735 | 16:15:42 | LSE | 592109569515969273 |
18/03/2026 | 13 | 1.736 | 16:20:10 | LSE | 592109569516199345 |
18/03/2026 | 869 | 1.736 | 16:20:10 | LSE | 592109569516199344 |
18/03/2026 | 871 | 1.736 | 16:20:10 | LSE | 606183350548937002 |
18/03/2026 | 2805 | 1.736 | 16:20:12 | LSE | 592109569516201187 |
18/03/2026 | 293 | 1.736 | 16:20:12 | LSE | 606183350548938754 |
18/03/2026 | 1090 | 1.746 | 16:24:00 | LSE | 592109569516395542 |
18/03/2026 | 827 | 1.747 | 16:25:13 | LSE | 606183350549195302 |
18/03/2026 | 832 | 1.747 | 16:25:13 | LSE | 606183350549195303 |
18/03/2026 | 3552 | 1.747 | 16:25:13 | LSE | 592109569516465290 |
18/03/2026 | 790 | 1.747 | 16:25:13 | LSE | 592109569516465300 |
18/03/2026 | 182 | 1.745 | 16:29:05 | LSE | 592109569516634712 |
18/03/2026 | 677 | 1.745 | 16:29:19 | LSE | 592109569516645104 |
18/03/2026 | 1327 | 1.745 | 16:29:46 | LSE | 592109569516670304 |
18/03/2026 | 212 | 1.745 | 16:29:46 | LSE | 592109569516670315 |
18/03/2026 | 221 | 1.748 | 16:29:53 | LSE | 592109569516696599 |
18/03/2026 | 221 | 1.748 | 16:29:53 | LSE | 606183350549420783 |
18/03/2026 | 1397 | 1.748 | 16:29:53 | LSE | 606183350549420784 |
17/03/2026 | 824 | 1.751 | 08:07:29 | LSE | 592109215610876637 |
17/03/2026 | 824 | 1.751 | 08:07:29 | LSE | 606182996644687456 |
17/03/2026 | 824 | 1.751 | 08:07:29 | LSE | 606182996644687457 |
17/03/2026 | 824 | 1.751 | 08:07:29 | LSE | 606182996644687458 |
17/03/2026 | 2371 | 1.751 | 08:07:29 | LSE | 606182996644687455 |
17/03/2026 | 251 | 1.746 | 08:21:37 | LSE | 592109215611139331 |
17/03/2026 | 707 | 1.746 | 08:21:37 | LSE | 592109215611139330 |
17/03/2026 | 699 | 1.741 | 08:21:37 | LSE | 606182996644939323 |
17/03/2026 | 873 | 1.741 | 08:23:50 | LSE | 606182996644967870 |
17/03/2026 | 3312 | 1.741 | 08:23:50 | LSE | 606182996644967869 |
17/03/2026 | 1998 | 1.741 | 08:23:50 | LSE | 592109215611169449 |
17/03/2026 | 1414 | 1.74 | 08:25:01 | LSE | 606182996644985168 |
17/03/2026 | 841 | 1.75 | 08:40:06 | LSE | 606182996645205168 |
17/03/2026 | 2983 | 1.749 | 08:40:06 | LSE | 592109215611419518 |
17/03/2026 | 1570 | 1.749 | 08:40:06 | LSE | 592109215611419523 |
17/03/2026 | 250 | 1.748 | 08:51:01 | LSE | 592109215611580894 |
17/03/2026 | 250 | 1.748 | 08:51:01 | LSE | 592109215611580896 |
17/03/2026 | 623 | 1.748 | 08:51:01 | LSE | 592109215611580898 |
17/03/2026 | 891 | 1.748 | 08:51:01 | LSE | 592109215611580900 |
17/03/2026 | 891 | 1.748 | 08:51:01 | LSE | 592109215611580903 |
17/03/2026 | 891 | 1.748 | 08:51:01 | LSE | 592109215611580904 |
17/03/2026 | 891 | 1.748 | 08:51:01 | LSE | 606182996645356584 |
17/03/2026 | 837 | 1.752 | 09:04:28 | LSE | 606182996645560585 |
17/03/2026 | 3938 | 1.752 | 09:04:28 | LSE | 592109215611797356 |
17/03/2026 | 202 | 1.752 | 09:04:28 | LSE | 592109215611797362 |
17/03/2026 | 1000 | 1.752 | 09:04:28 | LSE | 592109215611797361 |
17/03/2026 | 921 | 1.743 | 09:15:14 | LSE | 592109215611955536 |
17/03/2026 | 921 | 1.743 | 09:15:14 | LSE | 606182996645710717 |
17/03/2026 | 922 | 1.743 | 09:15:14 | LSE | 592109215611955535 |
17/03/2026 | 1546 | 1.743 | 09:15:14 | LSE | 606182996645710716 |
17/03/2026 | 1484 | 1.755 | 09:29:38 | LSE | 592109215612169771 |
17/03/2026 | 859 | 1.755 | 09:31:22 | LSE | 606182996645944205 |
17/03/2026 | 3779 | 1.753 | 09:33:01 | LSE | 592109215612229461 |
17/03/2026 | 1568 | 1.753 | 09:33:01 | LSE | 606182996645970798 |
17/03/2026 | 849 | 1.754 | 09:36:19 | LSE | 606182996646021025 |
17/03/2026 | 1553 | 1.754 | 09:36:19 | LSE | 592109215612282807 |
17/03/2026 | 310 | 1.748 | 09:38:42 | LSE | 592109215612322289 |
17/03/2026 | 361 | 1.756 | 09:51:02 | LSE | 592109215612530654 |
17/03/2026 | 490 | 1.756 | 09:51:02 | LSE | 592109215612530655 |
17/03/2026 | 851 | 1.75 | 09:51:04 | LSE | 606182996646256480 |
17/03/2026 | 3933 | 1.75 | 09:51:04 | LSE | 592109215612531267 |
17/03/2026 | 699 | 1.75 | 09:51:32 | LSE | 606182996646263988 |
17/03/2026 | 391 | 1.746 | 09:54:13 | LSE | 592109215612577495 |
17/03/2026 | 879 | 1.751 | 10:06:21 | LSE | 592109215612785848 |
17/03/2026 | 879 | 1.751 | 10:06:21 | LSE | 606182996646499051 |
17/03/2026 | 411 | 1.75 | 10:07:37 | LSE | 606182996646517575 |
17/03/2026 | 728 | 1.75 | 10:08:10 | LSE | 606182996646526907 |
17/03/2026 | 880 | 1.75 | 10:08:10 | LSE | 592109215612815222 |
17/03/2026 | 882 | 1.75 | 10:08:10 | LSE | 592109215612815223 |
17/03/2026 | 1541 | 1.75 | 10:08:10 | LSE | 606182996646526906 |
17/03/2026 | 121 | 1.749 | 10:09:26 | LSE | 592109215612837557 |
17/03/2026 | 131 | 1.749 | 10:09:26 | LSE | 592109215612837558 |
17/03/2026 | 233 | 1.749 | 10:09:26 | LSE | 592109215612837556 |
17/03/2026 | 1 | 1.749 | 10:10:28 | LSE | 592109215612854073 |
17/03/2026 | 497 | 1.749 | 10:11:17 | LSE | 592109215612867060 |
17/03/2026 | 824 | 1.749 | 10:11:17 | LSE | 592109215612867061 |
17/03/2026 | 547 | 1.744 | 10:17:34 | LSE | 606182996646671542 |
17/03/2026 | 470 | 1.746 | 10:21:33 | LSE | 592109215613029017 |
17/03/2026 | 473 | 1.746 | 10:21:58 | LSE | 592109215613034871 |
17/03/2026 | 1 | 1.756 | 10:39:19 | LSE | 606182996646988858 |
17/03/2026 | 886 | 1.756 | 10:39:19 | LSE | 606182996646988859 |
17/03/2026 | 5507 | 1.756 | 10:39:19 | LSE | 592109215613305537 |
17/03/2026 | 124 | 1.756 | 10:39:19 | LSE | 606182996646988863 |
17/03/2026 | 2699 | 1.76 | 10:47:53 | LSE | 606182996647117951 |
17/03/2026 | 1310 | 1.752 | 10:51:58 | LSE | 592109215613514404 |
17/03/2026 | 931 | 1.757 | 11:14:33 | LSE | 606182996647520557 |
17/03/2026 | 406 | 1.758 | 11:15:17 | LSE | 606182996647529795 |
17/03/2026 | 562 | 1.758 | 11:15:17 | LSE | 606182996647529796 |
17/03/2026 | 4190 | 1.756 | 11:18:05 | LSE | 592109215613925845 |
17/03/2026 | 974 | 1.758 | 11:33:00 | LSE | 592109215614146435 |
17/03/2026 | 3664 | 1.758 | 11:33:00 | LSE | 606182996647775077 |
17/03/2026 | 916 | 1.756 | 11:52:50 | LSE | 606182996648057696 |
17/03/2026 | 917 | 1.756 | 11:52:50 | LSE | 592109215614446213 |
17/03/2026 | 917 | 1.756 | 11:52:50 | LSE | 606182996648057694 |
17/03/2026 | 1236 | 1.756 | 11:52:50 | LSE | 606182996648057695 |
17/03/2026 | 1480 | 1.756 | 11:52:50 | LSE | 606182996648057693 |
17/03/2026 | 1134 | 1.76 | 12:15:02 | LSE | 606182996648536903 |
17/03/2026 | 1067 | 1.764 | 12:15:48 | LSE | 592109215614965341 |
17/03/2026 | 4763 | 1.764 | 12:15:48 | LSE | 592109215614965342 |
17/03/2026 | 249 | 1.764 | 12:15:48 | LSE | 592109215614965367 |
17/03/2026 | 1157 | 1.761 | 12:22:37 | LSE | 592109215615104802 |
17/03/2026 | 3897 | 1.76 | 12:37:45 | LSE | 606182996648951482 |
17/03/2026 | 138 | 1.76 | 12:37:45 | LSE | 592109215615383497 |
17/03/2026 | 600 | 1.76 | 12:37:45 | LSE | 592109215615383496 |
17/03/2026 | 863 | 1.762 | 12:53:30 | LSE | 606182996649224085 |
17/03/2026 | 877 | 1.763 | 12:55:22 | LSE | 606182996649251815 |
17/03/2026 | 1210 | 1.764 | 13:00:21 | LSE | 592109215615803486 |
17/03/2026 | 982 | 1.764 | 13:03:39 | LSE | 606182996649412544 |
17/03/2026 | 919 | 1.764 | 13:07:03 | LSE | 592109215615938445 |
17/03/2026 | 843 | 1.767 | 13:17:59 | LSE | 592109215616162769 |
17/03/2026 | 844 | 1.767 | 13:17:59 | LSE | 592109215616162770 |
17/03/2026 | 4895 | 1.767 | 13:17:59 | LSE | 606182996649684954 |
17/03/2026 | 1671 | 1.767 | 13:17:59 | LSE | 592109215616162777 |
17/03/2026 | 949 | 1.77 | 13:33:55 | LSE | 592109215616558115 |
17/03/2026 | 978 | 1.77 | 13:35:49 | LSE | 592109215616612361 |
17/03/2026 | 3992 | 1.768 | 13:36:49 | LSE | 592109215616641360 |
17/03/2026 | 1141 | 1.775 | 13:42:30 | LSE | 592109215616795774 |
17/03/2026 | 2875 | 1.775 | 13:42:30 | LSE | 592109215616795775 |
17/03/2026 | 3376 | 1.771 | 13:50:01 | LSE | 606182996650477140 |
17/03/2026 | 1550 | 1.769 | 13:53:10 | LSE | 592109215617085016 |
17/03/2026 | 875 | 1.767 | 14:04:41 | LSE | 592109215617389676 |
17/03/2026 | 1484 | 1.767 | 14:04:41 | LSE | 606182996650852936 |
17/03/2026 | 900 | 1.763 | 14:11:14 | LSE | 592109215617543896 |
17/03/2026 | 58 | 1.763 | 14:12:10 | LSE | 592109215617566174 |
17/03/2026 | 952 | 1.766 | 14:21:04 | LSE | 606182996651227783 |
17/03/2026 | 868 | 1.766 | 14:23:37 | LSE | 606182996651281460 |
17/03/2026 | 3870 | 1.765 | 14:23:37 | LSE | 606182996651281461 |
17/03/2026 | 61 | 1.765 | 14:23:37 | LSE | 606182996651281467 |
17/03/2026 | 470 | 1.765 | 14:23:37 | LSE | 606182996651281477 |
17/03/2026 | 871 | 1.765 | 14:34:12 | LSE | 606182996651542156 |
17/03/2026 | 1202 | 1.768 | 14:37:24 | LSE | 592109215618205362 |
17/03/2026 | 830 | 1.77 | 14:39:27 | LSE | 592109215618269962 |
17/03/2026 | 907 | 1.77 | 14:40:46 | LSE | 592109215618309247 |
17/03/2026 | 837 | 1.77 | 14:42:13 | LSE | 606182996651766747 |
17/03/2026 | 10 | 1.771 | 14:44:20 | LSE | 592109215618412426 |
17/03/2026 | 206 | 1.771 | 14:44:20 | LSE | 592109215618412428 |
17/03/2026 | 672 | 1.771 | 14:44:20 | LSE | 592109215618412427 |
17/03/2026 | 20 | 1.771 | 14:45:52 | LSE | 606182996651867664 |
17/03/2026 | 885 | 1.771 | 14:45:52 | LSE | 606182996651867663 |
17/03/2026 | 1152 | 1.772 | 14:47:23 | LSE | 592109215618493771 |
17/03/2026 | 3932 | 1.77 | 14:48:19 | LSE | 592109215618521686 |
17/03/2026 | 1044 | 1.77 | 14:48:19 | LSE | 606182996651934667 |
17/03/2026 | 829 | 1.77 | 14:54:04 | LSE | 606182996652091239 |
17/03/2026 | 3443 | 1.77 | 14:54:04 | LSE | 606182996652091240 |
17/03/2026 | 889 | 1.769 | 14:58:02 | LSE | 606182996652203682 |
17/03/2026 | 1720 | 1.769 | 14:58:02 | LSE | 592109215618800458 |
17/03/2026 | 1551 | 1.768 | 14:59:31 | LSE | 592109215618847670 |
17/03/2026 | 971 | 1.767 | 15:03:29 | LSE | 592109215618983193 |
17/03/2026 | 1538 | 1.767 | 15:03:29 | LSE | 592109215618983192 |
17/03/2026 | 838 | 1.767 | 15:08:04 | LSE | 592109215619123866 |
17/03/2026 | 1552 | 1.767 | 15:08:04 | LSE | 592109215619123864 |
17/03/2026 | 1551 | 1.764 | 15:11:47 | LSE | 592109215619234412 |
17/03/2026 | 853 | 1.763 | 15:14:53 | LSE | 606182996652699320 |
17/03/2026 | 967 | 1.763 | 15:14:53 | LSE | 592109215619314894 |
17/03/2026 | 984 | 1.761 | 15:18:49 | LSE | 606182996652810670 |
17/03/2026 | 1557 | 1.761 | 15:18:49 | LSE | 592109215619430964 |
17/03/2026 | 400 | 1.765 | 15:29:05 | LSE | 592109215619722998 |
17/03/2026 | 469 | 1.765 | 15:29:05 | LSE | 592109215619722999 |
17/03/2026 | 288 | 1.766 | 15:30:06 | LSE | 606182996653117294 |
17/03/2026 | 304 | 1.766 | 15:30:06 | LSE | 606182996653117296 |
17/03/2026 | 557 | 1.766 | 15:30:06 | LSE | 606182996653117295 |
17/03/2026 | 4970 | 1.763 | 15:30:30 | LSE | 606182996653127028 |
17/03/2026 | 1 | 1.763 | 15:30:30 | LSE | 592109215619759891 |
17/03/2026 | 418 | 1.759 | 15:38:34 | LSE | 606182996653345851 |
17/03/2026 | 503 | 1.759 | 15:38:34 | LSE | 606182996653345849 |
17/03/2026 | 544 | 1.759 | 15:38:34 | LSE | 606182996653345850 |
17/03/2026 | 1309 | 1.759 | 15:40:24 | LSE | 606182996653397797 |
17/03/2026 | 987 | 1.76 | 15:42:39 | LSE | 592109215620111632 |
17/03/2026 | 4597 | 1.759 | 15:43:10 | LSE | 606182996653478965 |
17/03/2026 | 704 | 1.759 | 15:43:10 | LSE | 592109215620127258 |
17/03/2026 | 958 | 1.758 | 15:48:01 | LSE | 592109215620262093 |
17/03/2026 | 958 | 1.758 | 15:48:01 | LSE | 606182996653609072 |
17/03/2026 | 978 | 1.758 | 15:48:01 | LSE | 606182996653609071 |
17/03/2026 | 1555 | 1.758 | 15:48:01 | LSE | 606182996653609070 |
17/03/2026 | 987 | 1.752 | 15:52:05 | LSE | 592109215620382174 |
17/03/2026 | 1568 | 1.752 | 15:52:05 | LSE | 606182996653725291 |
17/03/2026 | 345 | 1.755 | 15:59:48 | LSE | 606182996653960634 |
17/03/2026 | 140 | 1.756 | 16:00:02 | LSE | 606182996653969610 |
17/03/2026 | 428 | 1.756 | 16:00:02 | LSE | 606182996653969609 |
17/03/2026 | 432 | 1.756 | 16:01:07 | LSE | 606182996654010032 |
17/03/2026 | 494 | 1.756 | 16:01:07 | LSE | 606182996654010033 |
17/03/2026 | 131 | 1.756 | 16:02:00 | LSE | 592109215620708692 |
17/03/2026 | 709 | 1.756 | 16:02:00 | LSE | 592109215620708691 |
17/03/2026 | 912 | 1.753 | 16:02:23 | LSE | 592109215620722680 |
17/03/2026 | 4523 | 1.753 | 16:02:23 | LSE | 592109215620722679 |
17/03/2026 | 872 | 1.75 | 16:04:56 | LSE | 592109215620815053 |
17/03/2026 | 1709 | 1.75 | 16:04:56 | LSE | 606182996654139345 |
17/03/2026 | 961 | 1.751 | 16:12:02 | LSE | 606182996654391583 |
17/03/2026 | 322 | 1.751 | 16:13:28 | LSE | 592109215621127225 |
17/03/2026 | 507 | 1.751 | 16:13:28 | LSE | 592109215621127226 |
17/03/2026 | 3860 | 1.747 | 16:13:56 | LSE | 606182996654451559 |
17/03/2026 | 1824 | 1.747 | 16:13:56 | LSE | 606182996654451564 |
17/03/2026 | 1554 | 1.748 | 16:15:31 | LSE | 606182996654507349 |
17/03/2026 | 942 | 1.746 | 16:17:38 | LSE | 592109215621281017 |
17/03/2026 | 1539 | 1.746 | 16:17:38 | LSE | 592109215621281016 |
17/03/2026 | 1562 | 1.746 | 16:19:30 | LSE | 606182996654651536 |
17/03/2026 | 1560 | 1.746 | 16:20:53 | LSE | 606182996654706210 |
17/03/2026 | 985 | 1.744 | 16:24:17 | LSE | 592109215621527631 |
17/03/2026 | 985 | 1.744 | 16:24:17 | LSE | 592109215621527632 |
17/03/2026 | 987 | 1.744 | 16:24:17 | LSE | 606182996654825131 |
17/03/2026 | 1580 | 1.744 | 16:24:17 | LSE | 606182996654825130 |
17/03/2026 | 1469 | 1.759 | 16:28:13 | LSE | 606182996654971454 |
17/03/2026 | 2856 | 1.759 | 16:28:13 | LSE | 606182996654971452 |
17/03/2026 | 627 | 1.759 | 16:28:13 | LSE | 606182996654971472 |
17/03/2026 | 318 | 1.76 | 16:28:26 | LSE | 606182996654978480 |
17/03/2026 | 387 | 1.76 | 16:28:26 | LSE | 606182996654978482 |
17/03/2026 | 473 | 1.76 | 16:28:26 | LSE | 606182996654978481 |
16/03/2026 | 3240 | 1.78 | 08:10:30 | LSE | 606182642747924176 |
16/03/2026 | 1876 | 1.78 | 08:10:30 | LSE | 592108890182645071 |
16/03/2026 | 825 | 1.78 | 08:10:31 | LSE | 606182642747925119 |
16/03/2026 | 164 | 1.783 | 08:10:45 | LSE | 592108890182651833 |
16/03/2026 | 5 | 1.791 | 08:19:42 | LSE | 606182642748101146 |
16/03/2026 | 1495 | 1.791 | 08:19:42 | LSE | 592108890182828108 |
16/03/2026 | 980 | 1.792 | 08:21:27 | LSE | 606182642748131739 |
16/03/2026 | 908 | 1.793 | 08:23:35 | LSE | 592108890182899546 |
16/03/2026 | 1542 | 1.789 | 08:25:57 | LSE | 606182642748209087 |
16/03/2026 | 3015 | 1.789 | 08:25:57 | LSE | 606182642748209086 |
16/03/2026 | 829 | 1.789 | 08:25:57 | LSE | 606182642748209092 |
16/03/2026 | 1524 | 1.785 | 08:28:04 | LSE | 592108890182980050 |
16/03/2026 | 862 | 1.789 | 08:42:08 | LSE | 592108890183213368 |
16/03/2026 | 206 | 1.787 | 08:42:09 | LSE | 606182642748471122 |
16/03/2026 | 3570 | 1.787 | 08:42:09 | LSE | 606182642748471121 |
16/03/2026 | 929 | 1.787 | 08:43:52 | LSE | 592108890183243601 |
16/03/2026 | 1796 | 1.787 | 08:43:52 | LSE | 606182642748499465 |
16/03/2026 | 984 | 1.78 | 08:52:12 | LSE | 606182642748652341 |
16/03/2026 | 983 | 1.773 | 08:53:19 | LSE | 606182642748676466 |
16/03/2026 | 1342 | 1.773 | 08:53:19 | LSE | 592108890183427674 |
16/03/2026 | 267 | 1.759 | 08:58:26 | LSE | 606182642748767357 |
16/03/2026 | 1938 | 1.759 | 08:58:26 | LSE | 606182642748767358 |
16/03/2026 | 1541 | 1.758 | 08:59:34 | LSE | 606182642748787322 |
16/03/2026 | 2203 | 1.754 | 09:05:47 | LSE | 592108890183654887 |
16/03/2026 | 64 | 1.754 | 09:05:47 | LSE | 592108890183654888 |
16/03/2026 | 500 | 1.753 | 09:16:41 | LSE | 592108890183860546 |
16/03/2026 | 943 | 1.753 | 09:16:41 | LSE | 606182642749088952 |
16/03/2026 | 2532 | 1.753 | 09:16:41 | LSE | 592108890183860547 |
16/03/2026 | 2735 | 1.752 | 09:20:45 | LSE | 592108890183931011 |
16/03/2026 | 3178 | 1.753 | 09:27:02 | LSE | 606182642749257045 |
16/03/2026 | 504 | 1.753 | 09:30:59 | LSE | 606182642749318854 |
16/03/2026 | 1039 | 1.753 | 09:30:59 | LSE | 606182642749318855 |
16/03/2026 | 697 | 1.743 | 09:34:43 | LSE | 592108890184177282 |
16/03/2026 | 26 | 1.743 | 09:35:30 | LSE | 592108890184188755 |
16/03/2026 | 1353 | 1.743 | 09:35:30 | LSE | 592108890184188754 |
16/03/2026 | 305 | 1.743 | 09:36:39 | LSE | 592108890184206931 |
16/03/2026 | 1224 | 1.742 | 09:37:12 | LSE | 606182642749425803 |
16/03/2026 | 1533 | 1.744 | 09:41:00 | LSE | 592108890184276928 |
16/03/2026 | 949 | 1.741 | 09:46:34 | LSE | 606182642749579057 |
16/03/2026 | 1540 | 1.74 | 09:47:17 | LSE | 592108890184390398 |
16/03/2026 | 505 | 1.736 | 09:52:16 | LSE | 592108890184480126 |
16/03/2026 | 1633 | 1.736 | 09:52:16 | LSE | 592108890184480128 |
16/03/2026 | 921 | 1.735 | 09:55:22 | LSE | 592108890184538032 |
16/03/2026 | 471 | 1.734 | 09:55:46 | LSE | 606182642749736873 |
16/03/2026 | 420 | 1.734 | 09:58:20 | LSE | 606182642749783131 |
16/03/2026 | 512 | 1.734 | 09:58:20 | LSE | 606182642749783129 |
16/03/2026 | 665 | 1.734 | 09:58:20 | LSE | 606182642749783130 |
16/03/2026 | 266 | 1.733 | 09:58:56 | LSE | 606182642749794686 |
16/03/2026 | 590 | 1.733 | 09:58:56 | LSE | 606182642749794687 |
16/03/2026 | 1165 | 1.733 | 10:05:25 | LSE | 606182642749906956 |
16/03/2026 | 476 | 1.733 | 10:05:25 | LSE | 606182642749906967 |
16/03/2026 | 583 | 1.733 | 10:05:25 | LSE | 606182642749906968 |
16/03/2026 | 1449 | 1.733 | 10:09:26 | LSE | 606182642749979463 |
16/03/2026 | 1531 | 1.729 | 10:13:01 | LSE | 592108890184863064 |
16/03/2026 | 917 | 1.735 | 10:23:26 | LSE | 606182642750232366 |
16/03/2026 | 932 | 1.735 | 10:23:26 | LSE | 606182642750232367 |
16/03/2026 | 1874 | 1.735 | 10:23:26 | LSE | 592108890185064611 |
16/03/2026 | 1140 | 1.734 | 10:26:57 | LSE | 606182642750300822 |
16/03/2026 | 1186 | 1.737 | 10:27:19 | LSE | 592108890185148063 |
16/03/2026 | 846 | 1.745 | 10:43:35 | LSE | 592108890185444139 |
16/03/2026 | 846 | 1.745 | 10:43:35 | LSE | 606182642750590051 |
16/03/2026 | 1539 | 1.745 | 10:43:35 | LSE | 592108890185444138 |
16/03/2026 | 882 | 1.748 | 11:00:30 | LSE | 606182642750856991 |
16/03/2026 | 1134 | 1.75 | 11:07:50 | LSE | 592108890185851918 |
16/03/2026 | 830 | 1.75 | 11:10:40 | LSE | 592108890185898976 |
16/03/2026 | 3946 | 1.753 | 11:14:48 | LSE | 606182642751090606 |
16/03/2026 | 1587 | 1.753 | 11:14:48 | LSE | 592108890185976229 |
16/03/2026 | 1539 | 1.755 | 11:19:27 | LSE | 606182642751166016 |
16/03/2026 | 890 | 1.754 | 11:34:02 | LSE | 592108890186289368 |
16/03/2026 | 890 | 1.754 | 11:34:02 | LSE | 592108890186289369 |
16/03/2026 | 1541 | 1.754 | 11:34:02 | LSE | 606182642751384151 |
16/03/2026 | 910 | 1.753 | 11:44:27 | LSE | 592108890186465935 |
16/03/2026 | 1957 | 1.753 | 11:44:27 | LSE | 606182642751550769 |
16/03/2026 | 852 | 1.753 | 11:47:33 | LSE | 606182642751618576 |
16/03/2026 | 909 | 1.752 | 11:52:23 | LSE | 592108890186633287 |
16/03/2026 | 2241 | 1.751 | 11:54:30 | LSE | 606182642751744299 |
16/03/2026 | 1538 | 1.749 | 12:01:25 | LSE | 606182642751881638 |
16/03/2026 | 1160 | 1.748 | 12:16:25 | LSE | 592108890187073243 |
16/03/2026 | 30 | 1.748 | 12:16:25 | LSE | 592108890187073244 |
16/03/2026 | 913 | 1.749 | 12:26:59 | LSE | 592108890187237922 |
16/03/2026 | 913 | 1.749 | 12:26:59 | LSE | 606182642752281268 |
16/03/2026 | 26 | 1.753 | 12:32:09 | LSE | 592108890187322187 |
16/03/2026 | 123 | 1.753 | 12:32:09 | LSE | 592108890187322186 |
16/03/2026 | 148 | 1.753 | 12:32:09 | LSE | 592108890187322185 |
16/03/2026 | 666 | 1.753 | 12:32:09 | LSE | 592108890187322184 |
16/03/2026 | 365 | 1.753 | 12:35:39 | LSE | 592108890187381081 |
16/03/2026 | 391 | 1.753 | 12:35:39 | LSE | 592108890187381082 |
16/03/2026 | 212 | 1.753 | 12:35:39 | LSE | 606182642752414662 |
16/03/2026 | 973 | 1.753 | 12:39:35 | LSE | 592108890187446876 |
16/03/2026 | 1033 | 1.755 | 12:48:25 | LSE | 592108890187597692 |
16/03/2026 | 4896 | 1.755 | 12:48:25 | LSE | 606182642752619270 |
16/03/2026 | 1646 | 1.754 | 12:50:04 | LSE | 606182642752648402 |
16/03/2026 | 42 | 1.749 | 12:56:17 | LSE | 606182642752745085 |
16/03/2026 | 1489 | 1.749 | 12:56:18 | LSE | 606182642752745293 |
16/03/2026 | 934 | 1.76 | 13:18:01 | LSE | 606182642753095656 |
16/03/2026 | 4125 | 1.759 | 13:18:05 | LSE | 592108890188104781 |
16/03/2026 | 881 | 1.759 | 13:18:05 | LSE | 606182642753096702 |
16/03/2026 | 1528 | 1.758 | 13:24:09 | LSE | 592108890188205297 |
16/03/2026 | 853 | 1.756 | 13:30:25 | LSE | 606182642753328299 |
16/03/2026 | 1546 | 1.756 | 13:30:25 | LSE | 606182642753328298 |
16/03/2026 | 902 | 1.757 | 13:43:40 | LSE | 606182642753703452 |
16/03/2026 | 903 | 1.757 | 13:43:40 | LSE | 606182642753703451 |
16/03/2026 | 909 | 1.757 | 13:43:40 | LSE | 592108890188743246 |
16/03/2026 | 903 | 1.756 | 13:45:30 | LSE | 606182642753751160 |
16/03/2026 | 2630 | 1.756 | 13:45:30 | LSE | 606182642753751161 |
16/03/2026 | 931 | 1.756 | 13:50:26 | LSE | 592108890188929249 |
16/03/2026 | 929 | 1.755 | 13:50:41 | LSE | 592108890188934976 |
16/03/2026 | 987 | 1.755 | 13:50:41 | LSE | 606182642753885512 |
16/03/2026 | 3423 | 1.759 | 14:03:55 | LSE | 592108890189253810 |
16/03/2026 | 886 | 1.76 | 14:15:36 | LSE | 592108890189528076 |
16/03/2026 | 1900 | 1.76 | 14:15:36 | LSE | 606182642754451723 |
16/03/2026 | 828 | 1.758 | 14:22:19 | LSE | 592108890189688976 |
16/03/2026 | 828 | 1.758 | 14:22:19 | LSE | 606182642754606747 |
16/03/2026 | 1537 | 1.758 | 14:22:19 | LSE | 606182642754606746 |
16/03/2026 | 977 | 1.756 | 14:33:25 | LSE | 606182642754900084 |
16/03/2026 | 977 | 1.756 | 14:33:25 | LSE | 606182642754900085 |
16/03/2026 | 979 | 1.756 | 14:33:25 | LSE | 606182642754900086 |
16/03/2026 | 1547 | 1.756 | 14:33:25 | LSE | 592108890189995155 |
16/03/2026 | 49 | 1.755 | 14:34:26 | LSE | 592108890190028091 |
16/03/2026 | 927 | 1.755 | 14:34:26 | LSE | 592108890190028092 |
16/03/2026 | 1541 | 1.753 | 14:36:43 | LSE | 606182642754999633 |
16/03/2026 | 2848 | 1.755 | 14:42:16 | LSE | 606182642755161139 |
16/03/2026 | 836 | 1.756 | 14:45:41 | LSE | 592108890190356686 |
16/03/2026 | 80 | 1.761 | 14:59:41 | LSE | 592108890190777844 |
16/03/2026 | 359 | 1.761 | 14:59:41 | LSE | 606182642755650129 |
16/03/2026 | 695 | 1.761 | 14:59:41 | LSE | 592108890190777847 |
16/03/2026 | 66 | 1.761 | 14:59:41 | LSE | 592108890190777853 |
16/03/2026 | 80 | 1.761 | 14:59:41 | LSE | 592108890190777854 |
16/03/2026 | 186 | 1.761 | 14:59:41 | LSE | 592108890190777852 |
16/03/2026 | 706 | 1.763 | 14:59:46 | LSE | 606182642755653972 |
16/03/2026 | 707 | 1.763 | 14:59:46 | LSE | 606182642755653971 |
16/03/2026 | 45 | 1.763 | 14:59:46 | LSE | 592108890190781841 |
16/03/2026 | 541 | 1.763 | 14:59:46 | LSE | 606182642755653978 |
16/03/2026 | 50 | 1.763 | 14:59:46 | LSE | 606182642755653988 |
16/03/2026 | 59 | 1.763 | 14:59:46 | LSE | 592108890190781849 |
16/03/2026 | 164 | 1.763 | 14:59:46 | LSE | 592108890190781848 |
16/03/2026 | 3 | 1.763 | 14:59:46 | LSE | 606182642755653990 |
16/03/2026 | 334 | 1.763 | 15:00:13 | LSE | 592108890190800688 |
16/03/2026 | 529 | 1.763 | 15:00:13 | LSE | 592108890190800687 |
16/03/2026 | 838 | 1.763 | 15:00:13 | LSE | 592108890190800686 |
16/03/2026 | 24 | 1.762 | 15:00:24 | LSE | 606182642755678442 |
16/03/2026 | 4908 | 1.762 | 15:00:24 | LSE | 606182642755678444 |
16/03/2026 | 42 | 1.762 | 15:05:33 | LSE | 592108890190965708 |
16/03/2026 | 256 | 1.762 | 15:06:10 | LSE | 592108890190984717 |
16/03/2026 | 639 | 1.762 | 15:07:23 | LSE | 592108890191021415 |
16/03/2026 | 936 | 1.762 | 15:07:23 | LSE | 606182642755883752 |
16/03/2026 | 937 | 1.762 | 15:07:23 | LSE | 592108890191021416 |
16/03/2026 | 1541 | 1.761 | 15:07:23 | LSE | 606182642755883761 |
16/03/2026 | 850 | 1.761 | 15:15:23 | LSE | 592108890191245616 |
16/03/2026 | 3549 | 1.761 | 15:15:23 | LSE | 592108890191245618 |
16/03/2026 | 2180 | 1.759 | 15:19:30 | LSE | 606182642756209635 |
16/03/2026 | 953 | 1.761 | 15:29:07 | LSE | 592108890191619187 |
16/03/2026 | 951 | 1.76 | 15:29:07 | LSE | 606182642756454978 |
16/03/2026 | 951 | 1.76 | 15:29:07 | LSE | 606182642756454979 |
16/03/2026 | 2185 | 1.76 | 15:29:07 | LSE | 592108890191619193 |
16/03/2026 | 68 | 1.759 | 15:32:14 | LSE | 592108890191705526 |
16/03/2026 | 870 | 1.759 | 15:32:14 | LSE | 592108890191705528 |
16/03/2026 | 871 | 1.759 | 15:32:14 | LSE | 606182642756537390 |
16/03/2026 | 883 | 1.759 | 15:32:14 | LSE | 592108890191705527 |
16/03/2026 | 897 | 1.756 | 15:38:30 | LSE | 606182642756702945 |
16/03/2026 | 897 | 1.756 | 15:38:30 | LSE | 606182642756702946 |
16/03/2026 | 896 | 1.755 | 15:39:41 | LSE | 592108890191908447 |
16/03/2026 | 897 | 1.755 | 15:39:41 | LSE | 606182642756731345 |
16/03/2026 | 925 | 1.755 | 15:39:41 | LSE | 606182642756731346 |
16/03/2026 | 1525 | 1.755 | 15:39:41 | LSE | 606182642756731344 |
16/03/2026 | 923 | 1.753 | 15:43:35 | LSE | 592108890192012843 |
16/03/2026 | 1541 | 1.753 | 15:43:35 | LSE | 592108890192012842 |
16/03/2026 | 988 | 1.759 | 15:51:47 | LSE | 606182642757068891 |
16/03/2026 | 932 | 1.759 | 15:52:51 | LSE | 606182642757095020 |
16/03/2026 | 3889 | 1.758 | 15:53:00 | LSE | 606182642757099642 |
16/03/2026 | 1921 | 1.758 | 15:53:00 | LSE | 592108890192291039 |
16/03/2026 | 1520 | 1.757 | 15:54:56 | LSE | 592108890192351114 |
16/03/2026 | 929 | 1.755 | 15:58:52 | LSE | 592108890192472763 |
16/03/2026 | 1541 | 1.755 | 15:58:52 | LSE | 592108890192472762 |
16/03/2026 | 926 | 1.755 | 16:06:00 | LSE | 592108890192774626 |
16/03/2026 | 937 | 1.759 | 16:07:17 | LSE | 606182642757609541 |
16/03/2026 | 3325 | 1.759 | 16:07:17 | LSE | 592108890192819666 |
16/03/2026 | 1975 | 1.759 | 16:07:17 | LSE | 606182642757609547 |
16/03/2026 | 909 | 1.759 | 16:07:19 | LSE | 606182642757610249 |
16/03/2026 | 1529 | 1.758 | 16:09:38 | LSE | 592108890192895432 |
16/03/2026 | 925 | 1.759 | 16:14:17 | LSE | 592108890193054243 |
16/03/2026 | 925 | 1.759 | 16:14:17 | LSE | 606182642757836055 |
16/03/2026 | 134 | 1.763 | 16:17:41 | LSE | 606182642757962895 |
16/03/2026 | 723 | 1.763 | 16:17:41 | LSE | 606182642757962906 |
16/03/2026 | 3116 | 1.763 | 16:18:05 | LSE | 606182642757980153 |
16/03/2026 | 2347 | 1.763 | 16:18:05 | LSE | 592108890193203853 |
16/03/2026 | 558 | 1.764 | 16:21:24 | LSE | 592108890193335676 |
16/03/2026 | 3280 | 1.764 | 16:21:24 | LSE | 592108890193335675 |
16/03/2026 | 691 | 1.764 | 16:21:24 | LSE | 606182642758108038 |
16/03/2026 | 687 | 1.76 | 16:22:31 | LSE | 606182642758158634 |
16/03/2026 | 844 | 1.76 | 16:22:31 | LSE | 606182642758158637 |
16/03/2026 | 548 | 1.76 | 16:25:52 | LSE | 592108890193534115 |
16/03/2026 | 864 | 1.76 | 16:25:52 | LSE | 606182642758300199 |
16/03/2026 | 865 | 1.76 | 16:25:52 | LSE | 592108890193534113 |
16/03/2026 | 870 | 1.76 | 16:25:52 | LSE | 592108890193534114 |
16/03/2026 | 1019 | 1.76 | 16:25:52 | LSE | 592108890193534112 |
16/03/2026 | 1419 | 1.761 | 16:27:30 | LSE | 592108890193595769 |
16/03/2026 | 156 | 1.761 | 16:27:45 | LSE | 592108890193603926 |
16/03/2026 | 998 | 1.761 | 16:27:45 | LSE | 606182642758368475 |
| |||||||||||
Date of notification: 23 March 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group