26th May 2026 07:00
26 May 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 18 May 2026 to 22 May 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: |
| 18 May 2026 - 22 May 2026 | ||
Total number of shares purchased: | 1,172,661 | |||
Highest price paid per share (pence): | 166.0000p | |||
Lowest price paid per share (pence): | 152.0000p | |||
Volume weighted average price paid per share (pence): | 160.5151p | |||
To date, the Company has purchased 33,634,796 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 770,871,400 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 770,871,400.
| ||||
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 | 1,172,661 | 160.5151p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
18/05/2026 | 3815 | 1.532 | 08:03:04 | XLON | 606204923356880497 |
18/05/2026 | 160 | 1.531 | 08:07:31 | XLON | 592131142331559349 |
18/05/2026 | 315 | 1.531 | 08:07:31 | XLON | 592131142331559346 |
18/05/2026 | 823 | 1.531 | 08:07:31 | XLON | 592131142331559348 |
18/05/2026 | 1151 | 1.531 | 08:07:31 | XLON | 592131142331559347 |
18/05/2026 | 1760 | 1.521 | 08:11:55 | XLON | 606204923357101240 |
18/05/2026 | 678 | 1.521 | 08:14:14 | XLON | 592131142331715770 |
18/05/2026 | 1171 | 1.521 | 08:14:36 | XLON | 592131142331722023 |
18/05/2026 | 707 | 1.525 | 08:23:57 | XLON | 592131142331912520 |
18/05/2026 | 931 | 1.525 | 08:23:57 | XLON | 606204923357336547 |
18/05/2026 | 242 | 1.525 | 08:23:57 | XLON | 592131142331912523 |
18/05/2026 | 2681 | 1.525 | 08:23:57 | XLON | 592131142331912524 |
18/05/2026 | 3199 | 1.531 | 08:31:02 | XLON | 592131142332060287 |
18/05/2026 | 1895 | 1.528 | 08:35:44 | XLON | 592131142332162253 |
18/05/2026 | 380 | 1.529 | 08:47:49 | XLON | 606204923357811156 |
18/05/2026 | 506 | 1.529 | 08:47:49 | XLON | 606204923357811155 |
18/05/2026 | 155 | 1.529 | 08:47:49 | XLON | 592131142332409691 |
18/05/2026 | 4435 | 1.529 | 08:52:22 | XLON | 606204923357893748 |
18/05/2026 | 1959 | 1.528 | 08:58:05 | XLON | 592131142332609093 |
18/05/2026 | 4427 | 1.524 | 09:11:14 | XLON | 592131142332902768 |
18/05/2026 | 254 | 1.524 | 09:11:14 | XLON | 606204923358281141 |
18/05/2026 | 3305 | 1.523 | 09:31:39 | XLON | 606204923358626119 |
18/05/2026 | 2045 | 1.523 | 09:31:39 | XLON | 592131142333268092 |
18/05/2026 | 997 | 1.52 | 09:43:52 | XLON | 592131142333480369 |
18/05/2026 | 997 | 1.52 | 09:43:52 | XLON | 606204923358827758 |
18/05/2026 | 2002 | 1.52 | 09:43:52 | XLON | 606204923358827759 |
18/05/2026 | 3649 | 1.527 | 09:57:39 | XLON | 606204923359071596 |
18/05/2026 | 753 | 1.527 | 09:57:39 | XLON | 606204923359071600 |
18/05/2026 | 1738 | 1.525 | 10:00:50 | XLON | 592131142333797618 |
18/05/2026 | 4884 | 1.527 | 10:25:20 | XLON | 592131142334306500 |
18/05/2026 | 1526 | 1.527 | 10:25:20 | XLON | 606204923359612448 |
18/05/2026 | 35 | 1.527 | 10:46:56 | XLON | 592131142334667875 |
18/05/2026 | 394 | 1.527 | 10:46:56 | XLON | 592131142334667876 |
18/05/2026 | 596 | 1.527 | 10:47:24 | XLON | 606204923359960330 |
18/05/2026 | 600 | 1.527 | 10:51:21 | XLON | 606204923360020168 |
18/05/2026 | 427 | 1.527 | 10:51:21 | XLON | 606204923360020806 |
18/05/2026 | 4637 | 1.527 | 10:51:21 | XLON | 592131142334739172 |
18/05/2026 | 3646 | 1.529 | 11:03:36 | XLON | 606204923360236538 |
18/05/2026 | 1541 | 1.529 | 11:03:36 | XLON | 606204923360236545 |
18/05/2026 | 1943 | 1.526 | 11:09:56 | XLON | 606204923360361688 |
18/05/2026 | 931 | 1.531 | 11:28:30 | XLON | 592131142335426919 |
18/05/2026 | 2557 | 1.53 | 11:28:37 | XLON | 592131142335429233 |
18/05/2026 | 749 | 1.53 | 11:28:37 | XLON | 592131142335429235 |
18/05/2026 | 299 | 1.53 | 11:29:48 | XLON | 592131142335449010 |
18/05/2026 | 197 | 1.53 | 11:29:48 | XLON | 592131142335449051 |
18/05/2026 | 1389 | 1.53 | 11:29:48 | XLON | 592131142335449050 |
18/05/2026 | 2661 | 1.526 | 11:38:15 | XLON | 592131142335696898 |
18/05/2026 | 933 | 1.529 | 11:53:06 | XLON | 592131142336057290 |
18/05/2026 | 1045 | 1.529 | 11:53:06 | XLON | 606204923361273150 |
18/05/2026 | 1129 | 1.529 | 11:53:06 | XLON | 592131142336057291 |
18/05/2026 | 924 | 1.526 | 12:04:50 | XLON | 606204923361568876 |
18/05/2026 | 3566 | 1.526 | 12:04:50 | XLON | 606204923361568877 |
18/05/2026 | 609 | 1.526 | 12:04:50 | XLON | 592131142336366567 |
18/05/2026 | 2065 | 1.525 | 12:10:06 | XLON | 606204923361689820 |
18/05/2026 | 3649 | 1.526 | 12:23:34 | XLON | 592131142336833470 |
18/05/2026 | 861 | 1.525 | 12:28:48 | XLON | 592131142336946343 |
18/05/2026 | 551 | 1.525 | 12:28:49 | XLON | 592131142336946512 |
18/05/2026 | 652 | 1.525 | 12:28:49 | XLON | 592131142336946605 |
18/05/2026 | 3888 | 1.551 | 12:45:00 | XLON | 592131142337387149 |
18/05/2026 | 373 | 1.547 | 13:00:18 | XLON | 606204923362843351 |
18/05/2026 | 664 | 1.547 | 13:00:18 | XLON | 606204923362843352 |
18/05/2026 | 3729 | 1.547 | 13:00:18 | XLON | 606204923362843350 |
18/05/2026 | 2058 | 1.549 | 13:08:58 | XLON | 606204923363009145 |
18/05/2026 | 3542 | 1.549 | 13:23:55 | XLON | 592131142338154445 |
18/05/2026 | 953 | 1.548 | 13:24:01 | XLON | 592131142338156014 |
18/05/2026 | 3685 | 1.553 | 13:35:32 | XLON | 606204923363535147 |
18/05/2026 | 445 | 1.553 | 13:35:32 | XLON | 592131142338414632 |
18/05/2026 | 4463 | 1.567 | 13:48:02 | XLON | 606204923363901048 |
18/05/2026 | 970 | 1.566 | 13:48:03 | XLON | 592131142338794500 |
18/05/2026 | 32 | 1.566 | 13:48:33 | XLON | 592131142338807469 |
18/05/2026 | 1060 | 1.563 | 14:01:09 | XLON | 606204923364219809 |
18/05/2026 | 3484 | 1.563 | 14:01:09 | XLON | 606204923364219800 |
18/05/2026 | 977 | 1.565 | 14:08:49 | XLON | 592131142339349911 |
18/05/2026 | 60 | 1.566 | 14:16:24 | XLON | 592131142339526056 |
18/05/2026 | 931 | 1.566 | 14:16:24 | XLON | 592131142339526055 |
18/05/2026 | 3333 | 1.566 | 14:16:24 | XLON | 606204923364604892 |
18/05/2026 | 422 | 1.565 | 14:16:24 | XLON | 606204923364604944 |
18/05/2026 | 568 | 1.565 | 14:16:24 | XLON | 606204923364604943 |
18/05/2026 | 1006 | 1.564 | 14:21:43 | XLON | 592131142339654614 |
18/05/2026 | 2070 | 1.563 | 14:21:48 | XLON | 606204923364731939 |
18/05/2026 | 749 | 1.562 | 14:26:19 | XLON | 606204923364846857 |
18/05/2026 | 985 | 1.562 | 14:26:19 | XLON | 606204923364846861 |
18/05/2026 | 1308 | 1.562 | 14:26:19 | XLON | 606204923364846851 |
18/05/2026 | 2375 | 1.559 | 14:30:02 | XLON | 606204923364979271 |
18/05/2026 | 2612 | 1.56 | 14:33:48 | XLON | 592131142340075951 |
18/05/2026 | 940 | 1.559 | 14:36:55 | XLON | 606204923365250901 |
18/05/2026 | 2057 | 1.559 | 14:36:55 | XLON | 606204923365250900 |
18/05/2026 | 972 | 1.569 | 14:44:34 | XLON | 606204923365581792 |
18/05/2026 | 4697 | 1.569 | 14:44:34 | XLON | 592131142340530718 |
18/05/2026 | 989 | 1.578 | 14:53:54 | XLON | 592131142340915936 |
18/05/2026 | 987 | 1.575 | 14:55:14 | XLON | 592131142340962082 |
18/05/2026 | 989 | 1.575 | 14:55:14 | XLON | 606204923366001924 |
18/05/2026 | 991 | 1.575 | 14:55:14 | XLON | 606204923366001925 |
18/05/2026 | 3342 | 1.575 | 14:55:14 | XLON | 592131142340962081 |
18/05/2026 | 545 | 1.575 | 15:01:35 | XLON | 592131142341204882 |
18/05/2026 | 986 | 1.575 | 15:02:08 | XLON | 592131142341227111 |
18/05/2026 | 987 | 1.575 | 15:02:08 | XLON | 592131142341227112 |
18/05/2026 | 988 | 1.575 | 15:02:08 | XLON | 606204923366258887 |
18/05/2026 | 2145 | 1.575 | 15:02:08 | XLON | 592131142341227108 |
18/05/2026 | 2061 | 1.572 | 15:05:53 | XLON | 606204923366402065 |
18/05/2026 | 956 | 1.576 | 15:13:32 | XLON | 606204923366688311 |
18/05/2026 | 1312 | 1.576 | 15:13:32 | XLON | 606204923366688310 |
18/05/2026 | 100 | 1.576 | 15:14:52 | XLON | 606204923366743258 |
18/05/2026 | 850 | 1.576 | 15:14:52 | XLON | 606204923366743256 |
18/05/2026 | 951 | 1.576 | 15:14:52 | XLON | 606204923366743255 |
18/05/2026 | 1671 | 1.576 | 15:14:52 | XLON | 606204923366743257 |
18/05/2026 | 426 | 1.576 | 15:14:52 | XLON | 606204923366743265 |
18/05/2026 | 120 | 1.578 | 15:18:59 | XLON | 606204923366895572 |
18/05/2026 | 787 | 1.578 | 15:18:59 | XLON | 606204923366895571 |
18/05/2026 | 835 | 1.578 | 15:18:59 | XLON | 592131142341880306 |
18/05/2026 | 1028 | 1.578 | 15:22:33 | XLON | 592131142342012675 |
18/05/2026 | 1031 | 1.578 | 15:22:33 | XLON | 592131142342012674 |
18/05/2026 | 2281 | 1.578 | 15:22:33 | XLON | 592131142342012672 |
18/05/2026 | 2757 | 1.575 | 15:29:03 | XLON | 606204923367253733 |
18/05/2026 | 10 | 1.575 | 15:32:48 | XLON | 606204923367401359 |
18/05/2026 | 186 | 1.575 | 15:33:25 | XLON | 606204923367428601 |
18/05/2026 | 210 | 1.575 | 15:33:25 | XLON | 606204923367428599 |
18/05/2026 | 897 | 1.575 | 15:33:25 | XLON | 606204923367428600 |
18/05/2026 | 900 | 1.575 | 15:33:25 | XLON | 592131142342431023 |
18/05/2026 | 716 | 1.575 | 15:33:25 | XLON | 606204923367428603 |
18/05/2026 | 898 | 1.575 | 15:33:25 | XLON | 592131142342431024 |
18/05/2026 | 901 | 1.575 | 15:33:25 | XLON | 606204923367428602 |
18/05/2026 | 2829 | 1.574 | 15:38:25 | XLON | 606204923367649716 |
18/05/2026 | 1033 | 1.573 | 15:40:24 | XLON | 592131142342731157 |
18/05/2026 | 948 | 1.571 | 15:45:55 | XLON | 592131142342948492 |
18/05/2026 | 1298 | 1.571 | 15:45:55 | XLON | 606204923367934934 |
18/05/2026 | 1765 | 1.571 | 15:45:55 | XLON | 606204923367934933 |
18/05/2026 | 1099 | 1.573 | 15:47:44 | XLON | 606204923368009542 |
18/05/2026 | 1116 | 1.573 | 15:47:44 | XLON | 606204923368009544 |
18/05/2026 | 923 | 1.573 | 15:53:25 | XLON | 606204923368259221 |
18/05/2026 | 2922 | 1.573 | 15:53:25 | XLON | 592131142343280822 |
18/05/2026 | 2684 | 1.573 | 15:57:19 | XLON | 592131142343441377 |
18/05/2026 | 988 | 1.569 | 16:00:48 | XLON | 592131142343588019 |
18/05/2026 | 996 | 1.569 | 16:01:05 | XLON | 606204923368570473 |
18/05/2026 | 1002 | 1.569 | 16:01:05 | XLON | 592131142343600251 |
18/05/2026 | 1080 | 1.569 | 16:01:05 | XLON | 592131142343600250 |
18/05/2026 | 2074 | 1.56 | 16:03:58 | XLON | 592131142343777429 |
18/05/2026 | 922 | 1.563 | 16:09:59 | XLON | 606204923369021765 |
18/05/2026 | 923 | 1.563 | 16:09:59 | XLON | 606204923369021764 |
18/05/2026 | 3501 | 1.563 | 16:09:59 | XLON | 592131142344060139 |
18/05/2026 | 927 | 1.562 | 16:15:12 | XLON | 606204923369258510 |
18/05/2026 | 930 | 1.562 | 16:15:12 | XLON | 606204923369258511 |
18/05/2026 | 2044 | 1.562 | 16:15:12 | XLON | 592131142344301355 |
18/05/2026 | 926 | 1.561 | 16:16:08 | XLON | 606204923369305300 |
18/05/2026 | 762 | 1.56 | 16:19:03 | XLON | 606204923369456820 |
18/05/2026 | 1014 | 1.56 | 16:19:03 | XLON | 606204923369456819 |
18/05/2026 | 1350 | 1.56 | 16:19:03 | XLON | 606204923369456821 |
18/05/2026 | 2053 | 1.559 | 16:20:26 | XLON | 606204923369548248 |
18/05/2026 | 258 | 1.556 | 16:23:02 | XLON | 592131142344760536 |
18/05/2026 | 754 | 1.556 | 16:23:02 | XLON | 592131142344760535 |
18/05/2026 | 2084 | 1.556 | 16:23:02 | XLON | 592131142344760534 |
18/05/2026 | 1143 | 1.553 | 16:27:30 | XLON | 592131142345026475 |
18/05/2026 | 1973 | 1.553 | 16:27:30 | XLON | 592131142345026476 |
18/05/2026 | 3312 | 1.553 | 16:27:30 | XLON | 606204923369972199 |
19/05/2026 | 4689 | 1.607 | 08:05:29 | XLON | 592131496209816217 |
19/05/2026 | 94 | 1.607 | 08:05:29 | XLON | 606205277246589231 |
19/05/2026 | 3284 | 1.638 | 08:12:05 | XLON | 606205277246755119 |
19/05/2026 | 978 | 1.623 | 08:27:05 | XLON | 606205277247058090 |
19/05/2026 | 1966 | 1.623 | 08:27:05 | XLON | 606205277247058089 |
19/05/2026 | 1737 | 1.619 | 08:30:00 | XLON | 606205277247117120 |
19/05/2026 | 1845 | 1.607 | 08:31:30 | XLON | 606205277247150844 |
19/05/2026 | 1092 | 1.605 | 08:32:45 | XLON | 592131496210419795 |
19/05/2026 | 1391 | 1.605 | 08:32:45 | XLON | 606205277247174229 |
19/05/2026 | 2716 | 1.605 | 08:36:03 | XLON | 606205277247240880 |
19/05/2026 | 2484 | 1.606 | 08:40:50 | XLON | 592131496210599417 |
19/05/2026 | 3407 | 1.605 | 08:52:41 | XLON | 606205277247590869 |
19/05/2026 | 1837 | 1.597 | 08:58:08 | XLON | 592131496210950746 |
19/05/2026 | 2606 | 1.59 | 09:02:59 | XLON | 606205277247777134 |
19/05/2026 | 3940 | 1.598 | 09:17:02 | XLON | 606205277248046754 |
19/05/2026 | 1025 | 1.575 | 09:26:26 | XLON | 592131496211497990 |
19/05/2026 | 1522 | 1.57 | 09:30:42 | XLON | 606205277248283791 |
19/05/2026 | 1007 | 1.567 | 09:32:02 | XLON | 592131496211592571 |
19/05/2026 | 384 | 1.562 | 09:45:38 | XLON | 592131496211829811 |
19/05/2026 | 929 | 1.562 | 09:45:38 | XLON | 592131496211829810 |
19/05/2026 | 2608 | 1.562 | 09:45:38 | XLON | 592131496211829809 |
19/05/2026 | 1846 | 1.545 | 09:52:49 | XLON | 592131496211967858 |
19/05/2026 | 2050 | 1.563 | 09:59:05 | XLON | 592131496212092495 |
19/05/2026 | 1848 | 1.561 | 10:08:04 | XLON | 592131496212290651 |
19/05/2026 | 2570 | 1.57 | 10:15:25 | XLON | 592131496212427016 |
19/05/2026 | 1838 | 1.583 | 10:22:21 | XLON | 606205277249243163 |
19/05/2026 | 1836 | 1.583 | 10:29:17 | XLON | 606205277249348903 |
19/05/2026 | 3029 | 1.589 | 10:38:23 | XLON | 592131496212849251 |
19/05/2026 | 422 | 1.595 | 10:55:11 | XLON | 606205277249769995 |
19/05/2026 | 2893 | 1.595 | 10:55:11 | XLON | 606205277249769996 |
19/05/2026 | 901 | 1.606 | 11:19:11 | XLON | 592131496213641900 |
19/05/2026 | 4912 | 1.602 | 11:22:42 | XLON | 606205277250339818 |
19/05/2026 | 2682 | 1.605 | 11:28:12 | XLON | 606205277250440329 |
19/05/2026 | 4131 | 1.607 | 11:43:26 | XLON | 606205277250782409 |
19/05/2026 | 3157 | 1.616 | 11:55:40 | XLON | 592131496214411538 |
19/05/2026 | 986 | 1.615 | 11:56:04 | XLON | 606205277251025345 |
19/05/2026 | 82 | 1.606 | 12:01:07 | XLON | 606205277251111838 |
19/05/2026 | 1235 | 1.606 | 12:02:03 | XLON | 606205277251127828 |
19/05/2026 | 513 | 1.606 | 12:03:56 | XLON | 606205277251170950 |
19/05/2026 | 1017 | 1.599 | 12:08:06 | XLON | 592131496214648548 |
19/05/2026 | 1530 | 1.599 | 12:08:06 | XLON | 592131496214648546 |
19/05/2026 | 118 | 1.605 | 12:20:03 | XLON | 606205277251463349 |
19/05/2026 | 1421 | 1.605 | 12:20:03 | XLON | 606205277251463346 |
19/05/2026 | 1654 | 1.605 | 12:20:03 | XLON | 606205277251463348 |
19/05/2026 | 315 | 1.608 | 12:28:55 | XLON | 592131496215035825 |
19/05/2026 | 2548 | 1.608 | 12:28:55 | XLON | 592131496215035824 |
19/05/2026 | 991 | 1.613 | 12:37:25 | XLON | 606205277251755626 |
19/05/2026 | 2838 | 1.613 | 12:37:49 | XLON | 606205277251761330 |
19/05/2026 | 3633 | 1.611 | 12:54:19 | XLON | 606205277252079595 |
19/05/2026 | 1036 | 1.611 | 12:54:19 | XLON | 592131496215522746 |
19/05/2026 | 1829 | 1.599 | 12:59:02 | XLON | 606205277252170674 |
19/05/2026 | 4552 | 1.596 | 13:19:22 | XLON | 592131496216030693 |
19/05/2026 | 869 | 1.596 | 13:19:22 | XLON | 592131496216030696 |
19/05/2026 | 908 | 1.593 | 13:28:57 | XLON | 606205277252746144 |
19/05/2026 | 2844 | 1.593 | 13:28:57 | XLON | 592131496216217101 |
19/05/2026 | 1069 | 1.59 | 13:42:59 | XLON | 606205277253041702 |
19/05/2026 | 3304 | 1.59 | 13:42:59 | XLON | 592131496216522656 |
19/05/2026 | 717 | 1.59 | 13:42:59 | XLON | 592131496216522660 |
19/05/2026 | 2098 | 1.595 | 13:47:27 | XLON | 592131496216631817 |
19/05/2026 | 994 | 1.597 | 13:56:07 | XLON | 592131496216834990 |
19/05/2026 | 994 | 1.597 | 13:56:07 | XLON | 592131496216834991 |
19/05/2026 | 1847 | 1.597 | 13:56:07 | XLON | 606205277253340291 |
19/05/2026 | 1063 | 1.6 | 14:06:08 | XLON | 606205277253585035 |
19/05/2026 | 2740 | 1.6 | 14:06:08 | XLON | 592131496217090982 |
19/05/2026 | 1064 | 1.589 | 14:19:13 | XLON | 606205277253952970 |
19/05/2026 | 4362 | 1.589 | 14:19:13 | XLON | 592131496217473457 |
19/05/2026 | 459 | 1.585 | 14:20:53 | XLON | 592131496217528802 |
19/05/2026 | 604 | 1.585 | 14:20:53 | XLON | 592131496217528799 |
19/05/2026 | 1857 | 1.584 | 14:22:40 | XLON | 592131496217608631 |
19/05/2026 | 1853 | 1.578 | 14:26:10 | XLON | 592131496217734278 |
19/05/2026 | 1043 | 1.574 | 14:32:14 | XLON | 606205277254489861 |
19/05/2026 | 2886 | 1.574 | 14:32:14 | XLON | 592131496218026437 |
19/05/2026 | 1853 | 1.571 | 14:35:01 | XLON | 606205277254614999 |
19/05/2026 | 988 | 1.566 | 14:37:43 | XLON | 592131496218291120 |
19/05/2026 | 840 | 1.566 | 14:37:43 | XLON | 592131496218291122 |
19/05/2026 | 984 | 1.566 | 14:37:43 | XLON | 606205277254745920 |
19/05/2026 | 918 | 1.568 | 14:45:37 | XLON | 606205277255071347 |
19/05/2026 | 146 | 1.569 | 14:46:45 | XLON | 592131496218674547 |
19/05/2026 | 817 | 1.569 | 14:46:45 | XLON | 592131496218674546 |
19/05/2026 | 1175 | 1.572 | 14:48:30 | XLON | 592131496218748186 |
19/05/2026 | 5213 | 1.571 | 14:48:31 | XLON | 592131496218749042 |
19/05/2026 | 1037 | 1.582 | 14:58:43 | XLON | 606205277255608538 |
19/05/2026 | 38 | 1.582 | 14:59:15 | XLON | 592131496219204122 |
19/05/2026 | 115 | 1.582 | 14:59:15 | XLON | 592131496219204124 |
19/05/2026 | 256 | 1.582 | 14:59:15 | XLON | 592131496219204126 |
19/05/2026 | 538 | 1.582 | 14:59:15 | XLON | 592131496219204125 |
19/05/2026 | 4400 | 1.582 | 14:59:24 | XLON | 606205277255640297 |
19/05/2026 | 2379 | 1.582 | 14:59:24 | XLON | 606205277255640300 |
19/05/2026 | 1837 | 1.578 | 15:03:06 | XLON | 606205277255820054 |
19/05/2026 | 1834 | 1.581 | 15:06:11 | XLON | 592131496219544037 |
19/05/2026 | 1855 | 1.58 | 15:07:41 | XLON | 606205277256023993 |
19/05/2026 | 954 | 1.584 | 15:13:14 | XLON | 606205277256232222 |
19/05/2026 | 2810 | 1.584 | 15:13:14 | XLON | 592131496219822585 |
19/05/2026 | 1829 | 1.584 | 15:16:02 | XLON | 606205277256362895 |
19/05/2026 | 987 | 1.581 | 15:21:22 | XLON | 606205277256597580 |
19/05/2026 | 991 | 1.581 | 15:21:22 | XLON | 592131496220199943 |
19/05/2026 | 1816 | 1.581 | 15:21:22 | XLON | 592131496220199942 |
19/05/2026 | 992 | 1.582 | 15:21:25 | XLON | 592131496220202819 |
19/05/2026 | 1114 | 1.585 | 15:31:53 | XLON | 606205277257024978 |
19/05/2026 | 3259 | 1.585 | 15:31:53 | XLON | 592131496220641118 |
19/05/2026 | 2944 | 1.585 | 15:31:53 | XLON | 606205277257024981 |
19/05/2026 | 1821 | 1.583 | 15:35:16 | XLON | 592131496220768223 |
19/05/2026 | 1013 | 1.588 | 15:44:27 | XLON | 606205277257490873 |
19/05/2026 | 1012 | 1.586 | 15:44:28 | XLON | 592131496221121444 |
19/05/2026 | 1014 | 1.586 | 15:44:28 | XLON | 592131496221121443 |
19/05/2026 | 4046 | 1.586 | 15:44:28 | XLON | 592131496221121442 |
19/05/2026 | 4404 | 1.59 | 15:51:12 | XLON | 592131496221403085 |
19/05/2026 | 3618 | 1.599 | 15:56:11 | XLON | 606205277257986458 |
19/05/2026 | 151 | 1.613 | 16:04:46 | XLON | 606205277258351457 |
19/05/2026 | 260 | 1.613 | 16:04:46 | XLON | 606205277258351455 |
19/05/2026 | 520 | 1.613 | 16:04:46 | XLON | 606205277258351456 |
19/05/2026 | 969 | 1.612 | 16:06:37 | XLON | 592131496222082504 |
19/05/2026 | 933 | 1.611 | 16:06:37 | XLON | 606205277258426575 |
19/05/2026 | 933 | 1.611 | 16:06:37 | XLON | 606205277258426576 |
19/05/2026 | 4678 | 1.611 | 16:06:37 | XLON | 606205277258426574 |
19/05/2026 | 1020 | 1.615 | 16:11:33 | XLON | 606205277258661487 |
19/05/2026 | 3612 | 1.615 | 16:11:33 | XLON | 606205277258661486 |
19/05/2026 | 3181 | 1.624 | 16:15:02 | XLON | 592131496222483699 |
19/05/2026 | 174 | 1.621 | 16:19:21 | XLON | 592131496222718232 |
19/05/2026 | 1021 | 1.621 | 16:19:21 | XLON | 592131496222718231 |
19/05/2026 | 1023 | 1.621 | 16:19:21 | XLON | 606205277259044776 |
19/05/2026 | 1835 | 1.621 | 16:19:21 | XLON | 606205277259044775 |
19/05/2026 | 846 | 1.621 | 16:19:21 | XLON | 592131496222718233 |
19/05/2026 | 1812 | 1.621 | 16:20:58 | XLON | 606205277259146442 |
19/05/2026 | 689 | 1.62 | 16:24:21 | XLON | 592131496223020218 |
19/05/2026 | 947 | 1.62 | 16:24:21 | XLON | 592131496223020215 |
19/05/2026 | 950 | 1.62 | 16:24:21 | XLON | 606205277259341709 |
19/05/2026 | 1811 | 1.62 | 16:24:21 | XLON | 592131496223020217 |
19/05/2026 | 257 | 1.62 | 16:24:21 | XLON | 592131496223020219 |
19/05/2026 | 58 | 1.625 | 16:28:15 | XLON | 606205277259568573 |
19/05/2026 | 1828 | 1.625 | 16:28:15 | XLON | 606205277259568571 |
19/05/2026 | 3116 | 1.625 | 16:28:15 | XLON | 606205277259568574 |
19/05/2026 | 4689 | 1.607 | 08:05:29 | XLON | 592131496209816217 |
19/05/2026 | 94 | 1.607 | 08:05:29 | XLON | 606205277246589231 |
19/05/2026 | 3284 | 1.638 | 08:12:05 | XLON | 606205277246755119 |
19/05/2026 | 978 | 1.623 | 08:27:05 | XLON | 606205277247058090 |
19/05/2026 | 1966 | 1.623 | 08:27:05 | XLON | 606205277247058089 |
19/05/2026 | 1737 | 1.619 | 08:30:00 | XLON | 606205277247117120 |
19/05/2026 | 1845 | 1.607 | 08:31:30 | XLON | 606205277247150844 |
19/05/2026 | 1092 | 1.605 | 08:32:45 | XLON | 592131496210419795 |
19/05/2026 | 1391 | 1.605 | 08:32:45 | XLON | 606205277247174229 |
19/05/2026 | 2716 | 1.605 | 08:36:03 | XLON | 606205277247240880 |
19/05/2026 | 2484 | 1.606 | 08:40:50 | XLON | 592131496210599417 |
19/05/2026 | 3407 | 1.605 | 08:52:41 | XLON | 606205277247590869 |
19/05/2026 | 1837 | 1.597 | 08:58:08 | XLON | 592131496210950746 |
19/05/2026 | 2606 | 1.59 | 09:02:59 | XLON | 606205277247777134 |
19/05/2026 | 3940 | 1.598 | 09:17:02 | XLON | 606205277248046754 |
19/05/2026 | 1025 | 1.575 | 09:26:26 | XLON | 592131496211497990 |
19/05/2026 | 1522 | 1.57 | 09:30:42 | XLON | 606205277248283791 |
19/05/2026 | 1007 | 1.567 | 09:32:02 | XLON | 592131496211592571 |
19/05/2026 | 384 | 1.562 | 09:45:38 | XLON | 592131496211829811 |
19/05/2026 | 929 | 1.562 | 09:45:38 | XLON | 592131496211829810 |
19/05/2026 | 2608 | 1.562 | 09:45:38 | XLON | 592131496211829809 |
19/05/2026 | 1846 | 1.545 | 09:52:49 | XLON | 592131496211967858 |
19/05/2026 | 2050 | 1.563 | 09:59:05 | XLON | 592131496212092495 |
19/05/2026 | 1848 | 1.561 | 10:08:04 | XLON | 592131496212290651 |
19/05/2026 | 2570 | 1.57 | 10:15:25 | XLON | 592131496212427016 |
19/05/2026 | 1838 | 1.583 | 10:22:21 | XLON | 606205277249243163 |
19/05/2026 | 1836 | 1.583 | 10:29:17 | XLON | 606205277249348903 |
19/05/2026 | 3029 | 1.589 | 10:38:23 | XLON | 592131496212849251 |
19/05/2026 | 422 | 1.595 | 10:55:11 | XLON | 606205277249769995 |
19/05/2026 | 2893 | 1.595 | 10:55:11 | XLON | 606205277249769996 |
19/05/2026 | 901 | 1.606 | 11:19:11 | XLON | 592131496213641900 |
19/05/2026 | 4912 | 1.602 | 11:22:42 | XLON | 606205277250339818 |
19/05/2026 | 2682 | 1.605 | 11:28:12 | XLON | 606205277250440329 |
19/05/2026 | 4131 | 1.607 | 11:43:26 | XLON | 606205277250782409 |
19/05/2026 | 3157 | 1.616 | 11:55:40 | XLON | 592131496214411538 |
19/05/2026 | 986 | 1.615 | 11:56:04 | XLON | 606205277251025345 |
19/05/2026 | 82 | 1.606 | 12:01:07 | XLON | 606205277251111838 |
19/05/2026 | 1235 | 1.606 | 12:02:03 | XLON | 606205277251127828 |
19/05/2026 | 513 | 1.606 | 12:03:56 | XLON | 606205277251170950 |
19/05/2026 | 1017 | 1.599 | 12:08:06 | XLON | 592131496214648548 |
19/05/2026 | 1530 | 1.599 | 12:08:06 | XLON | 592131496214648546 |
19/05/2026 | 118 | 1.605 | 12:20:03 | XLON | 606205277251463349 |
19/05/2026 | 1421 | 1.605 | 12:20:03 | XLON | 606205277251463346 |
19/05/2026 | 1654 | 1.605 | 12:20:03 | XLON | 606205277251463348 |
19/05/2026 | 315 | 1.608 | 12:28:55 | XLON | 592131496215035825 |
19/05/2026 | 2548 | 1.608 | 12:28:55 | XLON | 592131496215035824 |
19/05/2026 | 991 | 1.613 | 12:37:25 | XLON | 606205277251755626 |
19/05/2026 | 2838 | 1.613 | 12:37:49 | XLON | 606205277251761330 |
19/05/2026 | 3633 | 1.611 | 12:54:19 | XLON | 606205277252079595 |
19/05/2026 | 1036 | 1.611 | 12:54:19 | XLON | 592131496215522746 |
19/05/2026 | 1829 | 1.599 | 12:59:02 | XLON | 606205277252170674 |
19/05/2026 | 4552 | 1.596 | 13:19:22 | XLON | 592131496216030693 |
19/05/2026 | 869 | 1.596 | 13:19:22 | XLON | 592131496216030696 |
19/05/2026 | 908 | 1.593 | 13:28:57 | XLON | 606205277252746144 |
19/05/2026 | 2844 | 1.593 | 13:28:57 | XLON | 592131496216217101 |
19/05/2026 | 1069 | 1.59 | 13:42:59 | XLON | 606205277253041702 |
19/05/2026 | 3304 | 1.59 | 13:42:59 | XLON | 592131496216522656 |
19/05/2026 | 717 | 1.59 | 13:42:59 | XLON | 592131496216522660 |
19/05/2026 | 2098 | 1.595 | 13:47:27 | XLON | 592131496216631817 |
19/05/2026 | 994 | 1.597 | 13:56:07 | XLON | 592131496216834990 |
19/05/2026 | 994 | 1.597 | 13:56:07 | XLON | 592131496216834991 |
19/05/2026 | 1847 | 1.597 | 13:56:07 | XLON | 606205277253340291 |
19/05/2026 | 1063 | 1.6 | 14:06:08 | XLON | 606205277253585035 |
19/05/2026 | 2740 | 1.6 | 14:06:08 | XLON | 592131496217090982 |
19/05/2026 | 1064 | 1.589 | 14:19:13 | XLON | 606205277253952970 |
19/05/2026 | 4362 | 1.589 | 14:19:13 | XLON | 592131496217473457 |
19/05/2026 | 459 | 1.585 | 14:20:53 | XLON | 592131496217528802 |
19/05/2026 | 604 | 1.585 | 14:20:53 | XLON | 592131496217528799 |
19/05/2026 | 1857 | 1.584 | 14:22:40 | XLON | 592131496217608631 |
19/05/2026 | 1853 | 1.578 | 14:26:10 | XLON | 592131496217734278 |
19/05/2026 | 1043 | 1.574 | 14:32:14 | XLON | 606205277254489861 |
19/05/2026 | 2886 | 1.574 | 14:32:14 | XLON | 592131496218026437 |
19/05/2026 | 1853 | 1.571 | 14:35:01 | XLON | 606205277254614999 |
19/05/2026 | 988 | 1.566 | 14:37:43 | XLON | 592131496218291120 |
19/05/2026 | 840 | 1.566 | 14:37:43 | XLON | 592131496218291122 |
19/05/2026 | 984 | 1.566 | 14:37:43 | XLON | 606205277254745920 |
19/05/2026 | 918 | 1.568 | 14:45:37 | XLON | 606205277255071347 |
19/05/2026 | 146 | 1.569 | 14:46:45 | XLON | 592131496218674547 |
19/05/2026 | 817 | 1.569 | 14:46:45 | XLON | 592131496218674546 |
19/05/2026 | 1175 | 1.572 | 14:48:30 | XLON | 592131496218748186 |
19/05/2026 | 5213 | 1.571 | 14:48:31 | XLON | 592131496218749042 |
19/05/2026 | 1037 | 1.582 | 14:58:43 | XLON | 606205277255608538 |
19/05/2026 | 38 | 1.582 | 14:59:15 | XLON | 592131496219204122 |
19/05/2026 | 115 | 1.582 | 14:59:15 | XLON | 592131496219204124 |
19/05/2026 | 256 | 1.582 | 14:59:15 | XLON | 592131496219204126 |
19/05/2026 | 538 | 1.582 | 14:59:15 | XLON | 592131496219204125 |
19/05/2026 | 4400 | 1.582 | 14:59:24 | XLON | 606205277255640297 |
19/05/2026 | 2379 | 1.582 | 14:59:24 | XLON | 606205277255640300 |
19/05/2026 | 1837 | 1.578 | 15:03:06 | XLON | 606205277255820054 |
19/05/2026 | 1834 | 1.581 | 15:06:11 | XLON | 592131496219544037 |
19/05/2026 | 1855 | 1.58 | 15:07:41 | XLON | 606205277256023993 |
19/05/2026 | 954 | 1.584 | 15:13:14 | XLON | 606205277256232222 |
19/05/2026 | 2810 | 1.584 | 15:13:14 | XLON | 592131496219822585 |
19/05/2026 | 1829 | 1.584 | 15:16:02 | XLON | 606205277256362895 |
19/05/2026 | 987 | 1.581 | 15:21:22 | XLON | 606205277256597580 |
19/05/2026 | 991 | 1.581 | 15:21:22 | XLON | 592131496220199943 |
19/05/2026 | 1816 | 1.581 | 15:21:22 | XLON | 592131496220199942 |
19/05/2026 | 992 | 1.582 | 15:21:25 | XLON | 592131496220202819 |
19/05/2026 | 1114 | 1.585 | 15:31:53 | XLON | 606205277257024978 |
19/05/2026 | 3259 | 1.585 | 15:31:53 | XLON | 592131496220641118 |
19/05/2026 | 2944 | 1.585 | 15:31:53 | XLON | 606205277257024981 |
19/05/2026 | 1821 | 1.583 | 15:35:16 | XLON | 592131496220768223 |
19/05/2026 | 1013 | 1.588 | 15:44:27 | XLON | 606205277257490873 |
19/05/2026 | 1012 | 1.586 | 15:44:28 | XLON | 592131496221121444 |
19/05/2026 | 1014 | 1.586 | 15:44:28 | XLON | 592131496221121443 |
19/05/2026 | 4046 | 1.586 | 15:44:28 | XLON | 592131496221121442 |
19/05/2026 | 4404 | 1.59 | 15:51:12 | XLON | 592131496221403085 |
19/05/2026 | 3618 | 1.599 | 15:56:11 | XLON | 606205277257986458 |
19/05/2026 | 151 | 1.613 | 16:04:46 | XLON | 606205277258351457 |
19/05/2026 | 260 | 1.613 | 16:04:46 | XLON | 606205277258351455 |
19/05/2026 | 520 | 1.613 | 16:04:46 | XLON | 606205277258351456 |
19/05/2026 | 969 | 1.612 | 16:06:37 | XLON | 592131496222082504 |
19/05/2026 | 933 | 1.611 | 16:06:37 | XLON | 606205277258426575 |
19/05/2026 | 933 | 1.611 | 16:06:37 | XLON | 606205277258426576 |
19/05/2026 | 4678 | 1.611 | 16:06:37 | XLON | 606205277258426574 |
19/05/2026 | 1020 | 1.615 | 16:11:33 | XLON | 606205277258661487 |
19/05/2026 | 3612 | 1.615 | 16:11:33 | XLON | 606205277258661486 |
19/05/2026 | 3181 | 1.624 | 16:15:02 | XLON | 592131496222483699 |
19/05/2026 | 174 | 1.621 | 16:19:21 | XLON | 592131496222718232 |
19/05/2026 | 1021 | 1.621 | 16:19:21 | XLON | 592131496222718231 |
19/05/2026 | 1023 | 1.621 | 16:19:21 | XLON | 606205277259044776 |
19/05/2026 | 1835 | 1.621 | 16:19:21 | XLON | 606205277259044775 |
19/05/2026 | 846 | 1.621 | 16:19:21 | XLON | 592131496222718233 |
19/05/2026 | 1812 | 1.621 | 16:20:58 | XLON | 606205277259146442 |
19/05/2026 | 689 | 1.62 | 16:24:21 | XLON | 592131496223020218 |
19/05/2026 | 947 | 1.62 | 16:24:21 | XLON | 592131496223020215 |
19/05/2026 | 950 | 1.62 | 16:24:21 | XLON | 606205277259341709 |
19/05/2026 | 1811 | 1.62 | 16:24:21 | XLON | 592131496223020217 |
19/05/2026 | 257 | 1.62 | 16:24:21 | XLON | 592131496223020219 |
19/05/2026 | 58 | 1.625 | 16:28:15 | XLON | 606205277259568573 |
19/05/2026 | 1828 | 1.625 | 16:28:15 | XLON | 606205277259568571 |
19/05/2026 | 3116 | 1.625 | 16:28:15 | XLON | 606205277259568574 |
20/05/2026 | 903 | 1.603 | 08:15:36 | XLON | 592131878576593597 |
20/05/2026 | 562 | 1.603 | 08:15:36 | XLON | 606205631142907955 |
20/05/2026 | 903 | 1.603 | 08:15:36 | XLON | 592131878576593605 |
20/05/2026 | 903 | 1.603 | 08:15:36 | XLON | 606205631142907954 |
20/05/2026 | 3259 | 1.603 | 08:15:36 | XLON | 606205631142907952 |
20/05/2026 | 3378 | 1.603 | 08:15:36 | XLON | 592131878576593608 |
20/05/2026 | 1913 | 1.599 | 08:16:42 | XLON | 592131878576619532 |
20/05/2026 | 1073 | 1.611 | 08:34:54 | XLON | 606205631143292568 |
20/05/2026 | 930 | 1.611 | 08:35:51 | XLON | 592131878577011926 |
20/05/2026 | 407 | 1.611 | 08:35:51 | XLON | 606205631143310829 |
20/05/2026 | 796 | 1.608 | 08:36:51 | XLON | 592131878577030699 |
20/05/2026 | 2809 | 1.608 | 08:36:51 | XLON | 592131878577030698 |
20/05/2026 | 567 | 1.614 | 08:49:34 | XLON | 592131878577274477 |
20/05/2026 | 621 | 1.614 | 08:49:34 | XLON | 606205631143562078 |
20/05/2026 | 3992 | 1.611 | 08:49:34 | XLON | 592131878577274480 |
20/05/2026 | 2228 | 1.611 | 08:49:34 | XLON | 592131878577274484 |
20/05/2026 | 3469 | 1.604 | 08:56:18 | XLON | 592131878577413374 |
20/05/2026 | 1158 | 1.595 | 09:01:10 | XLON | 606205631143801567 |
20/05/2026 | 1771 | 1.595 | 09:01:10 | XLON | 606205631143801566 |
20/05/2026 | 4000 | 1.594 | 09:09:47 | XLON | 606205631143981459 |
20/05/2026 | 2877 | 1.589 | 09:19:16 | XLON | 606205631144156057 |
20/05/2026 | 1460 | 1.602 | 09:37:41 | XLON | 606205631144542178 |
20/05/2026 | 3609 | 1.602 | 09:37:41 | XLON | 606205631144542179 |
20/05/2026 | 931 | 1.604 | 09:48:04 | XLON | 592131878578520320 |
20/05/2026 | 1395 | 1.604 | 09:48:04 | XLON | 592131878578520319 |
20/05/2026 | 1532 | 1.604 | 09:48:04 | XLON | 592131878578520318 |
20/05/2026 | 34 | 1.605 | 09:57:52 | XLON | 592131878578725300 |
20/05/2026 | 947 | 1.605 | 09:57:52 | XLON | 592131878578725301 |
20/05/2026 | 1921 | 1.605 | 09:57:52 | XLON | 592131878578725299 |
20/05/2026 | 1934 | 1.601 | 10:05:36 | XLON | 606205631145101255 |
20/05/2026 | 1931 | 1.604 | 10:07:39 | XLON | 606205631145140669 |
20/05/2026 | 949 | 1.612 | 10:24:40 | XLON | 592131878579260546 |
20/05/2026 | 949 | 1.612 | 10:24:40 | XLON | 606205631145460255 |
20/05/2026 | 1932 | 1.612 | 10:24:40 | XLON | 592131878579260547 |
20/05/2026 | 982 | 1.612 | 10:35:14 | XLON | 592131878579456127 |
20/05/2026 | 161 | 1.613 | 10:40:36 | XLON | 606205631145741386 |
20/05/2026 | 3452 | 1.613 | 10:40:36 | XLON | 606205631145741385 |
20/05/2026 | 972 | 1.618 | 11:03:55 | XLON | 592131878580019197 |
20/05/2026 | 972 | 1.618 | 11:03:55 | XLON | 606205631146180267 |
20/05/2026 | 972 | 1.619 | 11:03:55 | XLON | 606205631146180266 |
20/05/2026 | 990 | 1.618 | 11:03:55 | XLON | 606205631146180268 |
20/05/2026 | 1522 | 1.618 | 11:03:55 | XLON | 592131878580019196 |
20/05/2026 | 1715 | 1.618 | 11:03:55 | XLON | 592131878580019195 |
20/05/2026 | 968 | 1.627 | 11:23:42 | XLON | 606205631146554446 |
20/05/2026 | 4210 | 1.627 | 11:23:42 | XLON | 592131878580414387 |
20/05/2026 | 1829 | 1.627 | 11:23:42 | XLON | 606205631146554452 |
20/05/2026 | 1936 | 1.623 | 11:30:26 | XLON | 592131878580533553 |
20/05/2026 | 1000 | 1.623 | 11:50:29 | XLON | 592131878580934638 |
20/05/2026 | 1000 | 1.623 | 11:50:29 | XLON | 592131878580934640 |
20/05/2026 | 1000 | 1.623 | 11:50:29 | XLON | 606205631147047940 |
20/05/2026 | 1000 | 1.623 | 11:50:29 | XLON | 606205631147047941 |
20/05/2026 | 1929 | 1.623 | 11:50:29 | XLON | 592131878580934639 |
20/05/2026 | 1037 | 1.619 | 12:00:04 | XLON | 592131878581114826 |
20/05/2026 | 1037 | 1.619 | 12:00:04 | XLON | 606205631147218210 |
20/05/2026 | 1940 | 1.619 | 12:00:04 | XLON | 592131878581114825 |
20/05/2026 | 8 | 1.611 | 12:00:45 | XLON | 606205631147234097 |
20/05/2026 | 2585 | 1.611 | 12:00:45 | XLON | 606205631147234098 |
20/05/2026 | 1937 | 1.599 | 12:05:03 | XLON | 606205631147329668 |
20/05/2026 | 1924 | 1.59 | 12:10:36 | XLON | 606205631147429146 |
20/05/2026 | 1932 | 1.58 | 12:17:19 | XLON | 606205631147541483 |
20/05/2026 | 973 | 1.586 | 12:33:27 | XLON | 592131878581747409 |
20/05/2026 | 3497 | 1.586 | 12:33:27 | XLON | 592131878581747410 |
20/05/2026 | 944 | 1.586 | 12:33:27 | XLON | 606205631147817417 |
20/05/2026 | 1927 | 1.581 | 12:39:54 | XLON | 592131878581864846 |
20/05/2026 | 924 | 1.577 | 12:42:26 | XLON | 606205631147970178 |
20/05/2026 | 1008 | 1.577 | 12:42:26 | XLON | 592131878581910113 |
20/05/2026 | 1935 | 1.575 | 12:48:56 | XLON | 592131878582032270 |
20/05/2026 | 649 | 1.57 | 12:55:05 | XLON | 592131878582144143 |
20/05/2026 | 909 | 1.57 | 12:55:05 | XLON | 606205631148191083 |
20/05/2026 | 1286 | 1.57 | 12:55:05 | XLON | 592131878582144142 |
20/05/2026 | 54 | 1.592 | 13:05:38 | XLON | 606205631148383648 |
20/05/2026 | 55 | 1.592 | 13:05:38 | XLON | 606205631148383649 |
20/05/2026 | 683 | 1.592 | 13:05:38 | XLON | 606205631148383647 |
20/05/2026 | 1380 | 1.592 | 13:05:38 | XLON | 606205631148383656 |
20/05/2026 | 1927 | 1.595 | 13:10:31 | XLON | 606205631148462949 |
20/05/2026 | 1938 | 1.592 | 13:18:00 | XLON | 606205631148587570 |
20/05/2026 | 8 | 1.589 | 13:19:56 | XLON | 606205631148622279 |
20/05/2026 | 2830 | 1.593 | 13:23:39 | XLON | 606205631148686393 |
20/05/2026 | 1937 | 1.594 | 13:32:41 | XLON | 606205631148863972 |
20/05/2026 | 956 | 1.593 | 13:41:42 | XLON | 592131878583028128 |
20/05/2026 | 956 | 1.593 | 13:41:42 | XLON | 592131878583028130 |
20/05/2026 | 3111 | 1.593 | 13:41:42 | XLON | 592131878583028129 |
20/05/2026 | 956 | 1.593 | 13:42:47 | XLON | 592131878583049517 |
20/05/2026 | 1294 | 1.59 | 13:49:30 | XLON | 592131878583187242 |
20/05/2026 | 2275 | 1.59 | 13:49:30 | XLON | 592131878583187239 |
20/05/2026 | 493 | 1.589 | 13:59:32 | XLON | 592131878583420224 |
20/05/2026 | 1013 | 1.589 | 13:59:32 | XLON | 606205631149413180 |
20/05/2026 | 2502 | 1.589 | 13:59:32 | XLON | 592131878583420226 |
20/05/2026 | 326 | 1.59 | 14:14:08 | XLON | 592131878583799523 |
20/05/2026 | 649 | 1.59 | 14:14:08 | XLON | 592131878583799525 |
20/05/2026 | 975 | 1.59 | 14:14:08 | XLON | 592131878583799522 |
20/05/2026 | 975 | 1.59 | 14:14:08 | XLON | 606205631149779719 |
20/05/2026 | 4045 | 1.59 | 14:14:08 | XLON | 592131878583799524 |
20/05/2026 | 996 | 1.59 | 14:21:56 | XLON | 606205631149975855 |
20/05/2026 | 996 | 1.59 | 14:21:56 | XLON | 606205631149975856 |
20/05/2026 | 1923 | 1.59 | 14:21:56 | XLON | 592131878584003993 |
20/05/2026 | 721 | 1.589 | 14:26:20 | XLON | 592131878584145573 |
20/05/2026 | 913 | 1.589 | 14:26:20 | XLON | 592131878584145574 |
20/05/2026 | 1216 | 1.589 | 14:26:20 | XLON | 592131878584145572 |
20/05/2026 | 1942 | 1.587 | 14:30:10 | XLON | 592131878584314400 |
20/05/2026 | 1916 | 1.594 | 14:32:40 | XLON | 592131878584447598 |
20/05/2026 | 914 | 1.592 | 14:39:53 | XLON | 606205631150757243 |
20/05/2026 | 1513 | 1.592 | 14:41:58 | XLON | 606205631150841491 |
20/05/2026 | 1326 | 1.593 | 14:44:13 | XLON | 606205631150920620 |
20/05/2026 | 3805 | 1.593 | 14:44:13 | XLON | 606205631150920619 |
20/05/2026 | 1017 | 1.593 | 14:44:13 | XLON | 606205631150920625 |
20/05/2026 | 1346 | 1.593 | 14:44:13 | XLON | 606205631150920624 |
20/05/2026 | 1035 | 1.596 | 14:51:34 | XLON | 592131878585272016 |
20/05/2026 | 1035 | 1.596 | 14:51:34 | XLON | 606205631151211356 |
20/05/2026 | 4288 | 1.596 | 14:51:34 | XLON | 592131878585272017 |
20/05/2026 | 215 | 1.601 | 14:54:25 | XLON | 592131878585382192 |
20/05/2026 | 2150 | 1.601 | 14:54:25 | XLON | 592131878585382191 |
20/05/2026 | 2089 | 1.601 | 14:58:47 | XLON | 592131878585554661 |
20/05/2026 | 1936 | 1.601 | 15:00:05 | XLON | 606205631151537018 |
20/05/2026 | 980 | 1.605 | 15:07:00 | XLON | 606205631151798012 |
20/05/2026 | 980 | 1.605 | 15:07:00 | XLON | 606205631151798013 |
20/05/2026 | 1932 | 1.605 | 15:07:00 | XLON | 592131878585877527 |
20/05/2026 | 1934 | 1.601 | 15:09:08 | XLON | 592131878585956081 |
20/05/2026 | 1924 | 1.599 | 15:11:34 | XLON | 606205631151972886 |
20/05/2026 | 1943 | 1.605 | 15:14:25 | XLON | 606205631152109299 |
20/05/2026 | 1920 | 1.63 | 15:17:21 | XLON | 606205631152393315 |
20/05/2026 | 1916 | 1.627 | 15:20:17 | XLON | 592131878586672017 |
20/05/2026 | 1913 | 1.63 | 15:23:09 | XLON | 592131878586814535 |
20/05/2026 | 1934 | 1.628 | 15:25:49 | XLON | 606205631152842748 |
20/05/2026 | 289 | 1.629 | 15:27:01 | XLON | 592131878586993660 |
20/05/2026 | 323 | 1.629 | 15:27:01 | XLON | 592131878586993661 |
20/05/2026 | 395 | 1.629 | 15:27:01 | XLON | 592131878586993658 |
20/05/2026 | 1916 | 1.631 | 15:29:14 | XLON | 592131878587073624 |
20/05/2026 | 1992 | 1.631 | 15:32:58 | XLON | 606205631153105214 |
20/05/2026 | 2074 | 1.634 | 15:34:34 | XLON | 606205631153167980 |
20/05/2026 | 1936 | 1.628 | 15:38:28 | XLON | 606205631153315432 |
20/05/2026 | 957 | 1.628 | 15:39:13 | XLON | 592131878587458151 |
20/05/2026 | 1921 | 1.623 | 15:41:59 | XLON | 606205631153432408 |
20/05/2026 | 2205 | 1.629 | 15:45:57 | XLON | 606205631153582826 |
20/05/2026 | 2903 | 1.633 | 15:49:12 | XLON | 592131878587828410 |
20/05/2026 | 4439 | 1.64 | 15:55:59 | XLON | 592131878588119672 |
20/05/2026 | 920 | 1.64 | 15:57:58 | XLON | 592131878588199394 |
20/05/2026 | 1056 | 1.639 | 15:57:58 | XLON | 606205631154058199 |
20/05/2026 | 922 | 1.64 | 16:07:53 | XLON | 592131878588613576 |
20/05/2026 | 922 | 1.64 | 16:07:53 | XLON | 606205631154459005 |
20/05/2026 | 922 | 1.64 | 16:07:53 | XLON | 606205631154459006 |
20/05/2026 | 922 | 1.64 | 16:07:53 | XLON | 606205631154459009 |
20/05/2026 | 923 | 1.64 | 16:07:53 | XLON | 606205631154459003 |
20/05/2026 | 923 | 1.64 | 16:07:53 | XLON | 606205631154459007 |
20/05/2026 | 1097 | 1.64 | 16:07:53 | XLON | 592131878588613577 |
20/05/2026 | 2152 | 1.64 | 16:07:53 | XLON | 606205631154459010 |
20/05/2026 | 200 | 1.64 | 16:14:56 | XLON | 606205631154763820 |
20/05/2026 | 1023 | 1.64 | 16:14:56 | XLON | 592131878588928032 |
20/05/2026 | 1023 | 1.64 | 16:14:56 | XLON | 592131878588928033 |
20/05/2026 | 1023 | 1.64 | 16:14:56 | XLON | 592131878588928034 |
20/05/2026 | 1023 | 1.64 | 16:14:56 | XLON | 606205631154763818 |
20/05/2026 | 1215 | 1.64 | 16:14:56 | XLON | 606205631154763819 |
20/05/2026 | 1934 | 1.64 | 16:14:56 | XLON | 606205631154763817 |
21/05/2026 | 4728 | 1.642 | 08:06:13 | XLON | 606205985037047426 |
21/05/2026 | 3394 | 1.639 | 08:09:44 | XLON | 606205985037113544 |
21/05/2026 | 603 | 1.656 | 08:19:35 | XLON | 592132232467571943 |
21/05/2026 | 4339 | 1.658 | 08:21:56 | XLON | 592132232467619936 |
21/05/2026 | 317 | 1.658 | 08:21:56 | XLON | 592132232467619939 |
21/05/2026 | 1653 | 1.66 | 08:38:00 | XLON | 606205985037650089 |
21/05/2026 | 1886 | 1.659 | 08:43:29 | XLON | 606205985037733090 |
21/05/2026 | 465 | 1.658 | 08:49:56 | XLON | 606205985037843102 |
21/05/2026 | 323 | 1.658 | 08:52:12 | XLON | 606205985037883720 |
21/05/2026 | 564 | 1.658 | 08:52:30 | XLON | 606205985037888264 |
21/05/2026 | 780 | 1.658 | 08:52:30 | XLON | 606205985037888263 |
21/05/2026 | 984 | 1.658 | 08:52:30 | XLON | 606205985037888265 |
21/05/2026 | 1011 | 1.652 | 08:59:28 | XLON | 592132232468287687 |
21/05/2026 | 1773 | 1.652 | 08:59:28 | XLON | 592132232468287686 |
21/05/2026 | 5835 | 1.646 | 09:17:51 | XLON | 592132232468796633 |
21/05/2026 | 194 | 1.646 | 09:17:51 | XLON | 606205985038482448 |
21/05/2026 | 1595 | 1.643 | 09:22:29 | XLON | 606205985038593646 |
21/05/2026 | 969 | 1.648 | 09:48:42 | XLON | 606205985039119085 |
21/05/2026 | 1601 | 1.65 | 09:56:14 | XLON | 606205985039260040 |
21/05/2026 | 1869 | 1.652 | 09:59:31 | XLON | 606205985039322452 |
21/05/2026 | 1935 | 1.652 | 09:59:31 | XLON | 606205985039322451 |
21/05/2026 | 2483 | 1.652 | 09:59:31 | XLON | 606205985039322453 |
21/05/2026 | 1688 | 1.652 | 09:59:31 | XLON | 592132232469676136 |
21/05/2026 | 962 | 1.653 | 10:14:05 | XLON | 606205985039628306 |
21/05/2026 | 963 | 1.652 | 10:14:05 | XLON | 606205985039628342 |
21/05/2026 | 3697 | 1.651 | 10:14:05 | XLON | 606205985039628343 |
21/05/2026 | 1891 | 1.648 | 10:18:56 | XLON | 592132232470084980 |
21/05/2026 | 1065 | 1.645 | 10:40:30 | XLON | 606205985040106695 |
21/05/2026 | 1065 | 1.643 | 10:41:57 | XLON | 592132232470520721 |
21/05/2026 | 1065 | 1.643 | 10:41:57 | XLON | 606205985040129832 |
21/05/2026 | 1065 | 1.643 | 10:41:57 | XLON | 606205985040129833 |
21/05/2026 | 1065 | 1.643 | 10:41:57 | XLON | 606205985040129834 |
21/05/2026 | 1800 | 1.643 | 10:41:57 | XLON | 592132232470520720 |
21/05/2026 | 1893 | 1.636 | 10:44:27 | XLON | 606205985040186176 |
21/05/2026 | 124 | 1.639 | 10:54:29 | XLON | 606205985040369203 |
21/05/2026 | 71 | 1.639 | 10:54:42 | XLON | 606205985040373664 |
21/05/2026 | 370 | 1.647 | 10:58:46 | XLON | 606205985040443219 |
21/05/2026 | 497 | 1.647 | 10:59:00 | XLON | 606205985040446039 |
21/05/2026 | 992 | 1.647 | 10:59:00 | XLON | 606205985040446040 |
21/05/2026 | 1067 | 1.647 | 11:10:09 | XLON | 606205985040643540 |
21/05/2026 | 1068 | 1.647 | 11:10:09 | XLON | 606205985040643539 |
21/05/2026 | 1110 | 1.647 | 11:10:09 | XLON | 592132232471058199 |
21/05/2026 | 1386 | 1.647 | 11:10:09 | XLON | 606205985040643538 |
21/05/2026 | 674 | 1.642 | 11:25:14 | XLON | 592132232471332499 |
21/05/2026 | 1016 | 1.642 | 11:25:14 | XLON | 606205985040904768 |
21/05/2026 | 1016 | 1.642 | 11:25:14 | XLON | 606205985040904769 |
21/05/2026 | 1017 | 1.642 | 11:25:14 | XLON | 592132232471332500 |
21/05/2026 | 1225 | 1.642 | 11:25:14 | XLON | 592132232471332498 |
21/05/2026 | 2090 | 1.63 | 11:28:13 | XLON | 592132232471489952 |
21/05/2026 | 2342 | 1.629 | 11:28:23 | XLON | 606205985041061611 |
21/05/2026 | 1235 | 1.629 | 11:35:48 | XLON | 606205985041228150 |
21/05/2026 | 1406 | 1.629 | 11:35:48 | XLON | 606205985041228149 |
21/05/2026 | 956 | 1.63 | 11:54:32 | XLON | 606205985041653288 |
21/05/2026 | 1583 | 1.628 | 11:55:54 | XLON | 606205985041683466 |
21/05/2026 | 2329 | 1.628 | 11:55:54 | XLON | 606205985041683465 |
21/05/2026 | 997 | 1.628 | 11:58:42 | XLON | 606205985041731063 |
21/05/2026 | 1268 | 1.628 | 11:58:42 | XLON | 592132232472188263 |
21/05/2026 | 2137 | 1.627 | 12:05:04 | XLON | 606205985041860595 |
21/05/2026 | 970 | 1.625 | 12:05:50 | XLON | 606205985041874514 |
21/05/2026 | 1075 | 1.624 | 12:15:00 | XLON | 592132232472498300 |
21/05/2026 | 2218 | 1.624 | 12:15:00 | XLON | 606205985042030392 |
21/05/2026 | 3034 | 1.633 | 12:23:37 | XLON | 606205985042194900 |
21/05/2026 | 1895 | 1.627 | 12:29:31 | XLON | 592132232472775118 |
21/05/2026 | 997 | 1.627 | 12:34:21 | XLON | 592132232472868469 |
21/05/2026 | 889 | 1.627 | 12:34:22 | XLON | 592132232472868967 |
21/05/2026 | 4400 | 1.632 | 12:45:06 | XLON | 592132232473073497 |
21/05/2026 | 4438 | 1.636 | 12:59:00 | XLON | 592132232473320981 |
21/05/2026 | 1280 | 1.638 | 13:04:23 | XLON | 592132232473425497 |
21/05/2026 | 1002 | 1.637 | 13:20:22 | XLON | 592132232473726784 |
21/05/2026 | 1002 | 1.637 | 13:20:22 | XLON | 606205985043203895 |
21/05/2026 | 2829 | 1.637 | 13:20:22 | XLON | 592132232473726785 |
21/05/2026 | 1886 | 1.632 | 13:24:37 | XLON | 592132232473826091 |
21/05/2026 | 1907 | 1.628 | 13:30:58 | XLON | 592132232473963590 |
21/05/2026 | 77 | 1.629 | 13:42:17 | XLON | 606205985043695275 |
21/05/2026 | 42 | 1.629 | 13:44:37 | XLON | 606205985043744077 |
21/05/2026 | 95 | 1.629 | 13:49:24 | XLON | 592132232474406904 |
21/05/2026 | 265 | 1.629 | 13:49:24 | XLON | 592132232474406903 |
21/05/2026 | 793 | 1.629 | 13:49:24 | XLON | 592132232474406901 |
21/05/2026 | 963 | 1.629 | 13:49:24 | XLON | 592132232474406902 |
21/05/2026 | 1058 | 1.629 | 13:49:24 | XLON | 592132232474406900 |
21/05/2026 | 1058 | 1.629 | 13:49:24 | XLON | 606205985043851764 |
21/05/2026 | 2024 | 1.629 | 13:49:24 | XLON | 606205985043851765 |
21/05/2026 | 2768 | 1.629 | 13:49:24 | XLON | 606205985043851763 |
21/05/2026 | 1042 | 1.632 | 13:58:00 | XLON | 592132232474604773 |
21/05/2026 | 2845 | 1.632 | 13:58:00 | XLON | 592132232474604772 |
21/05/2026 | 996 | 1.633 | 14:05:20 | XLON | 592132232474770377 |
21/05/2026 | 1903 | 1.632 | 14:05:20 | XLON | 606205985044200846 |
21/05/2026 | 3738 | 1.635 | 14:09:34 | XLON | 592132232474879810 |
21/05/2026 | 1043 | 1.626 | 14:17:49 | XLON | 606205985044480827 |
21/05/2026 | 1896 | 1.626 | 14:17:49 | XLON | 606205985044480826 |
21/05/2026 | 1044 | 1.626 | 14:17:51 | XLON | 592132232475062963 |
21/05/2026 | 1022 | 1.63 | 14:25:49 | XLON | 606205985044671167 |
21/05/2026 | 1026 | 1.63 | 14:25:49 | XLON | 592132232475260509 |
21/05/2026 | 2474 | 1.63 | 14:25:49 | XLON | 592132232475260507 |
21/05/2026 | 1047 | 1.624 | 14:30:05 | XLON | 592132232475394359 |
21/05/2026 | 1881 | 1.624 | 14:30:05 | XLON | 606205985044799854 |
21/05/2026 | 1915 | 1.622 | 14:32:29 | XLON | 606205985044912798 |
21/05/2026 | 1914 | 1.619 | 14:34:32 | XLON | 606205985045011915 |
21/05/2026 | 1054 | 1.62 | 14:38:54 | XLON | 606205985045173162 |
21/05/2026 | 1056 | 1.62 | 14:38:54 | XLON | 592132232475780141 |
21/05/2026 | 1882 | 1.62 | 14:38:54 | XLON | 592132232475780140 |
21/05/2026 | 3366 | 1.619 | 14:44:41 | XLON | 592132232475984033 |
21/05/2026 | 1031 | 1.619 | 14:47:40 | XLON | 592132232476083956 |
21/05/2026 | 1033 | 1.619 | 14:47:40 | XLON | 606205985045465117 |
21/05/2026 | 1776 | 1.619 | 14:47:40 | XLON | 592132232476083954 |
21/05/2026 | 4829 | 1.629 | 14:53:45 | XLON | 606205985045766771 |
21/05/2026 | 988 | 1.629 | 14:53:45 | XLON | 592132232476393193 |
21/05/2026 | 975 | 1.631 | 15:00:54 | XLON | 592132232476727735 |
21/05/2026 | 3437 | 1.631 | 15:00:54 | XLON | 592132232476727734 |
21/05/2026 | 1344 | 1.635 | 15:11:52 | XLON | 592132232477116858 |
21/05/2026 | 985 | 1.635 | 15:12:17 | XLON | 592132232477133337 |
21/05/2026 | 929 | 1.635 | 15:12:30 | XLON | 592132232477142071 |
21/05/2026 | 1049 | 1.635 | 15:13:45 | XLON | 592132232477184882 |
21/05/2026 | 5316 | 1.634 | 15:14:12 | XLON | 606205985046551832 |
21/05/2026 | 1899 | 1.638 | 15:15:23 | XLON | 592132232477268781 |
21/05/2026 | 1015 | 1.638 | 15:21:10 | XLON | 606205985046825542 |
21/05/2026 | 925 | 1.638 | 15:21:38 | XLON | 606205985046841223 |
21/05/2026 | 4373 | 1.637 | 15:23:51 | XLON | 592132232477571109 |
21/05/2026 | 1021 | 1.641 | 15:31:14 | XLON | 606205985047140562 |
21/05/2026 | 1050 | 1.643 | 15:35:24 | XLON | 606205985047269921 |
21/05/2026 | 1103 | 1.643 | 15:36:32 | XLON | 606205985047306280 |
21/05/2026 | 4811 | 1.642 | 15:37:46 | XLON | 592132232478019385 |
21/05/2026 | 824 | 1.642 | 15:37:46 | XLON | 592132232478019401 |
21/05/2026 | 905 | 1.642 | 15:37:46 | XLON | 592132232478019400 |
21/05/2026 | 184 | 1.642 | 15:37:46 | XLON | 606205985047344823 |
21/05/2026 | 1880 | 1.641 | 15:40:31 | XLON | 592132232478107982 |
21/05/2026 | 1004 | 1.641 | 15:44:17 | XLON | 606205985047563176 |
21/05/2026 | 1883 | 1.641 | 15:44:17 | XLON | 606205985047563175 |
21/05/2026 | 998 | 1.647 | 15:53:25 | XLON | 606205985047889703 |
21/05/2026 | 5351 | 1.646 | 15:53:41 | XLON | 606205985047902524 |
21/05/2026 | 688 | 1.646 | 15:53:41 | XLON | 592132232478597936 |
21/05/2026 | 1078 | 1.647 | 16:02:02 | XLON | 592132232478932012 |
21/05/2026 | 1454 | 1.648 | 16:03:11 | XLON | 606205985048262478 |
21/05/2026 | 792 | 1.647 | 16:04:53 | XLON | 592132232479039848 |
21/05/2026 | 988 | 1.647 | 16:04:53 | XLON | 592132232479039847 |
21/05/2026 | 992 | 1.648 | 16:04:53 | XLON | 606205985048326249 |
21/05/2026 | 3869 | 1.647 | 16:04:53 | XLON | 592132232479039849 |
21/05/2026 | 1237 | 1.647 | 16:04:53 | XLON | 606205985048326256 |
21/05/2026 | 1885 | 1.643 | 16:07:14 | XLON | 606205985048424985 |
21/05/2026 | 1877 | 1.641 | 16:08:25 | XLON | 592132232479201923 |
21/05/2026 | 1020 | 1.643 | 16:11:34 | XLON | 606205985048613252 |
21/05/2026 | 1895 | 1.642 | 16:11:54 | XLON | 592132232479351450 |
21/05/2026 | 965 | 1.645 | 16:14:55 | XLON | 592132232479504541 |
21/05/2026 | 1896 | 1.644 | 16:14:55 | XLON | 592132232479504542 |
21/05/2026 | 920 | 1.642 | 16:20:00 | XLON | 592132232479765746 |
21/05/2026 | 922 | 1.642 | 16:20:00 | XLON | 592132232479765743 |
21/05/2026 | 923 | 1.642 | 16:20:00 | XLON | 606205985049025949 |
21/05/2026 | 924 | 1.642 | 16:20:00 | XLON | 606205985049025952 |
21/05/2026 | 925 | 1.642 | 16:20:00 | XLON | 606205985049025953 |
21/05/2026 | 1887 | 1.642 | 16:20:00 | XLON | 592132232479765741 |
21/05/2026 | 1904 | 1.636 | 16:21:36 | XLON | 592132232479870921 |
21/05/2026 | 1886 | 1.633 | 16:22:45 | XLON | 606205985049189349 |
21/05/2026 | 365 | 1.635 | 16:26:40 | XLON | 606205985049404323 |
21/05/2026 | 721 | 1.635 | 16:26:40 | XLON | 606205985049404322 |
21/05/2026 | 1021 | 1.635 | 16:26:40 | XLON | 606205985049404320 |
21/05/2026 | 1023 | 1.635 | 16:26:40 | XLON | 606205985049404324 |
21/05/2026 | 1887 | 1.635 | 16:26:40 | XLON | 592132232480154452 |
21/05/2026 | 3533 | 1.634 | 16:29:49 | XLON | 592132232480329358 |
22/05/2026 | 1 | 1.644 | 08:18:56 | XLON | 592132557900178371 |
22/05/2026 | 913 | 1.644 | 08:18:56 | XLON | 606206338933892247 |
22/05/2026 | 1470 | 1.644 | 08:18:56 | XLON | 592132557900178373 |
22/05/2026 | 1490 | 1.644 | 08:18:56 | XLON | 592132557900178372 |
22/05/2026 | 4208 | 1.644 | 08:18:56 | XLON | 606206338933892246 |
22/05/2026 | 2678 | 1.644 | 08:18:56 | XLON | 606206338933892260 |
22/05/2026 | 1076 | 1.64 | 08:26:47 | XLON | 606206338934033542 |
22/05/2026 | 2323 | 1.64 | 08:26:47 | XLON | 606206338934033541 |
22/05/2026 | 31 | 1.636 | 08:28:56 | XLON | 606206338934072183 |
22/05/2026 | 1413 | 1.637 | 08:32:05 | XLON | 592132557900439072 |
22/05/2026 | 2051 | 1.637 | 08:32:05 | XLON | 592132557900439071 |
22/05/2026 | 2745 | 1.636 | 08:41:28 | XLON | 592132557900666828 |
22/05/2026 | 915 | 1.637 | 08:55:35 | XLON | 592132557900968363 |
22/05/2026 | 916 | 1.637 | 08:55:35 | XLON | 606206338934653234 |
22/05/2026 | 2457 | 1.637 | 08:55:35 | XLON | 592132557900968362 |
22/05/2026 | 546 | 1.636 | 09:05:13 | XLON | 592132557901136798 |
22/05/2026 | 377 | 1.636 | 09:05:13 | XLON | 606206338934814825 |
22/05/2026 | 358 | 1.632 | 09:06:00 | XLON | 606206338934829849 |
22/05/2026 | 359 | 1.632 | 09:06:00 | XLON | 606206338934829848 |
22/05/2026 | 2951 | 1.632 | 09:06:00 | XLON | 606206338934829850 |
22/05/2026 | 3964 | 1.629 | 09:20:40 | XLON | 592132557901426340 |
22/05/2026 | 995 | 1.621 | 09:34:51 | XLON | 606206338935336702 |
22/05/2026 | 2821 | 1.621 | 09:34:51 | XLON | 592132557901678236 |
22/05/2026 | 224 | 1.627 | 09:50:21 | XLON | 606206338935609044 |
22/05/2026 | 726 | 1.627 | 09:50:21 | XLON | 606206338935609045 |
22/05/2026 | 2153 | 1.627 | 09:50:21 | XLON | 592132557901962527 |
22/05/2026 | 951 | 1.626 | 10:05:56 | XLON | 592132557902214244 |
22/05/2026 | 1006 | 1.626 | 10:05:56 | XLON | 606206338935852214 |
22/05/2026 | 1006 | 1.626 | 10:05:56 | XLON | 606206338935852216 |
22/05/2026 | 1007 | 1.626 | 10:05:56 | XLON | 606206338935852215 |
22/05/2026 | 1123 | 1.626 | 10:05:56 | XLON | 592132557902214245 |
22/05/2026 | 1370 | 1.626 | 10:05:56 | XLON | 606206338935852213 |
22/05/2026 | 406 | 1.625 | 10:24:04 | XLON | 606206338936143695 |
22/05/2026 | 941 | 1.625 | 10:24:04 | XLON | 592132557902515294 |
22/05/2026 | 3586 | 1.625 | 10:24:04 | XLON | 606206338936143696 |
22/05/2026 | 942 | 1.623 | 10:30:43 | XLON | 606206338936234819 |
22/05/2026 | 943 | 1.623 | 10:30:43 | XLON | 592132557902609765 |
22/05/2026 | 1549 | 1.623 | 10:30:43 | XLON | 592132557902609764 |
22/05/2026 | 1217 | 1.627 | 10:44:07 | XLON | 592132557902807818 |
22/05/2026 | 2068 | 1.627 | 10:44:07 | XLON | 606206338936425686 |
22/05/2026 | 75 | 1.621 | 10:50:31 | XLON | 606206338936523851 |
22/05/2026 | 1 | 1.621 | 10:52:22 | XLON | 606206338936556419 |
22/05/2026 | 1685 | 1.628 | 11:15:04 | XLON | 592132557903343976 |
22/05/2026 | 5450 | 1.628 | 11:15:04 | XLON | 606206338936941122 |
22/05/2026 | 427 | 1.628 | 11:15:04 | XLON | 606206338936941128 |
22/05/2026 | 1071 | 1.626 | 11:28:30 | XLON | 606206338937159490 |
22/05/2026 | 201 | 1.625 | 11:28:30 | XLON | 592132557903572656 |
22/05/2026 | 1070 | 1.625 | 11:28:30 | XLON | 606206338937159496 |
22/05/2026 | 1071 | 1.625 | 11:28:30 | XLON | 592132557903572659 |
22/05/2026 | 1661 | 1.625 | 11:28:30 | XLON | 592132557903572658 |
22/05/2026 | 1617 | 1.626 | 11:31:00 | XLON | 606206338937199286 |
22/05/2026 | 141 | 1.626 | 11:31:00 | XLON | 606206338937199327 |
22/05/2026 | 1710 | 1.625 | 11:38:10 | XLON | 606206338937311663 |
22/05/2026 | 744 | 1.627 | 11:55:01 | XLON | 606206338937590997 |
22/05/2026 | 967 | 1.627 | 11:55:01 | XLON | 606206338937590994 |
22/05/2026 | 1314 | 1.627 | 11:55:01 | XLON | 606206338937590995 |
22/05/2026 | 2760 | 1.627 | 11:55:01 | XLON | 606206338937590996 |
22/05/2026 | 1925 | 1.627 | 11:55:01 | XLON | 592132557904026064 |
22/05/2026 | 1030 | 1.625 | 12:04:25 | XLON | 592132557904207226 |
22/05/2026 | 1030 | 1.625 | 12:04:25 | XLON | 592132557904207227 |
22/05/2026 | 1755 | 1.625 | 12:04:25 | XLON | 592132557904207225 |
22/05/2026 | 106 | 1.622 | 12:09:18 | XLON | 606206338937854700 |
22/05/2026 | 51 | 1.622 | 12:09:20 | XLON | 606206338937855542 |
22/05/2026 | 36 | 1.622 | 12:09:24 | XLON | 606206338937856509 |
22/05/2026 | 1089 | 1.622 | 12:09:24 | XLON | 592132557904302088 |
22/05/2026 | 1570 | 1.622 | 12:09:24 | XLON | 606206338937856510 |
22/05/2026 | 36 | 1.618 | 12:21:39 | XLON | 606206338938074987 |
22/05/2026 | 1058 | 1.618 | 12:23:31 | XLON | 606206338938105883 |
22/05/2026 | 1094 | 1.618 | 12:23:31 | XLON | 606206338938105884 |
22/05/2026 | 1747 | 1.617 | 12:23:51 | XLON | 606206338938111906 |
22/05/2026 | 3 | 1.621 | 12:41:08 | XLON | 606206338938428312 |
22/05/2026 | 999 | 1.621 | 12:41:08 | XLON | 606206338938428311 |
22/05/2026 | 1633 | 1.621 | 12:41:08 | XLON | 592132557904907029 |
22/05/2026 | 1784 | 1.621 | 12:41:08 | XLON | 592132557904907028 |
22/05/2026 | 4 | 1.624 | 12:51:36 | XLON | 606206338938641703 |
22/05/2026 | 8 | 1.624 | 12:51:36 | XLON | 606206338938641705 |
22/05/2026 | 23 | 1.624 | 12:51:36 | XLON | 606206338938641706 |
22/05/2026 | 983 | 1.624 | 12:51:36 | XLON | 606206338938641707 |
22/05/2026 | 13 | 1.622 | 12:54:42 | XLON | 592132557905186825 |
22/05/2026 | 4 | 1.622 | 12:54:43 | XLON | 592132557905187284 |
22/05/2026 | 6 | 1.622 | 12:54:48 | XLON | 592132557905188555 |
22/05/2026 | 13 | 1.622 | 12:55:03 | XLON | 592132557905193776 |
22/05/2026 | 4 | 1.622 | 12:55:05 | XLON | 592132557905194800 |
22/05/2026 | 1042 | 1.622 | 12:55:05 | XLON | 592132557905194801 |
22/05/2026 | 3626 | 1.622 | 12:55:05 | XLON | 592132557905194802 |
22/05/2026 | 863 | 1.622 | 12:55:34 | XLON | 592132557905204167 |
22/05/2026 | 4299 | 1.638 | 13:14:44 | XLON | 606206338939210311 |
22/05/2026 | 528 | 1.638 | 13:14:44 | XLON | 592132557905732307 |
22/05/2026 | 2165 | 1.64 | 13:22:04 | XLON | 606206338939381686 |
22/05/2026 | 969 | 1.639 | 13:32:51 | XLON | 606206338939592363 |
22/05/2026 | 1907 | 1.639 | 13:32:51 | XLON | 606206338939592364 |
22/05/2026 | 1767 | 1.634 | 13:36:17 | XLON | 606206338939663967 |
22/05/2026 | 46 | 1.635 | 13:50:10 | XLON | 606206338939977012 |
22/05/2026 | 1286 | 1.635 | 13:50:24 | XLON | 592132557906545365 |
22/05/2026 | 179 | 1.64 | 13:58:00 | XLON | 606206338940152723 |
22/05/2026 | 18 | 1.641 | 13:58:05 | XLON | 592132557906726290 |
22/05/2026 | 865 | 1.641 | 13:58:40 | XLON | 592132557906740883 |
22/05/2026 | 979 | 1.641 | 13:58:40 | XLON | 606206338940168215 |
22/05/2026 | 4568 | 1.641 | 13:58:40 | XLON | 592132557906740884 |
22/05/2026 | 227 | 1.64 | 13:58:40 | XLON | 592132557906740896 |
22/05/2026 | 1420 | 1.64 | 13:58:40 | XLON | 592132557906740895 |
22/05/2026 | 1050 | 1.641 | 14:06:16 | XLON | 592132557906956085 |
22/05/2026 | 1772 | 1.641 | 14:06:16 | XLON | 606206338940373886 |
22/05/2026 | 2262 | 1.644 | 14:13:50 | XLON | 606206338940590057 |
22/05/2026 | 2818 | 1.645 | 14:19:07 | XLON | 606206338940723028 |
22/05/2026 | 1762 | 1.642 | 14:23:02 | XLON | 606206338940825305 |
22/05/2026 | 2086 | 1.635 | 14:26:57 | XLON | 606206338940940038 |
22/05/2026 | 3325 | 1.635 | 14:33:27 | XLON | 606206338941200132 |
22/05/2026 | 100 | 1.636 | 14:33:27 | XLON | 592132557907817960 |
22/05/2026 | 1354 | 1.636 | 14:33:28 | XLON | 592132557907818348 |
22/05/2026 | 1066 | 1.631 | 14:37:22 | XLON | 592132557907979383 |
22/05/2026 | 1781 | 1.631 | 14:37:22 | XLON | 606206338941358311 |
22/05/2026 | 989 | 1.644 | 14:48:32 | XLON | 592132557908432851 |
22/05/2026 | 1772 | 1.644 | 14:48:32 | XLON | 592132557908432852 |
22/05/2026 | 4127 | 1.643 | 14:48:32 | XLON | 606206338941800034 |
22/05/2026 | 300 | 1.643 | 14:48:32 | XLON | 606206338941800048 |
22/05/2026 | 358 | 1.643 | 14:48:32 | XLON | 606206338941800049 |
22/05/2026 | 1763 | 1.641 | 14:51:28 | XLON | 592132557908542761 |
22/05/2026 | 92 | 1.639 | 14:54:50 | XLON | 606206338942029120 |
22/05/2026 | 1689 | 1.639 | 14:54:50 | XLON | 606206338942029119 |
22/05/2026 | 941 | 1.639 | 14:55:57 | XLON | 592132557908714883 |
22/05/2026 | 1030 | 1.641 | 15:00:13 | XLON | 606206338942241079 |
22/05/2026 | 1773 | 1.641 | 15:00:13 | XLON | 592132557908885014 |
22/05/2026 | 1778 | 1.64 | 15:01:52 | XLON | 592132557908959968 |
22/05/2026 | 259 | 1.646 | 15:10:46 | XLON | 592132557909315521 |
22/05/2026 | 819 | 1.646 | 15:10:46 | XLON | 592132557909315522 |
22/05/2026 | 1080 | 1.646 | 15:10:46 | XLON | 592132557909315520 |
22/05/2026 | 3493 | 1.646 | 15:10:46 | XLON | 606206338942660530 |
22/05/2026 | 1791 | 1.636 | 15:12:03 | XLON | 606206338942702676 |
22/05/2026 | 997 | 1.641 | 15:18:34 | XLON | 606206338942928460 |
22/05/2026 | 1022 | 1.641 | 15:18:34 | XLON | 606206338942928461 |
22/05/2026 | 2539 | 1.641 | 15:18:34 | XLON | 592132557909590970 |
22/05/2026 | 969 | 1.639 | 15:25:53 | XLON | 592132557909849795 |
22/05/2026 | 969 | 1.639 | 15:25:53 | XLON | 606206338943180287 |
22/05/2026 | 971 | 1.639 | 15:25:53 | XLON | 606206338943180288 |
22/05/2026 | 972 | 1.641 | 15:25:53 | XLON | 606206338943180283 |
22/05/2026 | 975 | 1.639 | 15:25:53 | XLON | 606206338943180285 |
22/05/2026 | 1768 | 1.639 | 15:25:53 | XLON | 592132557909849794 |
22/05/2026 | 963 | 1.643 | 15:30:14 | XLON | 592132557909986229 |
22/05/2026 | 1760 | 1.643 | 15:30:14 | XLON | 606206338943311596 |
22/05/2026 | 52 | 1.641 | 15:35:08 | XLON | 592132557910149710 |
22/05/2026 | 1754 | 1.641 | 15:35:08 | XLON | 606206338943470250 |
22/05/2026 | 1000 | 1.641 | 15:35:08 | XLON | 592132557910149711 |
22/05/2026 | 1099 | 1.642 | 15:39:40 | XLON | 592132557910293480 |
22/05/2026 | 1767 | 1.642 | 15:39:40 | XLON | 592132557910293481 |
22/05/2026 | 922 | 1.642 | 15:45:26 | XLON | 592132557910477604 |
22/05/2026 | 925 | 1.642 | 15:45:26 | XLON | 592132557910477603 |
22/05/2026 | 1770 | 1.642 | 15:45:26 | XLON | 592132557910477602 |
22/05/2026 | 1762 | 1.641 | 15:48:28 | XLON | 606206338943888267 |
22/05/2026 | 1068 | 1.643 | 15:57:11 | XLON | 592132557910892706 |
22/05/2026 | 1513 | 1.642 | 15:59:57 | XLON | 606206338944302996 |
22/05/2026 | 5526 | 1.642 | 15:59:57 | XLON | 592132557911005397 |
22/05/2026 | 149 | 1.642 | 15:59:57 | XLON | 592132557911005401 |
22/05/2026 | 1082 | 1.64 | 16:04:20 | XLON | 606206338944488312 |
22/05/2026 | 1085 | 1.64 | 16:04:20 | XLON | 592132557911195747 |
22/05/2026 | 1762 | 1.64 | 16:04:20 | XLON | 606206338944488311 |
22/05/2026 | 1775 | 1.64 | 16:07:23 | XLON | 606206338944617445 |
22/05/2026 | 1078 | 1.64 | 16:11:39 | XLON | 592132557911517430 |
22/05/2026 | 1079 | 1.64 | 16:11:39 | XLON | 592132557911517431 |
22/05/2026 | 1782 | 1.64 | 16:11:39 | XLON | 592132557911517429 |
22/05/2026 | 944 | 1.64 | 16:14:12 | XLON | 606206338944907095 |
22/05/2026 | 261 | 1.64 | 16:15:25 | XLON | 606206338944964853 |
22/05/2026 | 682 | 1.64 | 16:15:25 | XLON | 606206338944964854 |
22/05/2026 | 963 | 1.64 | 16:16:25 | XLON | 592132557911737406 |
22/05/2026 | 1009 | 1.64 | 16:17:14 | XLON | 606206338945051026 |
22/05/2026 | 1045 | 1.64 | 16:18:20 | XLON | 606206338945100939 |
22/05/2026 | 987 | 1.64 | 16:20:20 | XLON | 606206338945213481 |
22/05/2026 | 990 | 1.64 | 16:20:20 | XLON | 592132557911941423 |
22/05/2026 | 990 | 1.64 | 16:20:35 | XLON | 606206338945227552 |
22/05/2026 | 959 | 1.64 | 16:21:31 | XLON | 606206338945274238 |
22/05/2026 | 290 | 1.644 | 16:23:52 | XLON | 606206338945384746 |
22/05/2026 | 683 | 1.644 | 16:23:52 | XLON | 606206338945384745 |
22/05/2026 | 977 | 1.643 | 16:24:25 | XLON | 606206338945412430 |
22/05/2026 | 3026 | 1.643 | 16:24:25 | XLON | 592132557912145401 |
22/05/2026 | 1040 | 1.643 | 16:26:34 | XLON | 592132557912260433 |
22/05/2026 | 1761 | 1.643 | 16:26:34 | XLON | 592132557912260432 |
22/05/2026 | 846 | 1.647 | 16:29:52 | XLON | 592132557912453717 |
22/05/2026 | 1263 | 1.647 | 16:29:52 | XLON | 592132557912453718 |
| |||||||||||
Date of notification: 26 May 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group