Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Aug 2026 07:00

RNS Number : 8369Q

Barratt Redrow PLC

17 August 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 10 August 2026 to 14 August 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
10 Aug 2026	465,148	322.4000	314.8000	318.7015	LSE
11 Aug 2026	397,197	320.5000	313.1000	317.2204	LSE
12 Aug 2026	398,000	329.4000	320.6000	324.9515	LSE
13 Aug 2026	398,000	331.3000	322.3000	328.2206	LSE
14 Aug 2026	398,000	332.0000	325.8000	327.9701	LSE

To date, Barratt Redrow has purchased 11,287,155 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,399,233,098 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,399,233,098.

A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.

Date of purchase	Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue	Transactionreferencenumber
10/08/2026	1828	322.2	08:00:15	LSE	592160869460264467
10/08/2026	1966	320.5	08:01:06	LSE	606234650481029723
10/08/2026	900	318.8	08:02:09	LSE	592160869460320499
10/08/2026	1158	318.8	08:02:09	LSE	592160869460320500
10/08/2026	946	320.2	08:05:25	LSE	606234650481108710
10/08/2026	946	320.2	08:05:25	LSE	606234650481108711
10/08/2026	976	320.2	08:05:53	LSE	606234650481117011
10/08/2026	933	320.5	08:06:35	LSE	606234650481128035
10/08/2026	307	320.5	08:07:10	LSE	606234650481137155
10/08/2026	784	320.5	08:07:10	LSE	606234650481137156
10/08/2026	1091	320.5	08:07:14	LSE	592160869460408667
10/08/2026	289	320.5	08:08:14	LSE	592160869460422383
10/08/2026	555	320.5	08:08:14	LSE	592160869460422384
10/08/2026	848	321.6	08:08:53	LSE	606234650481163693
10/08/2026	855	321.6	08:09:05	LSE	606234650481166850
10/08/2026	907	321.1	08:09:12	LSE	592160869460440135
10/08/2026	1524	321.1	08:09:12	LSE	592160869460440136
10/08/2026	57	321.2	08:10:55	LSE	592160869460465806
10/08/2026	266	321.2	08:10:55	LSE	592160869460465807
10/08/2026	659	321.2	08:10:55	LSE	592160869460465805
10/08/2026	1069	321	08:10:55	LSE	606234650481193569
10/08/2026	1193	320.7	08:11:45	LSE	606234650481208329
10/08/2026	1253	320.3	08:13:02	LSE	606234650481225426
10/08/2026	1338	320.2	08:13:39	LSE	592160869460507856
10/08/2026	1350	320	08:15:07	LSE	606234650481260241
10/08/2026	908	319.3	08:20:38	LSE	592160869460627681
10/08/2026	908	319.3	08:20:38	LSE	606234650481350589
10/08/2026	989	319.3	08:20:38	LSE	606234650481350588
10/08/2026	1314	319.3	08:20:38	LSE	592160869460627680
10/08/2026	65	319	08:22:31	LSE	592160869460655404
10/08/2026	1378	319	08:22:45	LSE	592160869460658191
10/08/2026	307	319.2	08:27:39	LSE	606234650481461967
10/08/2026	528	319.2	08:28:52	LSE	606234650481483319
10/08/2026	2876	319.2	08:28:52	LSE	592160869460764344
10/08/2026	516	318.9	08:28:56	LSE	606234650481484184
10/08/2026	517	318.9	08:28:56	LSE	606234650481484183
10/08/2026	850	319.1	08:33:06	LSE	592160869460840369
10/08/2026	24	318.9	08:33:18	LSE	606234650481561141
10/08/2026	1280	319.3	08:39:46	LSE	592160869460940536
10/08/2026	3653	319.3	08:39:46	LSE	592160869460940537
10/08/2026	1172	319.1	08:39:55	LSE	606234650481655590
10/08/2026	698	319	08:46:56	LSE	606234650481760353
10/08/2026	2688	319	08:46:56	LSE	606234650481760352
10/08/2026	138	318.8	08:47:30	LSE	592160869461060071
10/08/2026	1611	318.8	08:47:30	LSE	592160869461060072
10/08/2026	1392	318.6	08:50:42	LSE	592160869461117327
10/08/2026	1860	318.9	08:53:43	LSE	592160869461165030
10/08/2026	1460	318.8	08:56:53	LSE	606234650481919142
10/08/2026	1542	319.1	09:04:58	LSE	606234650482051745
10/08/2026	6	318.8	09:05:14	LSE	592160869461359767
10/08/2026	638	318.8	09:05:14	LSE	592160869461359768
10/08/2026	1548	318.8	09:05:14	LSE	592160869461359766
10/08/2026	1022	318.4	09:05:25	LSE	606234650482059077
10/08/2026	301	319	09:11:30	LSE	606234650482149749
10/08/2026	580	319	09:11:30	LSE	606234650482149748
10/08/2026	1265	319	09:11:30	LSE	606234650482149750
10/08/2026	1164	318.8	09:12:55	LSE	606234650482170008
10/08/2026	2514	319.8	09:20:10	LSE	606234650482273177
10/08/2026	946	319.6	09:20:10	LSE	606234650482273183
10/08/2026	1169	319.3	09:20:11	LSE	592160869461588110
10/08/2026	1600	318.9	09:21:52	LSE	592160869461613538
10/08/2026	1406	318.9	09:25:50	LSE	592160869461671547
10/08/2026	2301	319.2	09:32:20	LSE	592160869461768599
10/08/2026	1345	318.7	09:33:05	LSE	592160869461779955
10/08/2026	892	318.5	09:39:38	LSE	606234650482543507
10/08/2026	1321	318.6	09:44:58	LSE	606234650482616339
10/08/2026	925	318.6	09:47:00	LSE	592160869461978321
10/08/2026	56	319.2	09:49:51	LSE	592160869462023379
10/08/2026	281	319.2	09:49:51	LSE	592160869462023381
10/08/2026	799	319.2	09:49:51	LSE	592160869462023380
10/08/2026	638	319.2	09:49:51	LSE	606234650482684751
10/08/2026	2680	319.2	09:49:51	LSE	606234650482684750
10/08/2026	517	318.9	09:51:16	LSE	606234650482708354
10/08/2026	637	318.9	09:51:16	LSE	606234650482708355
10/08/2026	1694	318.7	09:52:00	LSE	606234650482721531
10/08/2026	107	318.6	09:55:16	LSE	606234650482769301
10/08/2026	184	318.6	09:55:16	LSE	606234650482769300
10/08/2026	1077	318.6	09:55:16	LSE	606234650482769299
10/08/2026	1409	318	09:57:12	LSE	606234650482795421
10/08/2026	10	318.7	10:07:32	LSE	606234650482987589
10/08/2026	996	318.8	10:09:03	LSE	606234650483017615
10/08/2026	1087	318.8	10:09:03	LSE	592160869462374653
10/08/2026	2244	318.7	10:09:03	LSE	606234650483017619
10/08/2026	322	319.2	10:12:26	LSE	606234650483080022
10/08/2026	106	319.2	10:12:27	LSE	592160869462440608
10/08/2026	1333	319.2	10:12:34	LSE	592160869462442535
10/08/2026	249	318.9	10:18:31	LSE	592160869462543201
10/08/2026	663	319	10:20:00	LSE	592160869462570249
10/08/2026	264	319.1	10:20:56	LSE	606234650483218021
10/08/2026	55	319.1	10:21:49	LSE	592160869462600818
10/08/2026	790	319.1	10:21:49	LSE	592160869462600817
10/08/2026	447	319.5	10:24:49	LSE	606234650483275826
10/08/2026	2879	319.5	10:24:49	LSE	606234650483275827
10/08/2026	1142	319.5	10:24:49	LSE	592160869462648579
10/08/2026	1301	319.2	10:27:55	LSE	606234650483318701
10/08/2026	999	319.8	10:38:51	LSE	592160869462854919
10/08/2026	3774	319.8	10:38:51	LSE	592160869462854920
10/08/2026	2460	320.1	10:44:41	LSE	592160869462935098
10/08/2026	873	320.1	10:51:55	LSE	592160869463105630
10/08/2026	405	320.1	10:53:54	LSE	592160869463136566
10/08/2026	500	320.1	10:53:54	LSE	592160869463136567
10/08/2026	240	320.1	10:54:41	LSE	606234650483754471
10/08/2026	924	320.2	10:56:50	LSE	592160869463180411
10/08/2026	1868	320.2	10:56:50	LSE	606234650483785099
10/08/2026	2307	320.2	10:56:50	LSE	592160869463180410
10/08/2026	1310	320.2	11:05:59	LSE	592160869463320143
10/08/2026	3620	320.2	11:05:59	LSE	592160869463320144
10/08/2026	446	320.6	11:18:11	LSE	592160869463497143
10/08/2026	423	320.8	11:18:51	LSE	592160869463508743
10/08/2026	566	321.1	11:19:53	LSE	592160869463526311
10/08/2026	677	321.1	11:19:53	LSE	592160869463526312
10/08/2026	173	320.9	11:21:04	LSE	606234650484128793
10/08/2026	920	321	11:21:04	LSE	592160869463543949
10/08/2026	1079	321	11:22:55	LSE	592160869463571616
10/08/2026	1105	321	11:22:55	LSE	592160869463571617
10/08/2026	318	321.1	11:24:06	LSE	606234650484175901
10/08/2026	401	321.1	11:24:06	LSE	606234650484175900
10/08/2026	138	321.1	11:24:06	LSE	592160869463593998
10/08/2026	2925	320.8	11:24:58	LSE	592160869463606959
10/08/2026	1754	320.5	11:27:20	LSE	606234650484222365
10/08/2026	223	320.6	11:32:17	LSE	606234650484296045
10/08/2026	925	320.9	11:34:18	LSE	606234650484324599
10/08/2026	491	320.7	11:37:56	LSE	592160869463808959
10/08/2026	871	320.7	11:37:56	LSE	592160869463808960
10/08/2026	415	320.7	11:37:56	LSE	592160869463808961
10/08/2026	4115	321.2	11:41:55	LSE	592160869463869567
10/08/2026	2404	321.4	11:50:19	LSE	592160869464000112
10/08/2026	905	321.3	11:51:07	LSE	606234650484567747
10/08/2026	961	322.1	11:56:50	LSE	606234650484648244
10/08/2026	848	322.1	11:57:53	LSE	606234650484663921
10/08/2026	400	322	12:00:23	LSE	606234650484704330
10/08/2026	441	322	12:00:23	LSE	606234650484704331
10/08/2026	252	322.3	12:03:15	LSE	606234650484753557
10/08/2026	613	322.3	12:03:15	LSE	606234650484753558
10/08/2026	1188	322.1	12:04:17	LSE	592160869464222110
10/08/2026	3036	322.1	12:04:17	LSE	592160869464222111
10/08/2026	877	322.4	12:12:26	LSE	606234650484883096
10/08/2026	946	322.4	12:12:26	LSE	592160869464343520
10/08/2026	2691	322.4	12:12:26	LSE	606234650484883097
10/08/2026	270	322.2	12:19:14	LSE	606234650484978410
10/08/2026	640	322.2	12:19:14	LSE	606234650484978409
10/08/2026	941	322.2	12:19:14	LSE	592160869464445557
10/08/2026	1961	322.2	12:24:54	LSE	606234650485053961
10/08/2026	485	322.1	12:24:54	LSE	606234650485054053
10/08/2026	1264	322.1	12:24:54	LSE	606234650485054052
10/08/2026	955	322	12:25:41	LSE	592160869464536708
10/08/2026	41	322	12:25:41	LSE	592160869464536709
10/08/2026	862	321.7	12:26:22	LSE	592160869464546136
10/08/2026	27	321.7	12:33:02	LSE	592160869464646484
10/08/2026	866	321.7	12:33:02	LSE	592160869464646483
10/08/2026	694	322	12:38:37	LSE	606234650485245461
10/08/2026	751	322	12:38:39	LSE	606234650485245971
10/08/2026	956	322.1	12:40:05	LSE	606234650485270440
10/08/2026	957	322.1	12:40:05	LSE	592160869464755623
10/08/2026	957	322.1	12:40:05	LSE	606234650485270441
10/08/2026	433	322	12:40:20	LSE	606234650485274796
10/08/2026	2008	322	12:40:20	LSE	606234650485274797
10/08/2026	732	321.8	12:46:51	LSE	592160869464866342
10/08/2026	887	322	12:48:51	LSE	592160869464900626
10/08/2026	155	321.8	12:49:51	LSE	592160869464916026
10/08/2026	400	321.7	12:49:51	LSE	592160869464916027
10/08/2026	1546	322	12:53:02	LSE	606234650485467990
10/08/2026	885	322	12:53:02	LSE	606234650485467993
10/08/2026	1387	322	12:53:02	LSE	606234650485467995
10/08/2026	1699	322	12:53:02	LSE	606234650485467994
10/08/2026	549	321.6	12:57:53	LSE	606234650485539116
10/08/2026	1212	321.6	12:57:53	LSE	606234650485539115
10/08/2026	907	321.5	13:00:43	LSE	606234650485583197
10/08/2026	1478	321.4	13:00:45	LSE	606234650485583651
10/08/2026	2	321.2	13:02:56	LSE	592160869465128557
10/08/2026	1929	321.2	13:02:56	LSE	592160869465128650
10/08/2026	986	321.3	13:09:42	LSE	606234650485722254
10/08/2026	986	321.1	13:09:46	LSE	606234650485723172
10/08/2026	986	321.1	13:09:46	LSE	606234650485723173
10/08/2026	1072	321.2	13:09:46	LSE	592160869465233794
10/08/2026	1007	320.7	13:12:00	LSE	606234650485755917
10/08/2026	946	321.3	13:17:41	LSE	606234650485839984
10/08/2026	3129	321.3	13:17:41	LSE	592160869465355703
10/08/2026	1012	321.2	13:19:54	LSE	592160869465389163
10/08/2026	128	321.2	13:23:50	LSE	592160869465451784
10/08/2026	399	321.1	13:25:58	LSE	606234650485968549
10/08/2026	940	321.1	13:25:58	LSE	592160869465490363
10/08/2026	70	321.1	13:25:58	LSE	606234650485968550
10/08/2026	395	321.1	13:26:25	LSE	606234650485976809
10/08/2026	425	321.1	13:26:25	LSE	606234650485976811
10/08/2026	439	321.1	13:26:25	LSE	606234650485976810
10/08/2026	882	321.1	13:26:25	LSE	592160869465499011
10/08/2026	19	321	13:26:27	LSE	592160869465499583
10/08/2026	882	321	13:26:27	LSE	592160869465499582
10/08/2026	860	321	13:26:40	LSE	592160869465503490
10/08/2026	1331	320.8	13:27:59	LSE	606234650486002301
10/08/2026	1089	320.3	13:29:22	LSE	606234650486025714
10/08/2026	365	320.3	13:33:13	LSE	606234650486092897
10/08/2026	909	320.3	13:33:13	LSE	606234650486092896
10/08/2026	550	320.3	13:33:13	LSE	606234650486092901
10/08/2026	197	320.1	13:36:56	LSE	606234650486161806
10/08/2026	388	320.1	13:36:56	LSE	592160869465695523
10/08/2026	499	320.1	13:36:56	LSE	592160869465695522
10/08/2026	662	320.1	13:36:56	LSE	592160869465695520
10/08/2026	689	320.1	13:36:56	LSE	606234650486161804
10/08/2026	886	320.1	13:36:56	LSE	592160869465695524
10/08/2026	1112	320.1	13:36:56	LSE	592160869465695521
10/08/2026	886	320.3	13:42:06	LSE	592160869465814052
10/08/2026	2052	320.3	13:42:06	LSE	606234650486274629
10/08/2026	904	320.2	13:42:08	LSE	592160869465814938
10/08/2026	152	320	13:44:04	LSE	606234650486317081
10/08/2026	213	320	13:44:04	LSE	606234650486317084
10/08/2026	220	320	13:44:04	LSE	606234650486317083
10/08/2026	345	320	13:44:04	LSE	606234650486317082
10/08/2026	900	320.8	13:50:35	LSE	606234650486450037
10/08/2026	856	320.6	13:51:06	LSE	592160869466008430
10/08/2026	856	320.5	13:52:26	LSE	592160869466040258
10/08/2026	856	320.5	13:52:26	LSE	592160869466040259
10/08/2026	1151	320.5	13:52:26	LSE	592160869466040261
10/08/2026	935	320.4	13:53:25	LSE	592160869466063811
10/08/2026	1845	320.3	13:53:54	LSE	606234650486523797
10/08/2026	1729	319.9	13:56:53	LSE	592160869466129941
10/08/2026	237	319.7	14:00:40	LSE	592160869466207636
10/08/2026	665	319.7	14:00:40	LSE	592160869466207637
10/08/2026	1063	319.5	14:00:43	LSE	606234650486653230
10/08/2026	302	319.7	14:05:34	LSE	606234650486751521
10/08/2026	79	319.7	14:05:41	LSE	606234650486753569
10/08/2026	661	319.7	14:05:41	LSE	606234650486753567
10/08/2026	1459	319.7	14:05:41	LSE	606234650486753568
10/08/2026	866	319.7	14:09:49	LSE	606234650486825486
10/08/2026	866	319.6	14:09:49	LSE	606234650486825487
10/08/2026	921	319.5	14:11:11	LSE	606234650486852950
10/08/2026	866	319.4	14:11:11	LSE	592160869466419188
10/08/2026	981	319.4	14:11:11	LSE	592160869466419190
10/08/2026	911	319.4	14:16:23	LSE	592160869466524677
10/08/2026	1067	319.3	14:16:23	LSE	592160869466524678
10/08/2026	841	319.6	14:20:09	LSE	592160869466603540
10/08/2026	914	319.4	14:21:05	LSE	606234650487049438
10/08/2026	841	319.3	14:21:25	LSE	606234650487056792
10/08/2026	999	319.2	14:21:29	LSE	606234650487058566
10/08/2026	888	319.1	14:21:29	LSE	606234650487058569
10/08/2026	1077	318.8	14:24:37	LSE	592160869466725128
10/08/2026	928	318.6	14:24:46	LSE	606234650487145408
10/08/2026	1330	318.5	14:24:46	LSE	606234650487145410
10/08/2026	1096	318.2	14:28:02	LSE	592160869466831168
10/08/2026	978	318.1	14:31:00	LSE	606234650487362878
10/08/2026	387	317.9	14:31:01	LSE	606234650487364294
10/08/2026	679	317.9	14:31:01	LSE	606234650487364296
10/08/2026	977	317.9	14:31:01	LSE	592160869466960019
10/08/2026	1343	317.4	14:31:37	LSE	606234650487391497
10/08/2026	1213	317.4	14:33:31	LSE	592160869467066227
10/08/2026	906	317.9	14:35:11	LSE	606234650487533735
10/08/2026	1952	317.9	14:35:11	LSE	592160869467136297
10/08/2026	1406	318	14:36:25	LSE	606234650487578261
10/08/2026	1511	317.8	14:37:39	LSE	606234650487621608
10/08/2026	76	317.2	14:38:55	LSE	592160869467272775
10/08/2026	292	317.2	14:38:55	LSE	592160869467272779
10/08/2026	188	317.2	14:38:55	LSE	592160869467272787
10/08/2026	831	317.2	14:38:55	LSE	592160869467272792
10/08/2026	1345	317	14:40:15	LSE	606234650487712056
10/08/2026	932	317.5	14:42:48	LSE	592160869467416984
10/08/2026	3831	317.9	14:45:00	LSE	592160869467495977
10/08/2026	611	317.9	14:45:01	LSE	592160869467497399
10/08/2026	1079	317.8	14:46:37	LSE	606234650487939867
10/08/2026	1074	317.7	14:46:46	LSE	606234650487946452
10/08/2026	695	317.5	14:49:25	LSE	592160869467657560
10/08/2026	1621	317.7	14:49:25	LSE	606234650488035318
10/08/2026	1978	317.6	14:50:49	LSE	592160869467700997
10/08/2026	146	317.5	14:50:49	LSE	592160869467701010
10/08/2026	897	317.8	14:53:36	LSE	606234650488167671
10/08/2026	897	317.6	14:54:06	LSE	592160869467815127
10/08/2026	1082	317.5	14:54:06	LSE	606234650488185070
10/08/2026	980	317.5	14:56:13	LSE	606234650488252319
10/08/2026	1085	317.4	14:56:49	LSE	592160869467907353
10/08/2026	864	317.2	14:57:14	LSE	606234650488289638
10/08/2026	894	317.2	14:57:14	LSE	606234650488289637
10/08/2026	1050	317.1	14:58:51	LSE	606234650488344388
10/08/2026	979	317.3	15:01:03	LSE	592160869468072739
10/08/2026	979	317.1	15:01:03	LSE	606234650488431495
10/08/2026	964	317.1	15:02:36	LSE	592160869468132272
10/08/2026	891	317.1	15:02:41	LSE	606234650488491117
10/08/2026	922	317.6	15:04:34	LSE	606234650488558025
10/08/2026	921	317.4	15:05:16	LSE	592160869468229458
10/08/2026	1411	317.4	15:05:16	LSE	606234650488581629
10/08/2026	896	317	15:06:08	LSE	592160869468261703
10/08/2026	1059	317	15:06:08	LSE	592160869468261704
10/08/2026	332	317.2	15:09:48	LSE	592160869468387024
10/08/2026	1046	317.2	15:09:48	LSE	592160869468387023
10/08/2026	886	317.2	15:11:10	LSE	592160869468431216
10/08/2026	841	317.1	15:11:10	LSE	592160869468431221
10/08/2026	885	317.1	15:11:10	LSE	606234650488774233
10/08/2026	841	317	15:11:10	LSE	606234650488774245
10/08/2026	997	317	15:11:10	LSE	592160869468431228
10/08/2026	443	318.1	15:14:01	LSE	592160869468527073
10/08/2026	696	318.1	15:14:01	LSE	592160869468527071
10/08/2026	123	318.1	15:14:02	LSE	592160869468527194
10/08/2026	932	317.9	15:14:02	LSE	606234650488865660
10/08/2026	1372	317.9	15:14:02	LSE	606234650488865661
10/08/2026	1119	318	15:14:42	LSE	592160869468551342
10/08/2026	1328	317.9	15:14:50	LSE	592160869468555866
10/08/2026	1657	317.9	15:14:50	LSE	606234650488893160
10/08/2026	581	317.6	15:16:18	LSE	592160869468601304
10/08/2026	903	317.6	15:16:18	LSE	592160869468601306
10/08/2026	1351	318	15:18:05	LSE	592160869468656793
10/08/2026	1699	318	15:18:05	LSE	592160869468656794
10/08/2026	880	318.3	15:19:35	LSE	606234650489037240
10/08/2026	1403	318.3	15:19:37	LSE	606234650489038316
10/08/2026	2032	318.2	15:19:43	LSE	606234650489040842
10/08/2026	1431	318	15:21:30	LSE	606234650489098960
10/08/2026	632	318	15:22:20	LSE	592160869468795570
10/08/2026	718	318	15:22:20	LSE	592160869468795569
10/08/2026	225	317.8	15:24:02	LSE	592160869468847837
10/08/2026	699	317.8	15:24:02	LSE	592160869468847839
10/08/2026	925	317.8	15:24:02	LSE	592160869468847838
10/08/2026	1125	317.8	15:24:02	LSE	592160869468847836
10/08/2026	1277	317.7	15:24:04	LSE	592160869468848863
10/08/2026	1719	317.5	15:25:18	LSE	592160869468885677
10/08/2026	43	317.3	15:25:33	LSE	606234650489214082
10/08/2026	73	317.3	15:26:00	LSE	606234650489225602
10/08/2026	1235	317.3	15:26:00	LSE	606234650489225601
10/08/2026	1995	317.3	15:26:00	LSE	592160869468905816
10/08/2026	2026	317.1	15:27:10	LSE	606234650489256490
10/08/2026	892	317.5	15:28:40	LSE	606234650489300473
10/08/2026	2586	317.5	15:28:40	LSE	592160869468984339
10/08/2026	899	317.8	15:29:17	LSE	592160869469002723
10/08/2026	1062	318.2	15:30:29	LSE	606234650489355055
10/08/2026	262	318.3	15:30:32	LSE	592160869469044377
10/08/2026	26	318.3	15:30:32	LSE	592160869469043801
10/08/2026	315	318.3	15:30:33	LSE	592160869469045065
10/08/2026	122	318.3	15:30:34	LSE	592160869469045298
10/08/2026	476	318.3	15:30:37	LSE	592160869469047505
10/08/2026	477	318.3	15:31:10	LSE	592160869469063448
10/08/2026	777	318.3	15:31:10	LSE	592160869469063447
10/08/2026	1845	318.2	15:31:12	LSE	606234650489376487
10/08/2026	836	318.5	15:32:27	LSE	606234650489410673
10/08/2026	562	318.5	15:32:36	LSE	606234650489415368
10/08/2026	1060	318.5	15:32:36	LSE	606234650489415367
10/08/2026	373	318.4	15:32:38	LSE	606234650489416132
10/08/2026	781	318.4	15:32:38	LSE	606234650489416131
10/08/2026	259	318.3	15:33:04	LSE	592160869469118658
10/08/2026	435	318.3	15:33:04	LSE	592160869469118657
10/08/2026	569	318.3	15:33:04	LSE	592160869469118681
10/08/2026	57	318.3	15:33:51	LSE	592160869469140541
10/08/2026	1644	318.3	15:33:51	LSE	592160869469140542
10/08/2026	185	318.2	15:35:04	LSE	606234650489482995
10/08/2026	1277	318.2	15:35:04	LSE	606234650489482996
10/08/2026	1255	318.1	15:35:45	LSE	606234650489501717
10/08/2026	2	318	15:36:36	LSE	592160869469220147
10/08/2026	1614	318	15:36:36	LSE	592160869469220148
10/08/2026	934	317.9	15:39:25	LSE	592160869469306541
10/08/2026	2306	317.9	15:39:25	LSE	592160869469306542
10/08/2026	1446	317.6	15:40:03	LSE	592160869469324403
10/08/2026	1431	317.5	15:40:53	LSE	606234650489648487
10/08/2026	1491	317.3	15:41:13	LSE	606234650489656295
10/08/2026	1598	317.3	15:42:28	LSE	592160869469395068
10/08/2026	1424	317	15:42:52	LSE	606234650489704664
10/08/2026	2016	316.9	15:43:35	LSE	592160869469430632
10/08/2026	1593	316.9	15:43:35	LSE	606234650489727785
10/08/2026	193	317.3	15:46:40	LSE	606234650489818920
10/08/2026	311	317.3	15:46:40	LSE	606234650489818917
10/08/2026	365	317.3	15:46:40	LSE	606234650489818916
10/08/2026	731	317.3	15:46:40	LSE	606234650489818919
10/08/2026	1055	317.3	15:46:40	LSE	606234650489818922
10/08/2026	1076	317.3	15:46:40	LSE	606234650489818923
10/08/2026	1544	317.1	15:47:01	LSE	606234650489827609
10/08/2026	1284	317	15:48:28	LSE	606234650489868549
10/08/2026	837	317.3	15:50:53	LSE	592160869469648444
10/08/2026	198	317.2	15:50:53	LSE	606234650489935319
10/08/2026	482	317.2	15:50:53	LSE	606234650489935321
10/08/2026	1599	317.2	15:50:53	LSE	606234650489935322
10/08/2026	1351	317.2	15:53:01	LSE	592160869469719339
10/08/2026	1351	317.3	15:53:30	LSE	606234650490018099
10/08/2026	91	317.4	15:54:18	LSE	606234650490045207
10/08/2026	816	317.4	15:54:18	LSE	606234650490045208
10/08/2026	1352	317.4	15:54:59	LSE	592160869469785317
10/08/2026	2074	317.3	15:55:23	LSE	606234650490079275
10/08/2026	1567	317.1	15:55:25	LSE	592160869469798992
10/08/2026	1628	317.1	15:56:36	LSE	606234650490115089
10/08/2026	916	317	15:58:07	LSE	592160869469885253
10/08/2026	1913	316.9	15:58:07	LSE	592160869469885315
10/08/2026	119	317.1	16:00:21	LSE	592160869469963706
10/08/2026	843	317.2	16:01:13	LSE	606234650490267274
10/08/2026	1796	317.2	16:01:13	LSE	592160869469993643
10/08/2026	522	317.2	16:01:18	LSE	592160869469997374
10/08/2026	860	317.2	16:01:29	LSE	606234650490278748
10/08/2026	1024	317.3	16:02:04	LSE	592160869470027145
10/08/2026	170	317.3	16:02:13	LSE	592160869470033397
10/08/2026	181	317.3	16:02:13	LSE	592160869470033399
10/08/2026	677	317.3	16:02:13	LSE	592160869470033398
10/08/2026	297	317.3	16:02:13	LSE	606234650490306342
10/08/2026	574	317.3	16:02:16	LSE	592160869470035706
10/08/2026	2276	317.3	16:02:16	LSE	592160869470035707
10/08/2026	312	317.2	16:02:46	LSE	606234650490324230
10/08/2026	994	317.2	16:02:46	LSE	606234650490324231
10/08/2026	1353	317.3	16:04:09	LSE	606234650490368038
10/08/2026	365	317.2	16:04:37	LSE	592160869470113310
10/08/2026	760	317.2	16:04:55	LSE	592160869470122450
10/08/2026	1036	317.2	16:04:55	LSE	592160869470122449
10/08/2026	1351	317.2	16:04:55	LSE	592160869470122451
10/08/2026	1585	317	16:05:13	LSE	592160869470132784
10/08/2026	67	317.1	16:06:48	LSE	592160869470180719
10/08/2026	1285	317.1	16:06:58	LSE	606234650490453103
10/08/2026	1679	316.9	16:07:00	LSE	606234650490454528
10/08/2026	1727	316.6	16:07:02	LSE	606234650490455623
10/08/2026	1	316.6	16:07:02	LSE	606234650490455496
10/08/2026	1413	316.7	16:07:18	LSE	606234650490465783
10/08/2026	1636	316	16:08:18	LSE	592160869470231259
10/08/2026	1346	316.1	16:08:35	LSE	606234650490505827
10/08/2026	500	316.2	16:08:40	LSE	592160869470244857
10/08/2026	128	316.2	16:08:41	LSE	606234650490509472
10/08/2026	36	316.2	16:08:41	LSE	606234650490509474
10/08/2026	225	316.2	16:08:41	LSE	606234650490509475
10/08/2026	36	316.4	16:09:49	LSE	592160869470282216
10/08/2026	1317	316.4	16:10:17	LSE	606234650490560383
10/08/2026	1734	316.3	16:10:17	LSE	592160869470298174
10/08/2026	1171	316.3	16:11:03	LSE	592160869470321449
10/08/2026	1206	316.1	16:11:03	LSE	606234650490582495
10/08/2026	271	316.2	16:11:57	LSE	592160869470356879
10/08/2026	1007	316.2	16:11:57	LSE	606234650490616575
10/08/2026	660	316.2	16:12:55	LSE	592160869470392378
10/08/2026	905	316.2	16:12:55	LSE	592160869470392380
10/08/2026	1290	316.2	16:12:55	LSE	592160869470392379
10/08/2026	1356	316.1	16:13:42	LSE	606234650490677407
10/08/2026	1563	316	16:13:48	LSE	592160869470424104
10/08/2026	1497	315.9	16:13:50	LSE	606234650490682650
10/08/2026	1225	315.7	16:14:46	LSE	606234650490719388
10/08/2026	300	315.4	16:15:00	LSE	606234650490728302
10/08/2026	1331	315.4	16:15:00	LSE	606234650490728304
10/08/2026	1519	315.2	16:15:11	LSE	592160869470486710
10/08/2026	955	315.3	16:16:19	LSE	592160869470536234
10/08/2026	5	315.3	16:16:19	LSE	592160869470536236
10/08/2026	1247	315.1	16:16:26	LSE	606234650490794050
10/08/2026	1352	315.1	16:16:59	LSE	606234650490814768
10/08/2026	149	315.1	16:17:48	LSE	606234650490847949
10/08/2026	157	315.1	16:17:48	LSE	606234650490847947
10/08/2026	1046	315.1	16:17:48	LSE	606234650490847948
10/08/2026	195	314.8	16:17:51	LSE	592160869470600492
10/08/2026	696	314.8	16:17:51	LSE	592160869470600490
10/08/2026	696	314.8	16:17:51	LSE	592160869470600491
10/08/2026	898	315.1	16:18:35	LSE	606234650490878504
10/08/2026	1493	315	16:18:35	LSE	606234650490878505
10/08/2026	1294	314.9	16:18:35	LSE	592160869470630900
10/08/2026	1354	315.6	16:19:41	LSE	592160869470679012
10/08/2026	1351	315.6	16:20:13	LSE	592160869470710072
10/08/2026	305	316.1	16:21:18	LSE	606234650491003472
10/08/2026	1046	316.1	16:21:18	LSE	606234650491003471
10/08/2026	255	316	16:21:20	LSE	592160869470764514
10/08/2026	1046	316	16:21:20	LSE	592160869470764513
10/08/2026	82	316	16:21:27	LSE	606234650491010835
10/08/2026	1387	316.5	16:23:10	LSE	592160869470840918
10/08/2026	1658	316.5	16:23:10	LSE	606234650491079923
10/08/2026	4511	316.5	16:23:10	LSE	606234650491079924
10/08/2026	450	316.5	16:23:10	LSE	592160869470840923
10/08/2026	1350	316.6	16:23:57	LSE	606234650491116563
10/08/2026	1354	316.6	16:24:15	LSE	592160869470893560
10/08/2026	129	316.5	16:24:28	LSE	606234650491141034
10/08/2026	1636	316.5	16:24:28	LSE	606234650491141035
10/08/2026	1313	316.3	16:24:32	LSE	606234650491144559
10/08/2026	76	316.3	16:24:32	LSE	606234650491144560
10/08/2026	145	316.3	16:24:32	LSE	606234650491144561
10/08/2026	1631	316.1	16:24:49	LSE	592160869470921392
10/08/2026	590	316.3	16:25:56	LSE	592160869470981550
10/08/2026	897	316.3	16:25:56	LSE	592160869470981549
10/08/2026	1160	316.2	16:26:03	LSE	592160869470986898
10/08/2026	1424	316.2	16:26:03	LSE	592160869470986899
10/08/2026	69	316.9	16:28:05	LSE	592160869471073455
10/08/2026	932	316.9	16:28:05	LSE	606234650491303445
10/08/2026	1279	316.9	16:28:05	LSE	592160869471073454
10/08/2026	1487	316.8	16:28:09	LSE	606234650491306560
10/08/2026	1107	316.8	16:28:13	LSE	592160869471080708
10/08/2026	1355	316.8	16:28:18	LSE	606234650491313264
10/08/2026	1214	316.8	16:28:42	LSE	606234650491329892
10/08/2026	573	316.9	16:28:59	LSE	592160869471114450
10/08/2026	781	316.9	16:28:59	LSE	592160869471114449
10/08/2026	1356	317.1	16:29:24	LSE	606234650491362685
11/08/2026	827	315.2	08:01:01	LSE	592161223345215809
11/08/2026	909	314.7	08:01:06	LSE	592161223345218079
11/08/2026	2004	314.7	08:01:06	LSE	592161223345218080
11/08/2026	1335	315.2	08:01:25	LSE	592161223345225516
11/08/2026	924	316.1	08:02:33	LSE	592161223345252395
11/08/2026	873	315.6	08:03:51	LSE	606235004382208229
11/08/2026	874	315.5	08:03:51	LSE	606235004382208230
11/08/2026	2090	315.5	08:03:51	LSE	592161223345277450
11/08/2026	976	314.8	08:05:00	LSE	606235004382230003
11/08/2026	1606	314.8	08:05:00	LSE	592161223345299536
11/08/2026	1732	313.1	08:05:50	LSE	592161223345316073
11/08/2026	502	313.2	08:09:01	LSE	606235004382308761
11/08/2026	856	313.2	08:09:29	LSE	592161223345387675
11/08/2026	857	313.2	08:09:29	LSE	592161223345387676
11/08/2026	857	313.2	08:09:29	LSE	606235004382317112
11/08/2026	1861	313.2	08:09:29	LSE	606235004382317111
11/08/2026	2404	313.2	08:09:29	LSE	606235004382317113
11/08/2026	2096	313.6	08:12:53	LSE	592161223345445249
11/08/2026	399	313.5	08:12:53	LSE	606235004382373428
11/08/2026	568	313.5	08:13:13	LSE	606235004382378981
11/08/2026	1240	313.5	08:13:13	LSE	592161223345450927
11/08/2026	721	313.2	08:15:08	LSE	592161223345488260
11/08/2026	891	313.2	08:15:08	LSE	592161223345488261
11/08/2026	862	314	08:17:10	LSE	606235004382496979
11/08/2026	451	313.6	08:17:50	LSE	606235004382519711
11/08/2026	1622	313.6	08:17:50	LSE	606235004382519712
11/08/2026	838	313.4	08:20:51	LSE	606235004382585977
11/08/2026	675	313.3	08:21:59	LSE	592161223345683583
11/08/2026	352	313.3	08:21:59	LSE	592161223345683594
11/08/2026	837	313.3	08:21:59	LSE	592161223345683596
11/08/2026	928	313.3	08:21:59	LSE	592161223345683598
11/08/2026	2798	313.3	08:25:02	LSE	592161223345742240
11/08/2026	1401	313.2	08:25:16	LSE	606235004382669033
11/08/2026	297	313.6	08:28:47	LSE	592161223345815938
11/08/2026	68	313.6	08:28:47	LSE	592161223345815940
11/08/2026	1226	313.6	08:28:47	LSE	592161223345815941
11/08/2026	872	314.5	08:32:58	LSE	592161223345903445
11/08/2026	1849	314.4	08:33:55	LSE	606235004382834994
11/08/2026	2012	314.4	08:33:55	LSE	606235004382834995
11/08/2026	884	314.3	08:35:00	LSE	606235004382855715
11/08/2026	2592	314.8	08:39:02	LSE	592161223346016670
11/08/2026	851	314.4	08:45:58	LSE	592161223346134930
11/08/2026	851	314.4	08:45:58	LSE	592161223346134931
11/08/2026	851	314.4	08:45:58	LSE	592161223346134932
11/08/2026	851	314.4	08:45:58	LSE	606235004383040321
11/08/2026	994	314.4	08:45:58	LSE	592161223346134928
11/08/2026	1086	313.3	08:45:58	LSE	592161223346135328
11/08/2026	470	314.5	08:52:23	LSE	592161223346260698
11/08/2026	3783	314.5	08:52:23	LSE	592161223346260699
11/08/2026	449	314.5	08:52:23	LSE	606235004383161332
11/08/2026	1821	314.3	08:53:47	LSE	592161223346287969
11/08/2026	1688	314.3	08:53:57	LSE	592161223346291393
11/08/2026	1918	314.3	08:53:57	LSE	592161223346291392
11/08/2026	933	314.1	08:55:48	LSE	606235004383223858
11/08/2026	913	314	09:00:18	LSE	592161223346434289
11/08/2026	945	313.9	09:02:21	LSE	592161223346494435
11/08/2026	63	314.5	09:05:35	LSE	606235004383451978
11/08/2026	688	314.5	09:05:35	LSE	606235004383451979
11/08/2026	1448	314.5	09:05:36	LSE	592161223346569122
11/08/2026	510	314.7	09:09:25	LSE	592161223346651442
11/08/2026	422	314.7	09:09:54	LSE	592161223346661837
11/08/2026	1041	314.7	09:09:54	LSE	606235004383539869
11/08/2026	1406	314.7	09:09:54	LSE	592161223346661838
11/08/2026	1775	314.7	09:09:54	LSE	606235004383539871
11/08/2026	2275	314.7	09:09:54	LSE	592161223346661836
11/08/2026	852	313.5	09:16:26	LSE	592161223346782443
11/08/2026	871	314.9	09:23:05	LSE	592161223346902948
11/08/2026	4492	314.8	09:23:05	LSE	592161223346902949
11/08/2026	115	314.9	09:24:13	LSE	606235004383785593
11/08/2026	2156	314.9	09:24:13	LSE	606235004383785592
11/08/2026	316	313.8	09:31:10	LSE	592161223347041801
11/08/2026	455	313.8	09:31:10	LSE	592161223347041800
11/08/2026	460	313.8	09:31:10	LSE	592161223347041797
11/08/2026	593	313.8	09:31:10	LSE	592161223347041802
11/08/2026	688	313.8	09:31:10	LSE	592161223347041799
11/08/2026	641	314.5	09:37:48	LSE	606235004384008365
11/08/2026	208	314.5	09:37:48	LSE	606235004384008366
11/08/2026	532	314.5	09:37:48	LSE	606235004384008367
11/08/2026	2033	314.5	09:37:48	LSE	606235004384008371
11/08/2026	1888	314.2	09:40:22	LSE	606235004384050327
11/08/2026	146	314.7	09:44:07	LSE	606235004384117945
11/08/2026	1304	314.8	09:44:07	LSE	592161223347274278
11/08/2026	358	314.6	09:45:36	LSE	606235004384142500
11/08/2026	1340	314.6	09:45:53	LSE	606235004384147335
11/08/2026	859	315.3	09:54:35	LSE	606235004384285397
11/08/2026	891	315.6	09:57:21	LSE	592161223347496125
11/08/2026	865	315.3	10:00:00	LSE	592161223347539000
11/08/2026	882	315.2	10:00:09	LSE	592161223347543359
11/08/2026	1140	315.2	10:00:09	LSE	606235004384372543
11/08/2026	159	315.4	10:03:48	LSE	592161223347605291
11/08/2026	272	315.4	10:03:49	LSE	592161223347605433
11/08/2026	422	315.4	10:04:54	LSE	592161223347624172
11/08/2026	990	315.3	10:05:28	LSE	592161223347633877
11/08/2026	905	315.5	10:09:45	LSE	606235004384524341
11/08/2026	984	315.5	10:09:45	LSE	606235004384524340
11/08/2026	989	315.5	10:09:45	LSE	606235004384524342
11/08/2026	1404	315.5	10:09:45	LSE	606235004384524339
11/08/2026	938	315.2	10:10:22	LSE	592161223347716655
11/08/2026	259	315.4	10:12:33	LSE	592161223347753375
11/08/2026	1337	315.4	10:13:10	LSE	592161223347762730
11/08/2026	962	315.9	10:18:28	LSE	606235004384659736
11/08/2026	1249	315.9	10:18:28	LSE	606235004384659738
11/08/2026	214	316	10:25:47	LSE	592161223347963424
11/08/2026	1386	316	10:25:47	LSE	606235004384769622
11/08/2026	775	316	10:25:47	LSE	592161223347963425
11/08/2026	933	315.8	10:28:22	LSE	606235004384808173
11/08/2026	978	315.8	10:28:22	LSE	606235004384808174
11/08/2026	796	315.7	10:34:39	LSE	606235004384912943
11/08/2026	851	315.7	10:34:39	LSE	606235004384912944
11/08/2026	63	316.8	10:38:42	LSE	606235004384976058
11/08/2026	794	316.8	10:38:43	LSE	606235004384976283
11/08/2026	881	316.7	10:41:24	LSE	592161223348225517
11/08/2026	278	316.6	10:41:57	LSE	592161223348235472
11/08/2026	2530	316.7	10:46:23	LSE	592161223348311995
11/08/2026	200	316.6	10:47:01	LSE	592161223348323215
11/08/2026	106	316.6	10:47:01	LSE	592161223348323220
11/08/2026	882	316.6	10:47:01	LSE	592161223348323221
11/08/2026	988	316.6	10:47:01	LSE	592161223348323222
11/08/2026	988	316.6	10:47:01	LSE	606235004385107724
11/08/2026	1929	316.6	10:47:01	LSE	592161223348323219
11/08/2026	998	316.8	10:59:21	LSE	606235004385292722
11/08/2026	379	316.7	10:59:22	LSE	606235004385292937
11/08/2026	1495	316.7	10:59:22	LSE	592161223348520826
11/08/2026	668	316.7	10:59:22	LSE	592161223348520827
11/08/2026	2095	316.6	10:59:39	LSE	606235004385297392
11/08/2026	1018	316.4	11:02:52	LSE	592161223348581454
11/08/2026	150	316.3	11:08:58	LSE	592161223348679278
11/08/2026	695	316.3	11:08:58	LSE	592161223348679279
11/08/2026	988	316.3	11:08:58	LSE	606235004385441739
11/08/2026	1225	316.3	11:08:58	LSE	592161223348679280
11/08/2026	1533	316.7	11:13:46	LSE	606235004385514374
11/08/2026	921	316.5	11:17:18	LSE	606235004385568441
11/08/2026	1802	316.5	11:17:18	LSE	592161223348813730
11/08/2026	921	316.4	11:17:18	LSE	606235004385568469
11/08/2026	3266	317.5	11:24:01	LSE	592161223348929984
11/08/2026	971	318.1	11:29:03	LSE	592161223349019011
11/08/2026	3504	318	11:29:03	LSE	592161223349019012
11/08/2026	1710	317.7	11:30:38	LSE	592161223349043609
11/08/2026	2183	317.9	11:40:07	LSE	606235004385915928
11/08/2026	980	317.8	11:40:07	LSE	592161223349183886
11/08/2026	980	317.8	11:40:07	LSE	592161223349183888
11/08/2026	1133	317.6	11:40:19	LSE	606235004385918698
11/08/2026	382	317.5	11:42:38	LSE	592161223349224356
11/08/2026	560	317.5	11:42:38	LSE	592161223349224357
11/08/2026	3154	318.5	11:52:06	LSE	606235004386101047
11/08/2026	2017	318.5	11:52:07	LSE	606235004386101260
11/08/2026	503	318.5	11:52:40	LSE	606235004386108976
11/08/2026	740	318.5	11:52:40	LSE	606235004386108978
11/08/2026	1242	318.5	11:52:40	LSE	606235004386108977
11/08/2026	71	318.9	12:02:31	LSE	606235004386319038
11/08/2026	813	318.9	12:02:31	LSE	606235004386319034
11/08/2026	1253	318.9	12:02:31	LSE	606235004386319037
11/08/2026	1254	318.9	12:02:31	LSE	606235004386319036
11/08/2026	1293	318.9	12:02:31	LSE	606235004386319049
11/08/2026	149	318.2	12:03:13	LSE	606235004386336400
11/08/2026	261	318.2	12:03:13	LSE	606235004386336399
11/08/2026	979	318.5	12:04:28	LSE	606235004386365625
11/08/2026	930	318.5	12:06:24	LSE	592161223349706108
11/08/2026	972	318.6	12:09:29	LSE	592161223349765437
11/08/2026	954	318.6	12:12:20	LSE	592161223349815492
11/08/2026	1435	318.5	12:12:20	LSE	592161223349815497
11/08/2026	1798	318.5	12:12:20	LSE	592161223349815496
11/08/2026	956	318.5	12:13:36	LSE	606235004386530128
11/08/2026	724	318.3	12:16:13	LSE	606235004386584569
11/08/2026	1084	318.3	12:16:13	LSE	606235004386584570
11/08/2026	1415	317.7	12:19:43	LSE	606235004386649399
11/08/2026	1451	317.7	12:23:31	LSE	606235004386715770
11/08/2026	100	317.6	12:23:35	LSE	592161223350040440
11/08/2026	906	317.6	12:23:35	LSE	592161223350040441
11/08/2026	872	317.4	12:26:24	LSE	606235004386760318
11/08/2026	914	317.4	12:26:24	LSE	592161223350086843
11/08/2026	1394	317.5	12:35:15	LSE	592161223350255982
11/08/2026	1677	317.5	12:35:15	LSE	606235004386917330
11/08/2026	274	317.3	12:37:30	LSE	606235004386961183
11/08/2026	2	317.3	12:37:34	LSE	606235004386962672
11/08/2026	842	317.3	12:37:34	LSE	592161223350304324
11/08/2026	2362	317.3	12:37:34	LSE	606235004386962673
11/08/2026	842	317.2	12:37:38	LSE	592161223350305406
11/08/2026	98	317.3	12:42:09	LSE	592161223350402613
11/08/2026	110	317.3	12:42:09	LSE	592161223350402615
11/08/2026	854	317.3	12:42:09	LSE	592161223350402614
11/08/2026	2417	317.7	12:46:45	LSE	606235004387135969
11/08/2026	1213	317.6	12:47:23	LSE	592161223350500131
11/08/2026	388	318	12:54:52	LSE	592161223350638007
11/08/2026	2025	318	12:54:52	LSE	592161223350638006
11/08/2026	987	317.9	12:55:17	LSE	606235004387284653
11/08/2026	2076	317.9	12:55:17	LSE	592161223350646876
11/08/2026	1212	318.1	12:57:07	LSE	592161223350683080
11/08/2026	863	317.8	13:00:18	LSE	592161223350750678
11/08/2026	863	317.8	13:00:18	LSE	592161223350750679
11/08/2026	1541	317.7	13:00:18	LSE	606235004387381231
11/08/2026	926	317.2	13:02:50	LSE	606235004387431785
11/08/2026	1096	317.2	13:02:50	LSE	592161223350804782
11/08/2026	1467	317.3	13:06:50	LSE	606235004387502570
11/08/2026	153	318	13:12:59	LSE	592161223351005200
11/08/2026	1337	318	13:12:59	LSE	606235004387620965
11/08/2026	70	318	13:12:59	LSE	592161223351005201
11/08/2026	1111	318	13:13:03	LSE	592161223351006663
11/08/2026	3132	317.9	13:13:13	LSE	592161223351010071
11/08/2026	987	317.6	13:15:35	LSE	606235004387668983
11/08/2026	1040	317.6	13:15:35	LSE	606235004387668982
11/08/2026	954	318	13:19:45	LSE	606235004387743832
11/08/2026	342	318.1	13:22:02	LSE	606235004387789165
11/08/2026	639	318.1	13:22:02	LSE	606235004387789163
11/08/2026	981	318	13:22:02	LSE	606235004387789255
11/08/2026	904	318	13:23:15	LSE	606235004387821276
11/08/2026	954	317.9	13:23:16	LSE	606235004387822167
11/08/2026	1216	317.9	13:23:16	LSE	592161223351219079
11/08/2026	1127	317.5	13:24:10	LSE	606235004387843298
11/08/2026	505	316.8	13:24:25	LSE	606235004387848669
11/08/2026	837	316.8	13:24:25	LSE	606235004387848670
11/08/2026	957	317	13:30:33	LSE	606235004387968539
11/08/2026	1764	317	13:30:33	LSE	592161223351376090
11/08/2026	938	316.9	13:31:33	LSE	592161223351400387
11/08/2026	938	316.9	13:31:33	LSE	592161223351400389
11/08/2026	938	316.9	13:31:33	LSE	592161223351400390
11/08/2026	939	316.9	13:31:33	LSE	592161223351400388
11/08/2026	1128	316.9	13:31:33	LSE	606235004387991199
11/08/2026	188	316.6	13:33:37	LSE	606235004388032226
11/08/2026	1561	316.6	13:33:37	LSE	606235004388032227
11/08/2026	910	316.4	13:38:00	LSE	606235004388122714
11/08/2026	909	316.3	13:38:21	LSE	592161223351547948
11/08/2026	909	316.3	13:38:21	LSE	606235004388129105
11/08/2026	909	316.3	13:38:21	LSE	606235004388129106
11/08/2026	1120	316.2	13:38:21	LSE	606235004388129107
11/08/2026	1581	316.2	13:38:34	LSE	592161223351552497
11/08/2026	883	316.7	13:45:08	LSE	606235004388269603
11/08/2026	3711	316.7	13:45:08	LSE	592161223351698063
11/08/2026	2494	317.1	13:47:49	LSE	606235004388322126
11/08/2026	866	316.9	13:51:43	LSE	592161223351844574
11/08/2026	1123	316.9	13:51:43	LSE	592161223351844573
11/08/2026	970	316.7	13:54:36	LSE	592161223351915674
11/08/2026	2283	316.8	14:00:04	LSE	606235004388593941
11/08/2026	474	317.1	14:02:25	LSE	606235004388658239
11/08/2026	500	317.1	14:02:25	LSE	606235004388658240
11/08/2026	17	317.6	14:04:11	LSE	606235004388700702
11/08/2026	600	317.6	14:04:11	LSE	606235004388700701
11/08/2026	740	317.6	14:04:11	LSE	606235004388700700
11/08/2026	427	317.6	14:04:21	LSE	592161223352157530
11/08/2026	884	317.6	14:04:21	LSE	592161223352157539
11/08/2026	4174	317.6	14:07:26	LSE	606235004388778186
11/08/2026	274	317.6	14:07:36	LSE	592161223352238873
11/08/2026	817	317.4	14:12:15	LSE	592161223352356133
11/08/2026	847	317.4	14:12:15	LSE	592161223352356132
11/08/2026	847	317.4	14:12:15	LSE	606235004388892112
11/08/2026	1103	317.4	14:12:15	LSE	592161223352356131
11/08/2026	1123	317.3	14:14:25	LSE	606235004388944050
11/08/2026	545	317.9	14:18:24	LSE	606235004389042523
11/08/2026	329	317.9	14:18:24	LSE	606235004389042525
11/08/2026	949	317.8	14:19:38	LSE	592161223352544461
11/08/2026	2420	317.8	14:19:38	LSE	592161223352544460
11/08/2026	969	317.9	14:24:07	LSE	606235004389171253
11/08/2026	4131	318.2	14:26:54	LSE	606235004389242306
11/08/2026	833	318.5	14:30:30	LSE	606235004389358015
11/08/2026	833	318.5	14:30:30	LSE	606235004389358017
11/08/2026	1317	318.5	14:30:30	LSE	606235004389358016
11/08/2026	832	318.4	14:30:30	LSE	592161223352848767
11/08/2026	502	318.1	14:31:05	LSE	606235004389382462
11/08/2026	622	318.1	14:31:05	LSE	606235004389382461
11/08/2026	2048	318.8	14:35:05	LSE	592161223353027979
11/08/2026	969	318.8	14:35:07	LSE	592161223353028991
11/08/2026	3639	318.7	14:35:07	LSE	606235004389533038
11/08/2026	56	318.7	14:35:07	LSE	606235004389533042
11/08/2026	1654	318.7	14:35:07	LSE	606235004389533043
11/08/2026	2184	318.9	14:38:28	LSE	606235004389650270
11/08/2026	878	318.9	14:40:14	LSE	606235004389708994
11/08/2026	856	319.1	14:42:21	LSE	592161223353296344
11/08/2026	986	319.1	14:42:21	LSE	606235004389789825
11/08/2026	2845	319.1	14:42:21	LSE	592161223353296343
11/08/2026	985	319.6	14:44:57	LSE	606235004389876623
11/08/2026	2826	319.5	14:44:58	LSE	592161223353387515
11/08/2026	836	319.6	14:47:10	LSE	606235004389954623
11/08/2026	922	319.7	14:48:40	LSE	606235004390001658
11/08/2026	859	319.9	14:49:27	LSE	606235004390030896
11/08/2026	1172	319.6	14:49:40	LSE	592161223353556068
11/08/2026	2174	319.6	14:49:40	LSE	592161223353556067
11/08/2026	3824	319.9	14:52:59	LSE	592161223353676877
11/08/2026	50	320.1	14:54:00	LSE	592161223353715555
11/08/2026	1041	320.1	14:54:00	LSE	592161223353715554
11/08/2026	861	319.9	14:55:40	LSE	592161223353775343
11/08/2026	1123	319.9	14:55:40	LSE	606235004390247759
11/08/2026	1119	319.8	14:56:19	LSE	606235004390269485
11/08/2026	3697	320	14:59:50	LSE	606235004390392333
11/08/2026	946	319.8	15:01:07	LSE	606235004390443490
11/08/2026	1134	319.7	15:01:12	LSE	592161223353984422
11/08/2026	1133	319.4	15:02:16	LSE	592161223354029119
11/08/2026	894	319.2	15:03:32	LSE	592161223354076797
11/08/2026	503	320	15:06:37	LSE	592161223354188677
11/08/2026	607	320	15:06:37	LSE	592161223354188678
11/08/2026	2998	320	15:06:37	LSE	606235004390643695
11/08/2026	1107	319.9	15:06:48	LSE	606235004390650305
11/08/2026	905	320	15:09:15	LSE	592161223354285451
11/08/2026	906	319.8	15:09:15	LSE	592161223354285461
11/08/2026	1082	319.8	15:09:15	LSE	606235004390736172
11/08/2026	1108	319.6	15:09:45	LSE	606235004390753666
11/08/2026	182	319.3	15:11:41	LSE	592161223354367321
11/08/2026	897	319.3	15:11:41	LSE	606235004390814461
11/08/2026	902	319.3	15:11:41	LSE	592161223354367322
11/08/2026	965	319.1	15:12:48	LSE	592161223354405804
11/08/2026	1095	319.1	15:12:48	LSE	592161223354405803
11/08/2026	540	319.6	15:17:20	LSE	606235004390998720
11/08/2026	1778	319.6	15:17:20	LSE	606235004390998719
11/08/2026	326	320.1	15:19:50	LSE	606235004391097371
11/08/2026	1087	320.2	15:20:09	LSE	606235004391111449
11/08/2026	1412	320.2	15:20:09	LSE	592161223354677182
11/08/2026	3686	320.2	15:20:09	LSE	592161223354677183
11/08/2026	991	319.8	15:21:54	LSE	592161223354739219
11/08/2026	1126	319.8	15:21:54	LSE	592161223354739218
11/08/2026	843	319.7	15:24:05	LSE	606235004391236012
11/08/2026	130	319.8	15:27:13	LSE	592161223354909085
11/08/2026	381	319.8	15:27:13	LSE	592161223354909084
11/08/2026	910	319.8	15:27:13	LSE	592161223354909086
11/08/2026	1020	319.8	15:27:13	LSE	592161223354909087
11/08/2026	3602	319.8	15:27:13	LSE	592161223354909088
11/08/2026	914	320	15:30:00	LSE	592161223354994116
11/08/2026	1637	320	15:30:00	LSE	606235004391411932
11/08/2026	426	319.9	15:30:05	LSE	592161223354997333
11/08/2026	469	319.9	15:30:05	LSE	592161223354997332
11/08/2026	894	319.8	15:30:05	LSE	592161223354997334
11/08/2026	1123	319.5	15:30:43	LSE	592161223355022668
11/08/2026	12	320	15:32:44	LSE	606235004391506729
11/08/2026	33	320	15:32:44	LSE	592161223355093170
11/08/2026	909	320	15:32:44	LSE	592161223355093171
11/08/2026	930	320	15:32:44	LSE	606235004391506730
11/08/2026	318	319.8	15:32:46	LSE	592161223355094262
11/08/2026	804	319.8	15:34:29	LSE	592161223355145754
11/08/2026	976	319.8	15:34:29	LSE	592161223355145756
11/08/2026	1431	319.8	15:34:29	LSE	592161223355145755
11/08/2026	948	320.1	15:35:45	LSE	606235004391592286
11/08/2026	833	320.2	15:40:00	LSE	592161223355313994
11/08/2026	1201	320.2	15:40:00	LSE	592161223355313993
11/08/2026	1201	320.2	15:40:00	LSE	606235004391716959
11/08/2026	827	320.5	15:44:01	LSE	606235004391841780
11/08/2026	904	320.4	15:44:41	LSE	606235004391861244
11/08/2026	920	320	15:53:34	LSE	606235004392146236
11/08/2026	958	319.9	15:55:17	LSE	606235004392203480
11/08/2026	925	320	16:04:39	LSE	592161223356155810
11/08/2026	853	319.9	16:08:10	LSE	606235004392649663
11/08/2026	873	319.5	16:11:44	LSE	606235004392787816
11/08/2026	12	319.4	16:11:46	LSE	592161223356436443
11/08/2026	623	319.4	16:11:46	LSE	592161223356436444
11/08/2026	258	319.4	16:15:13	LSE	592161223356575259
11/08/2026	92	319.4	16:15:44	LSE	592161223356596053
11/08/2026	911	319.3	16:16:25	LSE	606235004392967293
11/08/2026	981	319.2	16:16:57	LSE	592161223356645535
11/08/2026	1003	319.3	16:18:59	LSE	592161223356731534
11/08/2026	989	319.2	16:20:06	LSE	606235004393124733
11/08/2026	986	319.6	16:21:48	LSE	592161223356870574
11/08/2026	104	319.5	16:22:02	LSE	606235004393214023
11/08/2026	807	319.5	16:22:02	LSE	606235004393214022
11/08/2026	841	319.5	16:22:47	LSE	606235004393248785
11/08/2026	904	319.5	16:23:22	LSE	592161223356944015
11/08/2026	842	319.4	16:24:30	LSE	592161223356997692
11/08/2026	925	319.3	16:24:52	LSE	606235004393348816
11/08/2026	924	319.2	16:25:10	LSE	592161223357041097
11/08/2026	957	319.1	16:25:40	LSE	592161223357063729
11/08/2026	949	319.1	16:26:36	LSE	592161223357105743
11/08/2026	349	319.1	16:27:22	LSE	606235004393462728
11/08/2026	588	319.1	16:27:22	LSE	606235004393462727
11/08/2026	939	319.1	16:27:22	LSE	606235004393462729
11/08/2026	865	319.1	16:27:55	LSE	606235004393486211
11/08/2026	960	319	16:28:02	LSE	606235004393490606
11/08/2026	379	319.3	16:28:35	LSE	606235004393514346
11/08/2026	584	319.3	16:28:35	LSE	592161223357193792
11/08/2026	911	319.2	16:28:50	LSE	592161223357204747
11/08/2026	1368	319.6	16:29:22	LSE	606235004393552245
11/08/2026	759	319.6	16:29:48	LSE	606235004393580846
12/08/2026	821	321.9	08:01:36	LSE	606235358271407694
12/08/2026	973	321.9	08:02:03	LSE	606235358271419176
12/08/2026	3749	321	08:02:12	LSE	606235358271422981
12/08/2026	1353	320.7	08:02:52	LSE	592161605709490798
12/08/2026	1398	320.6	08:02:55	LSE	606235358271436118
12/08/2026	977	321.2	08:04:42	LSE	592161605709526313
12/08/2026	1691	321.2	08:04:42	LSE	606235358271469721
12/08/2026	965	320.9	08:06:01	LSE	592161605709553006
12/08/2026	1686	320.9	08:06:01	LSE	592161605709553007
12/08/2026	112	321	08:09:10	LSE	606235358271556119
12/08/2026	707	321	08:09:10	LSE	606235358271556118
12/08/2026	927	321.8	08:10:34	LSE	606235358271577799
12/08/2026	186	321.3	08:11:06	LSE	606235358271586680
12/08/2026	742	321.3	08:11:06	LSE	606235358271586679
12/08/2026	1083	321.9	08:13:01	LSE	606235358271625727
12/08/2026	1335	321.7	08:13:21	LSE	592161605709694493
12/08/2026	1336	321.7	08:13:23	LSE	606235358271633529
12/08/2026	124	321.2	08:15:00	LSE	592161605709728468
12/08/2026	3590	321.2	08:15:00	LSE	592161605709728466
12/08/2026	272	322.5	08:19:34	LSE	606235358271756289
12/08/2026	634	322.5	08:19:34	LSE	606235358271756290
12/08/2026	888	322.5	08:20:37	LSE	592161605709839542
12/08/2026	3690	322.6	08:21:14	LSE	592161605709850390
12/08/2026	80	322.6	08:21:14	LSE	606235358271783709
12/08/2026	1439	322.3	08:22:31	LSE	592161605709871079
12/08/2026	143	321.9	08:23:44	LSE	592161605709889053
12/08/2026	480	321.9	08:23:44	LSE	592161605709889051
12/08/2026	692	321.9	08:23:44	LSE	592161605709889052
12/08/2026	1230	321.8	08:26:14	LSE	606235358271858568
12/08/2026	1047	323.8	08:36:32	LSE	606235358272038560
12/08/2026	1570	323.8	08:36:32	LSE	606235358272038561
12/08/2026	1816	323.8	08:36:32	LSE	592161605710119259
12/08/2026	1926	323.8	08:36:32	LSE	592161605710119258
12/08/2026	240	323.8	08:36:32	LSE	592161605710119263
12/08/2026	857	323.6	08:39:55	LSE	592161605710179296
12/08/2026	1424	323.6	08:39:55	LSE	606235358272095138
12/08/2026	1481	323.6	08:42:18	LSE	592161605710221706
12/08/2026	1366	323.8	08:45:09	LSE	606235358272182594
12/08/2026	500	323.2	08:49:25	LSE	606235358272247122
12/08/2026	923	323.2	08:49:25	LSE	592161605710339145
12/08/2026	1026	323.2	08:49:25	LSE	606235358272247123
12/08/2026	1588	324.1	08:51:51	LSE	606235358272283794
12/08/2026	1879	323.4	08:54:02	LSE	592161605710412991
12/08/2026	300	324.2	09:04:24	LSE	606235358272492726
12/08/2026	714	324.2	09:04:24	LSE	606235358272492727
12/08/2026	3081	324.2	09:04:24	LSE	592161605710596672
12/08/2026	688	324.5	09:08:11	LSE	592161605710660573
12/08/2026	881	324.5	09:08:11	LSE	592161605710660574
12/08/2026	944	324.5	09:08:11	LSE	606235358272553446
12/08/2026	1455	324.3	09:09:04	LSE	592161605710675442
12/08/2026	2224	325.2	09:14:43	LSE	592161605710767216
12/08/2026	1473	325	09:16:28	LSE	606235358272681785
12/08/2026	828	324.9	09:24:40	LSE	606235358272799948
12/08/2026	828	324.8	09:24:40	LSE	606235358272799949
12/08/2026	161	324.8	09:26:48	LSE	606235358272831928
12/08/2026	663	324.8	09:26:48	LSE	606235358272831929
12/08/2026	1060	325.3	09:30:27	LSE	606235358272890136
12/08/2026	166	325.8	09:32:21	LSE	606235358272926160
12/08/2026	3892	325.8	09:32:21	LSE	606235358272926159
12/08/2026	929	325.5	09:33:13	LSE	606235358272938853
12/08/2026	1711	325.1	09:35:04	LSE	592161605711100448
12/08/2026	866	325.3	09:50:45	LSE	592161605711351060
12/08/2026	1104	325.3	09:50:45	LSE	606235358273208817
12/08/2026	1510	325.3	09:50:45	LSE	592161605711351059
12/08/2026	1967	325.3	09:50:45	LSE	606235358273208816
12/08/2026	166	324.9	09:51:40	LSE	606235358273223092
12/08/2026	1108	324.9	09:51:40	LSE	606235358273223093
12/08/2026	937	325.7	10:00:19	LSE	592161605711513878
12/08/2026	937	325.3	10:00:24	LSE	606235358273364767
12/08/2026	905	326.1	10:02:18	LSE	606235358273398904
12/08/2026	1541	326.1	10:02:18	LSE	606235358273398905
12/08/2026	362	325.7	10:06:05	LSE	606235358273458846
12/08/2026	1302	325.7	10:06:05	LSE	606235358273458847
12/08/2026	823	325.6	10:09:54	LSE	606235358273515013
12/08/2026	987	325.5	10:10:13	LSE	606235358273520485
12/08/2026	841	325.8	10:15:03	LSE	592161605711765029
12/08/2026	841	325.8	10:15:03	LSE	606235358273600699
12/08/2026	831	326.7	10:24:02	LSE	606235358273762915
12/08/2026	1004	326.7	10:24:02	LSE	606235358273762918
12/08/2026	2598	326.7	10:24:02	LSE	606235358273762919
12/08/2026	1431	326.9	10:26:23	LSE	606235358273810237
12/08/2026	697	326.6	10:30:14	LSE	592161605712050978
12/08/2026	672	326.6	10:31:21	LSE	592161605712068860
12/08/2026	1325	326.5	10:31:21	LSE	606235358273889727
12/08/2026	410	326.7	10:41:28	LSE	606235358274040359
12/08/2026	810	326.7	10:41:28	LSE	606235358274040360
12/08/2026	809	326.5	10:44:27	LSE	592161605712283530
12/08/2026	62	326.5	10:44:32	LSE	592161605712285139
12/08/2026	118	326.5	10:44:32	LSE	592161605712285141
12/08/2026	928	326.5	10:44:32	LSE	592161605712285143
12/08/2026	1589	326.5	10:44:32	LSE	592161605712285142
12/08/2026	883	327.5	10:50:14	LSE	606235358274200018
12/08/2026	3106	327.4	10:50:25	LSE	606235358274203879
12/08/2026	892	327.3	10:55:46	LSE	606235358274295749
12/08/2026	129	327	11:00:09	LSE	606235358274367318
12/08/2026	715	327	11:00:15	LSE	606235358274369110
12/08/2026	902	327.2	11:04:36	LSE	606235358274433783
12/08/2026	3412	327.1	11:04:36	LSE	606235358274433785
12/08/2026	10	327.1	11:04:36	LSE	592161605712646812
12/08/2026	809	327.1	11:04:36	LSE	592161605712646811
12/08/2026	888	327.2	11:07:50	LSE	606235358274483629
12/08/2026	976	327.2	11:08:58	LSE	606235358274498440
12/08/2026	1117	328.4	11:20:25	LSE	592161605712888706
12/08/2026	1237	328.4	11:20:33	LSE	606235358274664698
12/08/2026	1238	328.4	11:20:43	LSE	592161605712892990
12/08/2026	847	328.9	11:24:07	LSE	592161605712950009
12/08/2026	3117	328.5	11:25:08	LSE	592161605712965238
12/08/2026	1428	328.5	11:25:26	LSE	606235358274739917
12/08/2026	1478	328.2	11:27:48	LSE	606235358274778583
12/08/2026	1741	329	11:34:54	LSE	606235358274886790
12/08/2026	823	328.9	11:34:54	LSE	592161605713127185
12/08/2026	920	328.8	11:36:21	LSE	606235358274908959
12/08/2026	1468	328.7	11:38:05	LSE	592161605713174889
12/08/2026	1443	328.4	11:42:42	LSE	592161605713248574
12/08/2026	116	328.2	11:48:59	LSE	606235358275087661
12/08/2026	765	328.2	11:48:59	LSE	606235358275087703
12/08/2026	851	328.2	11:48:59	LSE	592161605713341347
12/08/2026	761	328	11:48:59	LSE	592161605713341587
12/08/2026	112	328	11:48:59	LSE	592161605713341597
12/08/2026	700	327.9	11:48:59	LSE	592161605713345338
12/08/2026	89	327.9	11:48:59	LSE	592161605713345344
12/08/2026	470	327.9	11:48:59	LSE	592161605713345406
12/08/2026	3217	328.3	11:55:39	LSE	592161605713488186
12/08/2026	821	328.4	12:02:25	LSE	592161605713601338
12/08/2026	1620	328.4	12:06:27	LSE	592161605713671213
12/08/2026	3040	328.4	12:06:27	LSE	606235358275399948
12/08/2026	65	328.1	12:10:33	LSE	592161605713743078
12/08/2026	942	328.1	12:10:33	LSE	592161605713743080
12/08/2026	1052	328.1	12:10:33	LSE	592161605713743079
12/08/2026	459	328.1	12:15:08	LSE	592161605713817398
12/08/2026	480	328.1	12:15:08	LSE	592161605713817399
12/08/2026	3339	328.4	12:18:30	LSE	592161605713879297
12/08/2026	351	328.6	12:24:46	LSE	592161605713987830
12/08/2026	3006	328.6	12:24:46	LSE	592161605713987831
12/08/2026	898	329.3	12:28:51	LSE	606235358275760528
12/08/2026	1497	329.3	12:28:51	LSE	606235358275760527
12/08/2026	934	329.2	12:30:55	LSE	606235358275796028
12/08/2026	853	329.1	12:35:44	LSE	592161605714180384
12/08/2026	1517	329	12:35:44	LSE	592161605714180388
12/08/2026	146	328.8	12:37:04	LSE	606235358275899248
12/08/2026	789	328.8	12:37:04	LSE	606235358275899247
12/08/2026	149	329.2	12:41:10	LSE	592161605714280424
12/08/2026	800	329.2	12:41:10	LSE	592161605714280425
12/08/2026	883	329.4	12:45:48	LSE	606235358276042512
12/08/2026	1332	329.4	12:45:48	LSE	606235358276042511
12/08/2026	1726	329.3	12:45:48	LSE	592161605714354000
12/08/2026	1004	329.1	12:45:59	LSE	592161605714356929
12/08/2026	900	329	12:47:14	LSE	592161605714377388
12/08/2026	915	329.3	12:54:28	LSE	606235358276185526
12/08/2026	827	329.3	12:56:27	LSE	592161605714543192
12/08/2026	73	329.2	12:57:29	LSE	592161605714561822
12/08/2026	820	329.2	12:57:29	LSE	592161605714561824
12/08/2026	827	329.2	12:57:29	LSE	606235358276238749
12/08/2026	915	329.2	12:57:29	LSE	606235358276238748
12/08/2026	1082	329.2	12:57:29	LSE	592161605714561823
12/08/2026	971	328.7	12:57:48	LSE	606235358276243964
12/08/2026	851	328.1	13:02:17	LSE	592161605714663789
12/08/2026	908	328.1	13:02:17	LSE	606235358276336709
12/08/2026	1179	327.9	13:05:30	LSE	592161605714726745
12/08/2026	619	327.9	13:05:30	LSE	592161605714726746
12/08/2026	1115	327.6	13:06:53	LSE	606235358276418910
12/08/2026	887	328.1	13:09:01	LSE	592161605714792820
12/08/2026	1371	328.5	13:15:43	LSE	592161605714914363
12/08/2026	1389	328.5	13:15:43	LSE	606235358276572950
12/08/2026	2833	328.7	13:18:36	LSE	592161605714970453
12/08/2026	930	328.6	13:18:59	LSE	592161605714978859
12/08/2026	1743	328.5	13:19:33	LSE	592161605714989757
12/08/2026	946	328	13:22:47	LSE	592161605715053921
12/08/2026	893	327.9	13:22:47	LSE	606235358276704425
12/08/2026	936	327.8	13:24:34	LSE	592161605715088024
12/08/2026	953	329.2	13:29:59	LSE	592161605715234138
12/08/2026	3080	328.6	13:30:03	LSE	606235358276878821
12/08/2026	889	327.2	13:32:33	LSE	592161605715320915
12/08/2026	965	326.9	13:32:51	LSE	606235358276963699
12/08/2026	1152	327	13:33:33	LSE	592161605715341575
12/08/2026	832	327	13:36:33	LSE	592161605715408847
12/08/2026	1540	327	13:36:33	LSE	606235358277040753
12/08/2026	1878	326.5	13:38:59	LSE	606235358277089966
12/08/2026	223	326.5	13:41:27	LSE	606235358277141472
12/08/2026	1085	326.5	13:41:27	LSE	606235358277141473
12/08/2026	843	326.4	13:42:34	LSE	592161605715537838
12/08/2026	844	326.6	13:45:03	LSE	606235358277226162
12/08/2026	959	326.9	13:49:55	LSE	606235358277354373
12/08/2026	3276	326.8	13:50:46	LSE	592161605715760207
12/08/2026	1014	326.5	13:50:48	LSE	606235358277376634
12/08/2026	967	326	13:52:35	LSE	592161605715808706
12/08/2026	904	326	13:55:49	LSE	592161605715887436
12/08/2026	951	326	13:55:49	LSE	606235358277497746
12/08/2026	937	325.6	14:00:50	LSE	606235358277640053
12/08/2026	906	325.6	14:01:09	LSE	592161605716045878
12/08/2026	1761	325.5	14:01:09	LSE	606235358277649818
12/08/2026	3484	326.2	14:03:34	LSE	606235358277713839
12/08/2026	1132	325.7	14:03:35	LSE	606235358277714476
12/08/2026	1883	326	14:05:57	LSE	592161605716175560
12/08/2026	832	326.2	14:10:47	LSE	606235358277901364
12/08/2026	938	326.3	14:15:37	LSE	592161605716437258
12/08/2026	938	326	14:16:04	LSE	592161605716449776
12/08/2026	938	326	14:16:04	LSE	606235358278037474
12/08/2026	964	326	14:16:04	LSE	592161605716449775
12/08/2026	72	325.9	14:16:04	LSE	606235358278037478
12/08/2026	760	325.9	14:16:04	LSE	606235358278037480
12/08/2026	940	325.9	14:21:56	LSE	606235358278191821
12/08/2026	432	325.7	14:23:30	LSE	592161605716651750
12/08/2026	508	325.7	14:23:30	LSE	592161605716651749
12/08/2026	964	325.7	14:23:30	LSE	606235358278231743
12/08/2026	1880	325.5	14:23:40	LSE	606235358278237320
12/08/2026	311	325.6	14:28:58	LSE	592161605716827233
12/08/2026	537	325.6	14:28:58	LSE	592161605716827232
12/08/2026	838	325.6	14:29:36	LSE	606235358278420586
12/08/2026	2393	325.5	14:30:02	LSE	592161605716871207
12/08/2026	848	325.4	14:30:10	LSE	592161605716883413
12/08/2026	1536	325.3	14:30:10	LSE	606235358278453922
12/08/2026	1322	324.8	14:32:03	LSE	606235358278555126
12/08/2026	65	324.8	14:34:37	LSE	592161605717117409
12/08/2026	859	324.8	14:34:37	LSE	592161605717117410
12/08/2026	842	324.9	14:36:27	LSE	592161605717207306
12/08/2026	843	324.9	14:36:27	LSE	592161605717207307
12/08/2026	1003	324.9	14:36:27	LSE	606235358278768670
12/08/2026	1434	324.7	14:36:35	LSE	592161605717213695
12/08/2026	2352	325.4	14:38:24	LSE	592161605717300810
12/08/2026	583	324.9	14:40:01	LSE	606235358278924884
12/08/2026	752	324.9	14:40:01	LSE	606235358278924885
12/08/2026	1039	325	14:42:04	LSE	606235358279017318
12/08/2026	239	325	14:42:04	LSE	606235358279017319
12/08/2026	928	324.9	14:42:04	LSE	606235358279017325
12/08/2026	1297	324.6	14:42:25	LSE	592161605717478080
12/08/2026	1396	324.4	14:43:37	LSE	592161605717531004
12/08/2026	943	323.8	14:44:58	LSE	592161605717592060
12/08/2026	1249	323.8	14:45:58	LSE	592161605717641462
12/08/2026	1862	323.7	14:46:48	LSE	592161605717678422
12/08/2026	1552	325	14:51:28	LSE	606235358279400003
12/08/2026	964	324.8	14:52:30	LSE	592161605717898273
12/08/2026	3252	324.7	14:52:30	LSE	606235358279441228
12/08/2026	386	324.8	14:54:54	LSE	592161605718002703
12/08/2026	1651	324.8	14:54:54	LSE	592161605718002702
12/08/2026	936	324.8	14:57:15	LSE	592161605718100260
12/08/2026	981	324.8	14:57:15	LSE	606235358279638112
12/08/2026	94	324.6	14:58:19	LSE	606235358279678970
12/08/2026	825	324.6	14:58:19	LSE	606235358279678971
12/08/2026	864	324.6	14:58:19	LSE	606235358279678972
12/08/2026	1903	324.2	14:58:58	LSE	606235358279709002
12/08/2026	956	324.1	15:00:35	LSE	592161605718242807
12/08/2026	1917	324	15:02:47	LSE	606235358279871224
12/08/2026	2	324	15:02:47	LSE	606235358279871225
12/08/2026	967	324	15:02:47	LSE	592161605718340399
12/08/2026	919	323.9	15:05:08	LSE	592161605718437985
12/08/2026	378	323.8	15:05:08	LSE	606235358279966857
12/08/2026	580	323.8	15:05:08	LSE	606235358279966858
12/08/2026	919	323.8	15:05:08	LSE	606235358279966859
12/08/2026	873	323.3	15:06:53	LSE	592161605718507135
12/08/2026	37	323	15:07:09	LSE	606235358280044121
12/08/2026	912	323	15:07:09	LSE	606235358280044122
12/08/2026	1884	322.5	15:08:47	LSE	592161605718581022
12/08/2026	954	323.2	15:12:31	LSE	592161605718724443
12/08/2026	2490	323.4	15:14:15	LSE	592161605718793115
12/08/2026	2753	323.4	15:14:15	LSE	606235358280312987
12/08/2026	977	324.6	15:18:59	LSE	592161605718968485
12/08/2026	1238	324.7	15:19:33	LSE	592161605718991682
12/08/2026	2332	324.7	15:19:33	LSE	606235358280506310
12/08/2026	1239	324.7	15:19:37	LSE	606235358280508557
12/08/2026	949	324.5	15:22:02	LSE	592161605719080041
12/08/2026	1912	324.4	15:22:03	LSE	606235358280592601
12/08/2026	847	324.1	15:24:27	LSE	592161605719161539
12/08/2026	974	324.1	15:24:27	LSE	592161605719161538
12/08/2026	320	324	15:24:27	LSE	606235358280670409
12/08/2026	527	324	15:24:27	LSE	606235358280670410
12/08/2026	840	323.5	15:28:07	LSE	606235358280796835
12/08/2026	936	323.5	15:28:07	LSE	606235358280796834
12/08/2026	2243	323.5	15:28:07	LSE	606235358280796836
12/08/2026	914	323.9	15:31:09	LSE	592161605719408101
12/08/2026	271	323.7	15:31:09	LSE	606235358280907705
12/08/2026	644	323.7	15:31:09	LSE	606235358280908002
12/08/2026	1295	323.7	15:31:09	LSE	606235358280908007
12/08/2026	288	323.6	15:31:09	LSE	592161605719409675
12/08/2026	627	323.6	15:31:09	LSE	592161605719413459
12/08/2026	979	324	15:32:20	LSE	606235358280996118
12/08/2026	899	323.8	15:33:22	LSE	592161605719534562
12/08/2026	946	323.8	15:33:22	LSE	592161605719534561
12/08/2026	961	323.7	15:34:04	LSE	592161605719560086
12/08/2026	1884	323.5	15:35:04	LSE	606235358281091666
12/08/2026	959	323	15:36:46	LSE	592161605719655394
12/08/2026	888	322.8	15:38:28	LSE	592161605719711022
12/08/2026	883	322.8	15:38:45	LSE	606235358281211221
12/08/2026	918	322.6	15:38:45	LSE	606235358281211223
12/08/2026	378	322.2	15:40:12	LSE	592161605719774835
12/08/2026	453	322.2	15:40:12	LSE	592161605719774836
12/08/2026	836	322.1	15:40:17	LSE	606235358281266243
12/08/2026	90	322.1	15:40:17	LSE	606235358281266251
12/08/2026	841	322.6	15:43:50	LSE	606235358281389501
12/08/2026	842	322.5	15:43:50	LSE	592161605719905248
12/08/2026	134	322.3	15:44:10	LSE	592161605719916250
12/08/2026	345	322.3	15:44:10	LSE	592161605719916249
12/08/2026	758	322.3	15:44:10	LSE	592161605719916248
12/08/2026	842	322.3	15:44:10	LSE	592161605719916247
12/08/2026	187	322.5	15:45:20	LSE	606235358281437284
12/08/2026	704	322.5	15:45:20	LSE	606235358281437285
12/08/2026	927	322.5	15:46:50	LSE	606235358281486437
12/08/2026	923	322.8	15:49:40	LSE	606235358281585404
12/08/2026	474	323	15:50:12	LSE	592161605720129107
12/08/2026	376	323	15:50:12	LSE	606235358281604889
12/08/2026	102	323.2	15:51:23	LSE	606235358281648642
12/08/2026	639	323.2	15:51:23	LSE	606235358281648643
12/08/2026	423	323.2	15:51:23	LSE	606235358281648653
12/08/2026	1270	323.2	15:51:23	LSE	592161605720174836
12/08/2026	106	323	15:51:23	LSE	592161605720174235
12/08/2026	2580	323.1	15:53:24	LSE	606235358281718302
12/08/2026	3529	322.8	15:55:03	LSE	592161605720312225
12/08/2026	553	322.8	15:55:03	LSE	606235358281780491
12/08/2026	966	322.7	15:55:41	LSE	606235358281805079
12/08/2026	897	322.8	15:59:37	LSE	606235358281948019
12/08/2026	3440	322.8	15:59:37	LSE	592161605720487235
12/08/2026	873	322.8	15:59:37	LSE	606235358281948025
12/08/2026	950	322.5	16:00:05	LSE	606235358281970831
12/08/2026	851	322.2	16:01:48	LSE	606235358282046006
12/08/2026	852	322.2	16:01:48	LSE	592161605720589693
12/08/2026	971	322.1	16:01:53	LSE	606235358282050218
12/08/2026	881	322.1	16:03:43	LSE	592161605720669810
12/08/2026	880	322	16:03:45	LSE	606235358282125531
12/08/2026	961	322	16:03:45	LSE	592161605720671702
12/08/2026	64	322.1	16:04:25	LSE	606235358282152343
12/08/2026	916	322.1	16:04:25	LSE	606235358282152344
12/08/2026	982	322.2	16:05:31	LSE	592161605720742397
12/08/2026	521	322.3	16:07:06	LSE	606235358282254240
12/08/2026	643	322.3	16:07:06	LSE	606235358282254241
12/08/2026	700	322.3	16:07:06	LSE	606235358282254239
12/08/2026	1025	322.3	16:07:06	LSE	606235358282254238
12/08/2026	1134	322.3	16:07:06	LSE	592161605720803538
12/08/2026	890	322.2	16:08:17	LSE	606235358282298147
12/08/2026	974	322.2	16:08:17	LSE	606235358282298146
12/08/2026	885	322.1	16:10:36	LSE	606235358282386727
12/08/2026	965	322.1	16:11:35	LSE	592161605720978998
12/08/2026	467	322.1	16:12:08	LSE	592161605721002646
12/08/2026	508	322.1	16:12:08	LSE	592161605721002645
12/08/2026	883	322	16:12:09	LSE	606235358282448494
12/08/2026	884	322	16:12:09	LSE	606235358282448495
12/08/2026	965	322	16:12:09	LSE	592161605721003427
12/08/2026	994	321.9	16:12:09	LSE	606235358282448496
12/08/2026	872	321.8	16:13:22	LSE	592161605721051769
12/08/2026	980	321.8	16:13:22	LSE	606235358282495379
12/08/2026	440	322.4	16:15:42	LSE	592161605721155107
12/08/2026	396	322.4	16:15:42	LSE	606235358282595119
12/08/2026	324	322.7	16:17:07	LSE	592161605721219644
12/08/2026	549	322.7	16:17:07	LSE	592161605721219645
12/08/2026	370	322.7	16:17:07	LSE	606235358282657755
12/08/2026	502	322.7	16:17:07	LSE	606235358282657754
12/08/2026	872	322.5	16:17:08	LSE	592161605721219915
12/08/2026	3562	322.5	16:17:08	LSE	606235358282658019
12/08/2026	3107	322.5	16:19:18	LSE	592161605721315226
12/08/2026	438	322.4	16:20:10	LSE	592161605721363472
12/08/2026	439	322.4	16:20:10	LSE	592161605721363473
12/08/2026	876	322.4	16:20:10	LSE	606235358282797166
12/08/2026	955	322.4	16:20:10	LSE	592161605721363471
12/08/2026	999	322.2	16:21:09	LSE	606235358282849153
12/08/2026	874	322.3	16:23:01	LSE	606235358282939344
12/08/2026	876	322.3	16:23:01	LSE	606235358282939346
12/08/2026	877	322.3	16:23:01	LSE	606235358282939345
12/08/2026	1753	322.3	16:23:01	LSE	592161605721508743
12/08/2026	87	322.5	16:25:05	LSE	606235358283055483
12/08/2026	804	322.5	16:25:05	LSE	592161605721626979
12/08/2026	213	322.5	16:25:11	LSE	592161605721631439
12/08/2026	308	322.5	16:25:11	LSE	592161605721631436
12/08/2026	454	322.5	16:25:11	LSE	592161605721631437
12/08/2026	2615	322.4	16:25:41	LSE	606235358283082781
12/08/2026	894	322.3	16:25:41	LSE	606235358283082782
12/08/2026	3115	322.3	16:25:41	LSE	592161605721654828
12/08/2026	332	322.3	16:27:27	LSE	592161605721737536
12/08/2026	574	322.3	16:27:27	LSE	592161605721737537
12/08/2026	910	322.3	16:27:27	LSE	592161605721737535
12/08/2026	843	322.5	16:28:03	LSE	606235358283193349
12/08/2026	981	322.5	16:28:03	LSE	606235358283193348
12/08/2026	926	322.2	16:28:30	LSE	606235358283216793
12/08/2026	402	322.7	16:29:50	LSE	592161605721884328
12/08/2026	578	322.7	16:29:50	LSE	592161605721884325
12/08/2026	581	322.7	16:29:50	LSE	592161605721884330
12/08/2026	636	322.7	16:29:50	LSE	592161605721884327
13/08/2026	814	323	08:05:52	LSE	592161931133631531
13/08/2026	2478	323	08:05:52	LSE	606235712167972241
13/08/2026	907	324.3	08:08:42	LSE	592161931133700810
13/08/2026	3547	323.8	08:08:44	LSE	606235712168039979
13/08/2026	1094	323.3	08:09:12	LSE	592161931133712743
13/08/2026	959	323	08:12:27	LSE	606235712168121096
13/08/2026	959	323	08:12:27	LSE	606235712168121097
13/08/2026	1210	323	08:12:27	LSE	592161931133784810
13/08/2026	1113	322.9	08:13:51	LSE	606235712168148323
13/08/2026	340	323.3	08:16:43	LSE	592161931133872177
13/08/2026	477	323.3	08:16:43	LSE	592161931133872178
13/08/2026	1691	323.2	08:16:45	LSE	606235712168207798
13/08/2026	2896	323.1	08:19:07	LSE	606235712168287552
13/08/2026	942	322.6	08:21:11	LSE	592161931134027184
13/08/2026	1821	322.6	08:21:11	LSE	606235712168358793
13/08/2026	790	322.6	08:22:59	LSE	606235712168397360
13/08/2026	818	322.6	08:22:59	LSE	606235712168397358
13/08/2026	1719	322.8	08:25:48	LSE	592161931134122819
13/08/2026	887	322.6	08:26:32	LSE	606235712168463450
13/08/2026	1058	322.6	08:26:32	LSE	592161931134135566
13/08/2026	1423	322.6	08:27:26	LSE	606235712168479643
13/08/2026	908	323.8	08:34:36	LSE	592161931134301813
13/08/2026	525	323.7	08:34:37	LSE	606235712168623795
13/08/2026	2583	323.7	08:34:40	LSE	606235712168624534
13/08/2026	1555	323.6	08:37:21	LSE	592161931134354463
13/08/2026	1422	323.6	08:40:11	LSE	592161931134409217
13/08/2026	1614	323.3	08:41:31	LSE	592161931134431748
13/08/2026	322	323	08:43:32	LSE	592161931134465068
13/08/2026	370	323	08:43:32	LSE	592161931134465072
13/08/2026	1070	323	08:43:33	LSE	592161931134465546
13/08/2026	1106	323.1	08:47:21	LSE	606235712168842102
13/08/2026	888	322.8	08:48:34	LSE	592161931134554502
13/08/2026	936	322.9	08:55:54	LSE	606235712168978451
13/08/2026	359	322.9	08:55:54	LSE	592161931134673906
13/08/2026	2160	322.7	08:55:54	LSE	592161931134673981
13/08/2026	828	322.5	08:57:39	LSE	592161931134704489
13/08/2026	1296	322.5	08:57:39	LSE	606235712169007808
13/08/2026	1499	322.3	08:59:59	LSE	606235712169050793
13/08/2026	876	322.6	09:07:30	LSE	592161931134893208
13/08/2026	2416	322.6	09:07:30	LSE	592161931134893209
13/08/2026	894	323	09:09:18	LSE	606235712169219455
13/08/2026	845	323.6	09:16:02	LSE	592161931135032920
13/08/2026	640	324.6	09:16:42	LSE	606235712169331327
13/08/2026	426	324.7	09:16:42	LSE	606235712169331378
13/08/2026	860	324.7	09:16:48	LSE	606235712169333607
13/08/2026	766	324.5	09:17:12	LSE	592161931135053360
13/08/2026	2558	324.5	09:17:12	LSE	592161931135053359
13/08/2026	1451	324.2	09:19:54	LSE	606235712169379930
13/08/2026	940	324.3	09:19:54	LSE	606235712169379952
13/08/2026	1591	324.4	09:23:30	LSE	606235712169431824
13/08/2026	878	324.6	09:28:57	LSE	592161931135230255
13/08/2026	1035	325.3	09:31:26	LSE	592161931135266097
13/08/2026	654	325.6	09:34:07	LSE	606235712169583383
13/08/2026	281	325.6	09:34:07	LSE	606235712169583436
13/08/2026	850	325.9	09:36:30	LSE	592161931135347778
13/08/2026	3117	325.8	09:36:30	LSE	592161931135347779
13/08/2026	707	325.8	09:36:30	LSE	592161931135347786
13/08/2026	2	325.3	09:43:00	LSE	592161931135448950
13/08/2026	902	325.3	09:43:00	LSE	592161931135448949
13/08/2026	1102	326.1	09:53:05	LSE	606235712169878736
13/08/2026	1504	326.1	09:53:05	LSE	592161931135619021
13/08/2026	3192	326.1	09:53:05	LSE	592161931135619019
13/08/2026	917	325.8	09:58:17	LSE	592161931135704585
13/08/2026	1977	326.3	09:58:47	LSE	606235712169968203
13/08/2026	407	326.3	09:58:47	LSE	606235712169968216
13/08/2026	1653	326.3	09:58:47	LSE	606235712169968215
13/08/2026	33	326.3	09:58:49	LSE	592161931135712760
13/08/2026	875	326.7	10:04:12	LSE	606235712170051892
13/08/2026	1271	326.7	10:04:12	LSE	606235712170051893
13/08/2026	875	326.4	10:04:43	LSE	606235712170059495
13/08/2026	1115	326	10:04:48	LSE	592161931135809546
13/08/2026	871	325.8	10:09:24	LSE	606235712170134967
13/08/2026	1022	327	10:13:54	LSE	606235712170213127
13/08/2026	1937	327.7	10:14:29	LSE	606235712170223819
13/08/2026	925	327.4	10:14:29	LSE	606235712170223872
13/08/2026	363	328.4	10:16:12	LSE	592161931136012162
13/08/2026	578	328.4	10:16:12	LSE	592161931136012161
13/08/2026	3338	328.3	10:16:12	LSE	606235712170253546
13/08/2026	1437	327.9	10:19:15	LSE	606235712170302802
13/08/2026	1206	327.4	10:23:08	LSE	606235712170364276
13/08/2026	915	327.3	10:31:10	LSE	592161931136267086
13/08/2026	923	327.3	10:31:10	LSE	606235712170496101
13/08/2026	978	327.3	10:31:10	LSE	592161931136267085
13/08/2026	1557	327.4	10:39:59	LSE	592161931136420347
13/08/2026	3105	327.4	10:39:59	LSE	606235712170641223
13/08/2026	433	327.5	10:41:51	LSE	606235712170671245
13/08/2026	1055	327.5	10:41:51	LSE	606235712170671244
13/08/2026	1436	327.7	10:47:41	LSE	606235712170761349
13/08/2026	2085	328.1	10:51:22	LSE	606235712170819549
13/08/2026	1149	329.2	10:58:59	LSE	606235712170941854
13/08/2026	475	329.1	10:59:00	LSE	592161931136737002
13/08/2026	2832	329.1	10:59:10	LSE	592161931136741098
13/08/2026	890	329.6	11:04:33	LSE	606235712171037527
13/08/2026	1577	329.5	11:04:33	LSE	592161931136838003
13/08/2026	1446	330	11:07:46	LSE	592161931136892513
13/08/2026	1164	329.4	11:10:00	LSE	592161931136930309
13/08/2026	352	329.4	11:10:12	LSE	592161931136933232
13/08/2026	1370	329.5	11:13:41	LSE	606235712171182424
13/08/2026	840	329.6	11:22:57	LSE	592161931137149584
13/08/2026	1160	330	11:25:15	LSE	606235712171371005
13/08/2026	20	329.8	11:26:21	LSE	592161931137211394
13/08/2026	3227	329.8	11:26:21	LSE	592161931137211395
13/08/2026	1470	329.8	11:29:50	LSE	592161931137272797
13/08/2026	828	329.7	11:34:51	LSE	606235712171533521
13/08/2026	831	329.7	11:34:51	LSE	606235712171533520
13/08/2026	284	329.6	11:36:19	LSE	606235712171560431
13/08/2026	555	329.6	11:38:25	LSE	606235712171597790
13/08/2026	2404	329.8	11:42:00	LSE	592161931137492677
13/08/2026	53	329.8	11:42:00	LSE	592161931137492678
13/08/2026	596	329.8	11:42:00	LSE	592161931137492679
13/08/2026	1716	329.8	11:44:10	LSE	592161931137531523
13/08/2026	1571	329.4	11:48:02	LSE	592161931137608323
13/08/2026	834	329.6	11:55:15	LSE	606235712171895289
13/08/2026	907	329.5	11:57:00	LSE	592161931137778717
13/08/2026	112	329.6	11:59:47	LSE	606235712171976167
13/08/2026	905	329.6	11:59:47	LSE	592161931137828683
13/08/2026	610	329.6	11:59:47	LSE	606235712171976168
13/08/2026	3208	329.6	11:59:47	LSE	606235712171976169
13/08/2026	742	329.4	12:01:10	LSE	592161931137858028
13/08/2026	1082	329.4	12:01:10	LSE	592161931137858029
13/08/2026	28	328.8	12:05:23	LSE	592161931137941035
13/08/2026	1444	328.8	12:05:23	LSE	592161931137941036
13/08/2026	494	329.3	12:15:41	LSE	592161931138121834
13/08/2026	496	329.3	12:15:41	LSE	606235712172254561
13/08/2026	990	329.3	12:15:45	LSE	592161931138122806
13/08/2026	105	329.3	12:21:36	LSE	592161931138225889
13/08/2026	130	329.3	12:21:36	LSE	592161931138225888
13/08/2026	479	329.3	12:21:36	LSE	606235712172353527
13/08/2026	886	329.3	12:21:36	LSE	592161931138225887
13/08/2026	925	329.3	12:21:36	LSE	606235712172353529
13/08/2026	1759	329.3	12:21:36	LSE	606235712172353528
13/08/2026	268	329.1	12:24:55	LSE	606235712172403880
13/08/2026	925	329.1	12:25:32	LSE	592161931138289553
13/08/2026	925	329.1	12:25:32	LSE	606235712172413349
13/08/2026	1098	329.1	12:25:32	LSE	606235712172413348
13/08/2026	769	328.9	12:27:48	LSE	606235712172449758
13/08/2026	886	328.9	12:27:48	LSE	606235712172449757
13/08/2026	972	328.9	12:36:24	LSE	592161931138477262
13/08/2026	876	328.9	12:37:52	LSE	606235712172611669
13/08/2026	177	328.9	12:39:36	LSE	606235712172641387
13/08/2026	692	328.9	12:39:36	LSE	606235712172641388
13/08/2026	317	328.8	12:39:38	LSE	592161931138532833
13/08/2026	120	329	12:40:59	LSE	592161931138559032
13/08/2026	355	329	12:40:59	LSE	592161931138559031
13/08/2026	384	329	12:40:59	LSE	592161931138559033
13/08/2026	877	329.3	12:44:31	LSE	606235712172730031
13/08/2026	4016	329.3	12:44:31	LSE	592161931138625446
13/08/2026	888	329.4	12:46:30	LSE	592161931138660224
13/08/2026	956	329.2	12:46:39	LSE	592161931138662357
13/08/2026	1826	329.2	12:49:06	LSE	606235712172805966
13/08/2026	897	329.5	12:53:03	LSE	606235712172869274
13/08/2026	918	329.4	12:56:04	LSE	606235712172919836
13/08/2026	648	329.3	12:56:04	LSE	592161931138826098
13/08/2026	248	329.3	12:56:55	LSE	592161931138841570
13/08/2026	31	329.3	12:59:41	LSE	592161931138894880
13/08/2026	664	329.3	12:59:41	LSE	592161931138894881
13/08/2026	258	329.3	13:00:05	LSE	592161931138904580
13/08/2026	922	329.2	13:00:25	LSE	606235712172999809
13/08/2026	1696	329.2	13:00:25	LSE	592161931138911339
13/08/2026	2058	329.6	13:04:13	LSE	592161931138991455
13/08/2026	919	329.4	13:04:14	LSE	592161931138991705
13/08/2026	3504	329.9	13:10:00	LSE	606235712173189654
13/08/2026	990	329.8	13:10:58	LSE	606235712173208595
13/08/2026	985	329.6	13:12:28	LSE	592161931139159078
13/08/2026	879	329.6	13:19:37	LSE	606235712173359402
13/08/2026	1410	330.2	13:22:16	LSE	592161931139345835
13/08/2026	1430	330.2	13:22:16	LSE	606235712173410381
13/08/2026	2116	330.1	13:22:16	LSE	592161931139345837
13/08/2026	836	329.9	13:24:41	LSE	606235712173454261
13/08/2026	870	329.9	13:24:41	LSE	592161931139392185
13/08/2026	928	329.9	13:26:33	LSE	606235712173493766
13/08/2026	119	330.2	13:30:20	LSE	592161931139516053
13/08/2026	266	330.1	13:30:20	LSE	592161931139516055
13/08/2026	681	330.1	13:30:20	LSE	592161931139516054
13/08/2026	800	330.2	13:30:20	LSE	592161931139516051
13/08/2026	896	329.8	13:30:25	LSE	606235712173575756
13/08/2026	112	329.8	13:30:25	LSE	606235712173575759
13/08/2026	918	329.8	13:30:25	LSE	592161931139520006
13/08/2026	695	329.7	13:31:43	LSE	592161931139561998
13/08/2026	944	329.7	13:31:43	LSE	592161931139561999
13/08/2026	888	329.9	13:34:57	LSE	606235712173690114
13/08/2026	1613	329.9	13:34:57	LSE	606235712173690115
13/08/2026	992	329.8	13:36:02	LSE	592161931139664261
13/08/2026	878	329.7	13:37:36	LSE	592161931139698493
13/08/2026	997	329.6	13:38:05	LSE	606235712173755169
13/08/2026	888	330.1	13:41:40	LSE	606235712173819360
13/08/2026	2117	330.1	13:41:49	LSE	592161931139779292
13/08/2026	979	329.4	13:43:29	LSE	606235712173851197
13/08/2026	995	329.3	13:44:36	LSE	592161931139831347
13/08/2026	373	329.8	13:50:16	LSE	606235712173981406
13/08/2026	497	329.8	13:50:16	LSE	606235712173981407
13/08/2026	430	330.1	13:53:31	LSE	606235712174041733
13/08/2026	442	330.1	13:54:10	LSE	606235712174054151
13/08/2026	872	330.1	13:54:10	LSE	606235712174054152
13/08/2026	3388	330.1	13:54:10	LSE	592161931140023540
13/08/2026	910	329.8	14:00:42	LSE	592161931140159571
13/08/2026	910	329.8	14:00:42	LSE	592161931140159572
13/08/2026	974	329.8	14:00:42	LSE	606235712174183334
13/08/2026	1059	329.8	14:00:42	LSE	606235712174183335
13/08/2026	1883	329.5	14:01:17	LSE	592161931140175993
13/08/2026	827	329.7	14:06:50	LSE	592161931140311503
13/08/2026	826	330	14:09:06	LSE	592161931140367973
13/08/2026	1782	330	14:09:06	LSE	606235712174381547
13/08/2026	2526	330.6	14:15:15	LSE	606235712174516765
13/08/2026	61	330.7	14:19:15	LSE	606235712174610682
13/08/2026	314	330.7	14:19:15	LSE	606235712174610690
13/08/2026	943	330.7	14:21:08	LSE	592161931140655681
13/08/2026	1971	330.6	14:21:08	LSE	592161931140655729
13/08/2026	942	330.5	14:21:09	LSE	606235712174655458
13/08/2026	18	330.6	14:21:42	LSE	592161931140670261
13/08/2026	48	330.6	14:21:42	LSE	592161931140670262
13/08/2026	876	330.6	14:22:10	LSE	592161931140682819
13/08/2026	959	330.2	14:24:28	LSE	592161931140739781
13/08/2026	981	330.3	14:24:28	LSE	592161931140739780
13/08/2026	1	330.1	14:30:00	LSE	592161931140903953
13/08/2026	431	330.1	14:30:00	LSE	592161931140904145
13/08/2026	500	330.1	14:30:00	LSE	592161931140904177
13/08/2026	1733	330.4	14:31:00	LSE	592161931140956443
13/08/2026	3869	330.4	14:31:00	LSE	606235712174941430
13/08/2026	1248	330.2	14:32:36	LSE	606235712175013026
13/08/2026	255	330.6	14:34:03	LSE	606235712175079772
13/08/2026	1157	330.6	14:34:03	LSE	606235712175079773
13/08/2026	833	330.5	14:34:30	LSE	606235712175096899
13/08/2026	1165	330.5	14:34:30	LSE	592161931141117917
13/08/2026	1047	330.5	14:34:30	LSE	592161931141117918
13/08/2026	3688	330.1	14:39:35	LSE	592161931141326125
13/08/2026	499	330.2	14:40:26	LSE	592161931141358203
13/08/2026	454	330.2	14:40:26	LSE	592161931141358204
13/08/2026	409	330.1	14:40:49	LSE	606235712175343155
13/08/2026	979	330.1	14:41:26	LSE	606235712175372082
13/08/2026	88	330	14:42:23	LSE	606235712175411209
13/08/2026	786	330	14:42:23	LSE	606235712175411208
13/08/2026	974	329.9	14:42:23	LSE	606235712175411211
13/08/2026	964	329.7	14:43:35	LSE	606235712175459382
13/08/2026	1225	329.6	14:43:35	LSE	606235712175459403
13/08/2026	1378	329.3	14:44:50	LSE	592161931141540601
13/08/2026	1	328.9	14:46:55	LSE	592161931141626663
13/08/2026	931	328.9	14:46:55	LSE	592161931141626665
13/08/2026	982	328.9	14:46:55	LSE	592161931141626664
13/08/2026	977	328.6	14:47:46	LSE	592161931141659746
13/08/2026	1010	328.8	14:48:32	LSE	606235712175647224
13/08/2026	835	328.5	14:50:48	LSE	606235712175729524
13/08/2026	1003	328.6	14:50:48	LSE	592161931141773282
13/08/2026	347	328.5	14:50:48	LSE	606235712175729528
13/08/2026	988	328.4	14:52:02	LSE	592161931141822234
13/08/2026	881	328.5	14:53:29	LSE	606235712175830496
13/08/2026	859	328.9	14:57:12	LSE	606235712175964106
13/08/2026	3976	328.9	14:57:12	LSE	592161931142016569
13/08/2026	858	328.2	14:58:56	LSE	606235712176030133
13/08/2026	968	328.2	14:58:56	LSE	606235712176030132
13/08/2026	865	328.5	15:00:38	LSE	592161931142160419
13/08/2026	851	328.6	15:02:30	LSE	606235712176210704
13/08/2026	2043	328.6	15:02:30	LSE	606235712176210705
13/08/2026	27	328.2	15:03:13	LSE	592161931142301243
13/08/2026	983	328.2	15:03:13	LSE	592161931142301244
13/08/2026	867	329	15:07:06	LSE	606235712176379752
13/08/2026	2878	328.9	15:08:04	LSE	606235712176412916
13/08/2026	3336	328.8	15:08:57	LSE	592161931142512853
13/08/2026	717	328.8	15:08:57	LSE	606235712176444162
13/08/2026	2	328.3	15:11:15	LSE	592161931142594087
13/08/2026	991	328.3	15:11:15	LSE	592161931142594088
13/08/2026	1318	328.7	15:13:13	LSE	606235712176588058
13/08/2026	841	328.6	15:13:17	LSE	606235712176590382
13/08/2026	842	328.5	15:13:17	LSE	606235712176590383
13/08/2026	973	328.2	15:14:54	LSE	592161931142716395
13/08/2026	1	328.1	15:15:37	LSE	606235712176669495
13/08/2026	1006	328.1	15:15:37	LSE	606235712176669496
13/08/2026	988	327.9	15:16:02	LSE	606235712176686356
13/08/2026	3764	328.3	15:20:31	LSE	606235712176857632
13/08/2026	960	328.2	15:20:32	LSE	592161931142936381
13/08/2026	871	328.1	15:22:28	LSE	606235712176921199
13/08/2026	587	328.5	15:24:48	LSE	606235712177001355
13/08/2026	1098	328.5	15:24:48	LSE	606235712177001354
13/08/2026	1600	328.5	15:24:48	LSE	606235712177001353
13/08/2026	975	328.1	15:25:46	LSE	592161931143117804
13/08/2026	986	327.9	15:26:27	LSE	606235712177055503
13/08/2026	941	328.2	15:27:44	LSE	606235712177102715
13/08/2026	1007	328.2	15:27:44	LSE	592161931143189038
13/08/2026	1584	328.2	15:29:04	LSE	606235712177152133
13/08/2026	966	328.2	15:30:05	LSE	592161931143281439
13/08/2026	979	328.1	15:30:34	LSE	592161931143304451
13/08/2026	257	327.9	15:32:31	LSE	592161931143391005
13/08/2026	285	327.9	15:32:31	LSE	592161931143391007
13/08/2026	413	327.9	15:32:31	LSE	592161931143391011
13/08/2026	442	327.9	15:32:31	LSE	592161931143391006
13/08/2026	482	327.9	15:32:31	LSE	592161931143391008
13/08/2026	880	327.6	15:33:33	LSE	592161931143429989
13/08/2026	1008	327.6	15:33:33	LSE	592161931143429988
13/08/2026	963	327.6	15:34:15	LSE	592161931143456428
13/08/2026	984	327.9	15:36:08	LSE	606235712177437448
13/08/2026	1176	327.9	15:36:08	LSE	606235712177437449
13/08/2026	940	328.7	15:40:15	LSE	592161931143693151
13/08/2026	695	328.7	15:41:09	LSE	592161931143728093
13/08/2026	1007	328.7	15:41:09	LSE	592161931143728092
13/08/2026	1019	328.7	15:41:09	LSE	592161931143728091
13/08/2026	144	328.7	15:41:09	LSE	606235712177627041
13/08/2026	795	329.4	15:42:43	LSE	606235712177687671
13/08/2026	3342	329.4	15:42:43	LSE	606235712177687672
13/08/2026	213	329.3	15:44:22	LSE	592161931143853944
13/08/2026	695	329.3	15:44:22	LSE	592161931143853943
13/08/2026	1022	329.3	15:44:22	LSE	606235712177749091
13/08/2026	368	329.4	15:45:01	LSE	606235712177775394
13/08/2026	646	329.4	15:45:01	LSE	606235712177775395
13/08/2026	3060	330.4	15:47:57	LSE	606235712177896923
13/08/2026	942	331.3	15:51:23	LSE	606235712178035536
13/08/2026	1600	331.3	15:51:23	LSE	606235712178035535
13/08/2026	1118	331.3	15:51:23	LSE	606235712178035541
13/08/2026	144	331.1	15:52:49	LSE	592161931144207443
13/08/2026	263	331.1	15:53:25	LSE	606235712178122668
13/08/2026	554	331.1	15:53:25	LSE	606235712178122669
13/08/2026	673	331.1	15:53:25	LSE	592161931144237500
13/08/2026	993	331	15:53:25	LSE	592161931144237674
13/08/2026	1018	330.8	15:54:56	LSE	606235712178192732
13/08/2026	936	330.8	15:57:00	LSE	592161931144384597
13/08/2026	936	330.8	15:57:00	LSE	592161931144384598
13/08/2026	1041	330.8	15:57:00	LSE	606235712178267428
13/08/2026	2	330.6	15:57:35	LSE	592161931144405554
13/08/2026	987	330.6	15:57:35	LSE	592161931144405555
13/08/2026	201	330.8	15:59:32	LSE	592161931144480514
13/08/2026	389	330.8	15:59:32	LSE	592161931144480515
13/08/2026	716	330.8	15:59:32	LSE	592161931144480513
13/08/2026	527	330.8	15:59:32	LSE	592161931144480633
13/08/2026	862	330.7	16:00:16	LSE	592161931144518322
13/08/2026	1183	330.7	16:00:16	LSE	606235712178398947
13/08/2026	988	330.6	16:00:16	LSE	606235712178398948
13/08/2026	2020	330.4	16:01:28	LSE	606235712178453596
13/08/2026	989	331	16:02:35	LSE	592161931144621589
13/08/2026	956	331.1	16:03:07	LSE	606235712178520993
13/08/2026	850	330.9	16:04:40	LSE	592161931144706664
13/08/2026	964	330.9	16:04:40	LSE	606235712178583007
13/08/2026	1024	330.9	16:05:10	LSE	606235712178600997
13/08/2026	962	330.7	16:05:28	LSE	592161931144736184
13/08/2026	977	330.3	16:06:02	LSE	606235712178634919
13/08/2026	127	330.1	16:07:51	LSE	592161931144835605
13/08/2026	879	330.4	16:08:48	LSE	592161931144875883
13/08/2026	943	330.4	16:09:26	LSE	592161931144906754
13/08/2026	207	330.4	16:09:26	LSE	592161931144906755
13/08/2026	1800	330.4	16:09:26	LSE	592161931144906759
13/08/2026	1691	330.4	16:09:26	LSE	592161931144906761
13/08/2026	110	330.3	16:10:50	LSE	606235712178833306
13/08/2026	1017	330.3	16:10:50	LSE	606235712178833305
13/08/2026	1	330.3	16:10:50	LSE	606235712178833308
13/08/2026	749	330.3	16:10:50	LSE	606235712178833309
13/08/2026	1	330.2	16:11:08	LSE	606235712178847781
13/08/2026	974	330.2	16:11:08	LSE	606235712178847782
13/08/2026	853	330.2	16:12:14	LSE	606235712178893428
13/08/2026	947	330	16:12:55	LSE	606235712178927639
13/08/2026	967	330.1	16:12:55	LSE	592161931145061394
13/08/2026	987	329.8	16:13:33	LSE	592161931145093985
13/08/2026	975	329.6	16:14:20	LSE	592161931145134538
13/08/2026	139	329.5	16:14:54	LSE	592161931145162538
13/08/2026	817	329.5	16:14:54	LSE	606235712179025923
13/08/2026	1098	329.5	16:14:54	LSE	592161931145162539
13/08/2026	874	329.1	16:16:25	LSE	606235712179115654
13/08/2026	835	329.1	16:16:54	LSE	606235712179139884
13/08/2026	938	329.1	16:18:26	LSE	592161931145367990
13/08/2026	937	329	16:18:26	LSE	606235712179224492
13/08/2026	938	329	16:18:26	LSE	606235712179224493
13/08/2026	965	329	16:18:26	LSE	592161931145367993
13/08/2026	872	328.9	16:19:19	LSE	606235712179276786
13/08/2026	991	328.9	16:19:19	LSE	606235712179276785
13/08/2026	816	329.3	16:21:11	LSE	606235712179394413
13/08/2026	857	329.3	16:21:35	LSE	592161931145566972
13/08/2026	907	329.3	16:22:10	LSE	606235712179452396
13/08/2026	172	329.3	16:22:29	LSE	592161931145622840
13/08/2026	732	329.3	16:22:29	LSE	592161931145622839
13/08/2026	3447	329.1	16:22:41	LSE	592161931145635242
13/08/2026	1009	329	16:23:16	LSE	592161931145670000
13/08/2026	907	329.3	16:24:50	LSE	606235712179620908
13/08/2026	907	329.3	16:24:50	LSE	606235712179620910
13/08/2026	1339	329.3	16:24:50	LSE	592161931145776865
13/08/2026	841	329.2	16:25:15	LSE	592161931145808980
13/08/2026	906	329.2	16:25:15	LSE	592161931145808979
13/08/2026	1048	329.2	16:25:58	LSE	592161931145847157
13/08/2026	136	329	16:26:06	LSE	592161931145854724
13/08/2026	907	329	16:26:06	LSE	592161931145854826
13/08/2026	15	329.1	16:27:12	LSE	592161931145916599
13/08/2026	872	329.1	16:27:12	LSE	592161931145916600
13/08/2026	840	329.1	16:28:01	LSE	606235712179808317
13/08/2026	493	328.9	16:28:03	LSE	592161931145973101
13/08/2026	1043	328.9	16:28:03	LSE	592161931145973100
13/08/2026	349	328.9	16:28:03	LSE	592161931145973179
13/08/2026	843	328.9	16:28:03	LSE	606235712179812256
13/08/2026	1012	328.6	16:28:58	LSE	606235712179870274
13/08/2026	1945	328.7	16:28:58	LSE	592161931146032564
14/08/2026	811	331.1	08:02:20	LSE	592162285028224257
14/08/2026	356	330.9	08:02:20	LSE	606236066062201474
14/08/2026	1452	330.9	08:02:20	LSE	592162285028224258
14/08/2026	453	330.9	08:02:20	LSE	606236066062201475
14/08/2026	970	332	08:04:54	LSE	592162285028293176
14/08/2026	970	332	08:04:54	LSE	592162285028293177
14/08/2026	1333	332	08:06:00	LSE	592162285028321792
14/08/2026	323	332	08:06:00	LSE	606236066062297454
14/08/2026	342	332	08:06:00	LSE	606236066062297452
14/08/2026	687	332	08:06:00	LSE	606236066062297453
14/08/2026	824	331.7	08:06:01	LSE	606236066062297544
14/08/2026	3118	331.7	08:06:01	LSE	592162285028322153
14/08/2026	1168	331.2	08:08:09	LSE	592162285028365090
14/08/2026	929	330.6	08:10:55	LSE	606236066062405996
14/08/2026	1066	330.6	08:10:55	LSE	592162285028433609
14/08/2026	886	330.5	08:11:45	LSE	592162285028454227
14/08/2026	1046	330.3	08:11:45	LSE	592162285028454228
14/08/2026	879	330.3	08:17:35	LSE	606236066062577660
14/08/2026	1429	330.3	08:17:35	LSE	592162285028611276
14/08/2026	1121	329.9	08:17:52	LSE	606236066062585417
14/08/2026	1152	329.9	08:20:00	LSE	606236066062643661
14/08/2026	831	329.9	08:20:03	LSE	592162285028681225
14/08/2026	1193	329.9	08:20:03	LSE	606236066062644992
14/08/2026	1033	330.4	08:26:22	LSE	592162285028809743
14/08/2026	1053	330.4	08:26:22	LSE	606236066062769095
14/08/2026	4503	330.1	08:26:36	LSE	606236066062774014
14/08/2026	1252	329.8	08:31:18	LSE	592162285028923487
14/08/2026	60	330.1	08:31:40	LSE	606236066062886008
14/08/2026	530	330.1	08:31:40	LSE	606236066062886007
14/08/2026	1118	330.1	08:31:40	LSE	592162285028931234
14/08/2026	1688	329.9	08:31:43	LSE	606236066062886550
14/08/2026	1483	329.5	08:31:46	LSE	592162285028933090
14/08/2026	1666	329.3	08:32:59	LSE	592162285028964743
14/08/2026	861	328.9	08:39:33	LSE	606236066063051506
14/08/2026	1230	328.9	08:39:33	LSE	592162285029104309
14/08/2026	1392	328.9	08:39:33	LSE	592162285029104328
14/08/2026	2043	329.3	08:46:55	LSE	606236066063184648
14/08/2026	821	329	08:47:20	LSE	592162285029254763
14/08/2026	821	329	08:47:20	LSE	592162285029254764
14/08/2026	821	329	08:47:20	LSE	606236066063195460
14/08/2026	2251	329	08:47:20	LSE	592162285029254765
14/08/2026	860	329	08:54:38	LSE	592162285029382388
14/08/2026	386	328.8	08:55:01	LSE	592162285029387523
14/08/2026	1659	328.8	08:55:01	LSE	592162285029387524
14/08/2026	873	328.3	08:55:02	LSE	592162285029387850
14/08/2026	864	328.6	08:56:52	LSE	606236066063352228
14/08/2026	302	328.6	08:57:06	LSE	606236066063355731
14/08/2026	266	328.6	08:57:30	LSE	606236066063361935
14/08/2026	1444	328.2	08:59:50	LSE	606236066063402994
14/08/2026	1009	328	09:01:49	LSE	606236066063446233
14/08/2026	334	327.7	09:06:04	LSE	606236066063535584
14/08/2026	383	327.7	09:06:04	LSE	606236066063535583
14/08/2026	591	327.7	09:06:04	LSE	606236066063535582
14/08/2026	861	327.7	09:06:04	LSE	606236066063535585
14/08/2026	964	327.8	09:11:37	LSE	592162285029714544
14/08/2026	1428	327.8	09:11:37	LSE	592162285029714545
14/08/2026	375	327.5	09:12:37	LSE	606236066063653154
14/08/2026	411	327.5	09:12:38	LSE	606236066063653465
14/08/2026	632	328.1	09:15:18	LSE	606236066063698750
14/08/2026	894	328.1	09:15:18	LSE	606236066063698751
14/08/2026	5	328	09:19:28	LSE	606236066063767935
14/08/2026	881	328	09:19:28	LSE	606236066063767936
14/08/2026	1463	327.9	09:20:00	LSE	606236066063776071
14/08/2026	1076	327.7	09:21:05	LSE	606236066063792705
14/08/2026	287	327.7	09:21:05	LSE	606236066063792706
14/08/2026	1538	327.9	09:24:53	LSE	592162285029941968
14/08/2026	1548	329	09:31:32	LSE	592162285030056320
14/08/2026	1682	329	09:31:32	LSE	592162285030056321
14/08/2026	938	329.3	09:38:32	LSE	592162285030173022
14/08/2026	938	329.3	09:38:32	LSE	606236066064072313
14/08/2026	1486	329.3	09:38:32	LSE	606236066064072312
14/08/2026	1490	329	09:40:13	LSE	606236066064101776
14/08/2026	1299	328.3	09:43:04	LSE	606236066064151799
14/08/2026	1236	328.8	09:56:23	LSE	592162285030504946
14/08/2026	546	328.8	09:56:36	LSE	592162285030509464
14/08/2026	670	328.8	09:56:36	LSE	592162285030509463
14/08/2026	2255	328.4	10:00:05	LSE	606236066064455555
14/08/2026	2015	328.4	10:00:40	LSE	606236066064468122
14/08/2026	1137	328.9	10:12:02	LSE	606236066064679401
14/08/2026	1138	328.7	10:12:05	LSE	592162285030810422
14/08/2026	763	328.6	10:12:05	LSE	592162285030810432
14/08/2026	813	328.6	10:12:05	LSE	606236066064680319
14/08/2026	1603	328.6	10:12:05	LSE	592162285030810433
14/08/2026	1258	328.5	10:16:56	LSE	606236066064766357
14/08/2026	909	328.3	10:19:08	LSE	606236066064801811
14/08/2026	847	329	10:30:07	LSE	606236066064972707
14/08/2026	3721	329	10:30:07	LSE	592162285031121255
14/08/2026	1352	328.8	10:30:44	LSE	592162285031131548
14/08/2026	296	328.5	10:35:14	LSE	606236066065049443
14/08/2026	1062	328.5	10:35:14	LSE	606236066065049442
14/08/2026	1535	328.5	10:39:26	LSE	606236066065108309
14/08/2026	952	328.6	10:49:21	LSE	592162285031434167
14/08/2026	952	328.6	10:49:21	LSE	592162285031434168
14/08/2026	2040	328.6	10:49:21	LSE	606236066065270456
14/08/2026	10	328.3	10:52:40	LSE	606236066065321613
14/08/2026	628	328.9	10:58:25	LSE	606236066065421343
14/08/2026	1961	328.9	10:58:25	LSE	606236066065421342
14/08/2026	876	328.8	11:03:06	LSE	592162285031677516
14/08/2026	500	329	11:06:24	LSE	606236066065553517
14/08/2026	1653	329	11:06:24	LSE	606236066065553516
14/08/2026	201	329	11:06:29	LSE	592162285031730888
14/08/2026	3216	328.9	11:08:38	LSE	606236066065586504
14/08/2026	269	329.2	11:18:34	LSE	606236066065730587
14/08/2026	701	329.2	11:18:34	LSE	606236066065730588
14/08/2026	970	329.2	11:18:34	LSE	592162285031914672
14/08/2026	1845	329.1	11:19:30	LSE	592162285031929578
14/08/2026	968	329	11:19:31	LSE	592162285031929883
14/08/2026	1509	329.1	11:21:17	LSE	592162285031953871
14/08/2026	710	329.1	11:26:10	LSE	592162285032032668
14/08/2026	874	329.1	11:26:10	LSE	592162285032032669
14/08/2026	1398	328.7	11:27:17	LSE	606236066065859850
14/08/2026	1386	328.4	11:31:23	LSE	606236066065925208
14/08/2026	856	328.4	11:41:37	LSE	606236066066082751
14/08/2026	2268	328.4	11:41:37	LSE	606236066066082750
14/08/2026	856	328.3	11:41:40	LSE	606236066066083258
14/08/2026	82	328.7	11:52:06	LSE	606236066066234951
14/08/2026	428	328.7	11:52:06	LSE	606236066066234950
14/08/2026	950	328.7	11:52:06	LSE	606236066066234952
14/08/2026	674	328.7	11:52:06	LSE	592162285032446688
14/08/2026	218	328.7	11:56:05	LSE	606236066066295584
14/08/2026	917	328.7	11:56:05	LSE	606236066066295583
14/08/2026	1124	328.7	11:56:13	LSE	592162285032512056
14/08/2026	838	328.4	11:59:00	LSE	592162285032553073
14/08/2026	838	328.4	11:59:00	LSE	592162285032553074
14/08/2026	838	328.4	11:59:00	LSE	592162285032553075
14/08/2026	838	328.4	11:59:00	LSE	606236066066336426
14/08/2026	1360	328.4	11:59:00	LSE	606236066066336427
14/08/2026	852	327.9	12:02:34	LSE	592162285032619875
14/08/2026	1131	327.9	12:02:34	LSE	606236066066400868
14/08/2026	1699	327.8	12:05:17	LSE	592162285032666100
14/08/2026	378	327.7	12:09:46	LSE	592162285032733371
14/08/2026	516	327.7	12:09:46	LSE	592162285032733372
14/08/2026	851	327.8	12:09:46	LSE	592162285032733369
14/08/2026	1498	327.4	12:10:42	LSE	592162285032755147
14/08/2026	67	328.8	12:23:06	LSE	592162285032967053
14/08/2026	1999	328.8	12:23:06	LSE	592162285032967052
14/08/2026	3714	328.7	12:23:37	LSE	592162285032974586
14/08/2026	952	328.7	12:23:37	LSE	606236066066736508
14/08/2026	956	328.5	12:28:12	LSE	592162285033044599
14/08/2026	889	328.4	12:35:41	LSE	592162285033160992
14/08/2026	3020	328.5	12:39:09	LSE	606236066066971341
14/08/2026	900	328.4	12:39:24	LSE	592162285033226515
14/08/2026	1213	329	12:49:25	LSE	592162285033395998
14/08/2026	1212	329	12:49:32	LSE	606236066067137678
14/08/2026	1076	329	12:49:40	LSE	592162285033399341
14/08/2026	500	329	12:53:54	LSE	606236066067204012
14/08/2026	569	329	12:53:54	LSE	592162285033467152
14/08/2026	644	329	12:53:54	LSE	592162285033467153
14/08/2026	1212	329	12:53:54	LSE	606236066067204011
14/08/2026	2220	329	12:53:54	LSE	606236066067204014
14/08/2026	1405	328.7	12:54:21	LSE	592162285033476665
14/08/2026	1520	328.9	13:00:44	LSE	592162285033586808
14/08/2026	866	328.9	13:03:46	LSE	592162285033642085
14/08/2026	866	328.9	13:03:46	LSE	592162285033642087
14/08/2026	2722	328.9	13:03:46	LSE	592162285033642086
14/08/2026	869	328.8	13:09:15	LSE	592162285033736293
14/08/2026	2483	328.8	13:12:58	LSE	606236066067517079
14/08/2026	493	328.7	13:13:30	LSE	606236066067526430
14/08/2026	434	328.7	13:13:30	LSE	606236066067526489
14/08/2026	869	328.7	13:13:30	LSE	606236066067526490
14/08/2026	869	328.7	13:13:30	LSE	606236066067526494
14/08/2026	966	328.7	13:13:30	LSE	606236066067526497
14/08/2026	966	328.7	13:13:30	LSE	606236066067526499
14/08/2026	500	329.3	13:18:54	LSE	592162285033910227
14/08/2026	495	329.3	13:18:54	LSE	592162285033910228
14/08/2026	851	329.2	13:22:15	LSE	606236066067679062
14/08/2026	1416	329.2	13:22:15	LSE	606236066067679061
14/08/2026	2522	329.2	13:29:16	LSE	606236066067790395
14/08/2026	2974	329.2	13:29:16	LSE	606236066067790396
14/08/2026	1418	329	13:29:50	LSE	592162285034093985
14/08/2026	917	328.9	13:32:04	LSE	606236066067855102
14/08/2026	1386	328.5	13:32:40	LSE	592162285034167964
14/08/2026	944	328.8	13:36:15	LSE	592162285034242198
14/08/2026	756	328.7	13:36:15	LSE	606236066067939076
14/08/2026	1865	328.7	13:36:15	LSE	606236066067939075
14/08/2026	189	328.7	13:36:26	LSE	606236066067943436
14/08/2026	38	328.4	13:39:24	LSE	592162285034304326
14/08/2026	842	328.4	13:39:24	LSE	606236066067998176
14/08/2026	842	328.4	13:39:24	LSE	606236066067998177
14/08/2026	981	328.4	13:39:24	LSE	592162285034304327
14/08/2026	1000	328.3	13:40:39	LSE	606236066068019648
14/08/2026	223	328.3	13:47:26	LSE	606236066068134227
14/08/2026	645	328.3	13:47:26	LSE	606236066068134226
14/08/2026	868	328.3	13:47:26	LSE	592162285034449370
14/08/2026	868	328.3	13:47:26	LSE	606236066068134225
14/08/2026	995	328.3	13:47:26	LSE	592162285034449369
14/08/2026	342	328.1	13:47:33	LSE	592162285034452110
14/08/2026	781	328.1	13:49:31	LSE	592162285034486863
14/08/2026	1098	328.1	13:49:31	LSE	592162285034486864
14/08/2026	948	327.9	13:51:05	LSE	592162285034514510
14/08/2026	1008	327.8	13:53:23	LSE	592162285034559279
14/08/2026	997	327.5	13:54:43	LSE	592162285034582784
14/08/2026	881	327.6	13:57:44	LSE	592162285034634912
14/08/2026	978	327.4	14:00:00	LSE	592162285034675047
14/08/2026	1020	327.4	14:00:00	LSE	592162285034675046
14/08/2026	1368	327.6	14:01:45	LSE	592162285034714666
14/08/2026	1462	327.7	14:09:22	LSE	606236066068525131
14/08/2026	1493	327.7	14:09:22	LSE	606236066068525133
14/08/2026	955	327.8	14:11:35	LSE	592162285034904276
14/08/2026	917	327.7	14:14:27	LSE	592162285034960698
14/08/2026	3082	327.7	14:14:27	LSE	592162285034960699
14/08/2026	1761	327.5	14:15:32	LSE	592162285034983399
14/08/2026	901	327.3	14:22:00	LSE	606236066068802009
14/08/2026	987	327.3	14:22:00	LSE	606236066068802008
14/08/2026	2537	328	14:28:17	LSE	592162285035313858
14/08/2026	2904	328	14:28:17	LSE	606236066068956864
14/08/2026	834	327.8	14:30:05	LSE	592162285035368260
14/08/2026	1063	327.8	14:30:05	LSE	592162285035368261
14/08/2026	41	327.7	14:30:11	LSE	592162285035374193
14/08/2026	1092	327.7	14:30:11	LSE	592162285035374192
14/08/2026	869	327.7	14:32:19	LSE	606236066069096420
14/08/2026	2859	328	14:35:44	LSE	592162285035583066
14/08/2026	2954	328	14:35:44	LSE	606236066069215511
14/08/2026	881	328	14:38:28	LSE	606236066069313170
14/08/2026	882	328	14:38:28	LSE	606236066069313169
14/08/2026	896	328.1	14:39:58	LSE	606236066069360681
14/08/2026	896	328	14:40:05	LSE	592162285035738970
14/08/2026	972	327.9	14:40:13	LSE	606236066069371377
14/08/2026	1368	327.8	14:40:14	LSE	606236066069372169
14/08/2026	452	327.9	14:41:07	LSE	592162285035775188
14/08/2026	1028	327.9	14:41:07	LSE	592162285035775190
14/08/2026	1326	327	14:42:31	LSE	606236066069456337
14/08/2026	813	326.9	14:44:07	LSE	592162285035885513
14/08/2026	1325	326.8	14:44:07	LSE	592162285035885514
14/08/2026	957	327.1	14:47:34	LSE	592162285036003031
14/08/2026	956	327	14:47:42	LSE	606236066069626169
14/08/2026	1370	327	14:47:42	LSE	592162285036006821
14/08/2026	939	327.1	14:51:35	LSE	592162285036127208
14/08/2026	922	327.1	14:51:48	LSE	606236066069748500
14/08/2026	954	327.1	14:51:52	LSE	606236066069750512
14/08/2026	2258	326.9	14:51:52	LSE	606236066069750521
14/08/2026	2456	326.9	14:56:03	LSE	592162285036269641
14/08/2026	899	326.7	14:56:08	LSE	592162285036272547
14/08/2026	899	326.7	14:56:08	LSE	606236066069881600
14/08/2026	899	326.7	14:56:08	LSE	606236066069881601
14/08/2026	900	326.7	14:56:08	LSE	592162285036272548
14/08/2026	1008	326.7	14:56:08	LSE	606236066069881599
14/08/2026	1000	327.1	14:58:56	LSE	592162285036361625
14/08/2026	945	327.2	15:00:18	LSE	592162285036408058
14/08/2026	1004	327	15:00:26	LSE	592162285036413112
14/08/2026	990	326.7	15:01:13	LSE	606236066070043506
14/08/2026	1163	326.9	15:06:09	LSE	606236066070207176
14/08/2026	1163	326.9	15:06:09	LSE	606236066070207177
14/08/2026	4763	326.9	15:06:09	LSE	606236066070207175
14/08/2026	380	327.1	15:11:24	LSE	606236066070376179
14/08/2026	1675	327.1	15:11:24	LSE	606236066070376180
14/08/2026	156	327.6	15:14:45	LSE	592162285036886062
14/08/2026	322	327.6	15:14:45	LSE	606236066070473390
14/08/2026	453	327.6	15:14:45	LSE	592162285036886060
14/08/2026	620	327.6	15:14:45	LSE	592162285036886061
14/08/2026	907	327.6	15:14:45	LSE	606236066070473391
14/08/2026	3617	327.4	15:14:48	LSE	606236066070475030
14/08/2026	1028	327.3	15:14:49	LSE	606236066070475171
14/08/2026	902	327.2	15:17:57	LSE	592162285037001152
14/08/2026	903	327.2	15:17:57	LSE	592162285037001153
14/08/2026	903	327.2	15:17:57	LSE	606236066070582836
14/08/2026	990	327	15:17:58	LSE	606236066070583590
14/08/2026	283	326.9	15:20:20	LSE	606236066070670251
14/08/2026	652	326.9	15:20:20	LSE	606236066070670252
14/08/2026	148	326.8	15:20:24	LSE	592162285037095080
14/08/2026	1080	326.8	15:20:24	LSE	592162285037095079
14/08/2026	990	326.6	15:21:24	LSE	606236066070707329
14/08/2026	812	326.6	15:25:07	LSE	606236066070830986
14/08/2026	874	326.6	15:25:07	LSE	606236066070830983
14/08/2026	1840	326.6	15:25:07	LSE	606236066070830984
14/08/2026	935	326.5	15:25:07	LSE	606236066070830997
14/08/2026	821	326.5	15:25:34	LSE	606236066070847783
14/08/2026	1840	326.6	15:26:46	LSE	606236066070889951
14/08/2026	191	326.5	15:27:27	LSE	606236066070914838
14/08/2026	274	326.6	15:27:47	LSE	592162285037361215
14/08/2026	712	326.6	15:27:47	LSE	592162285037361216
14/08/2026	879	326.4	15:31:11	LSE	592162285037481048
14/08/2026	879	326.4	15:31:11	LSE	606236066071040232
14/08/2026	880	326.4	15:31:11	LSE	606236066071040231
14/08/2026	1714	326.4	15:31:11	LSE	606236066071040230
14/08/2026	986	326.2	15:31:50	LSE	606236066071062477
14/08/2026	502	325.9	15:34:28	LSE	592162285037588052
14/08/2026	1780	325.9	15:34:28	LSE	592162285037588051
14/08/2026	446	325.9	15:34:28	LSE	592162285037588053
14/08/2026	949	325.8	15:34:29	LSE	592162285037588259
14/08/2026	956	326.2	15:36:02	LSE	606236066071187735
14/08/2026	948	326.1	15:36:54	LSE	592162285037661931
14/08/2026	1195	326.3	15:40:10	LSE	606236066071309262
14/08/2026	1196	326.3	15:40:17	LSE	592162285037766205
14/08/2026	839	326.2	15:42:04	LSE	606236066071365041
14/08/2026	840	326.2	15:42:04	LSE	592162285037820437
14/08/2026	840	326.2	15:42:04	LSE	606236066071365039
14/08/2026	1303	326.2	15:42:04	LSE	606236066071365040
14/08/2026	839	326.1	15:42:04	LSE	592162285037820438
14/08/2026	2389	326.5	15:43:39	LSE	592162285037872853
14/08/2026	123	326.6	15:47:06	LSE	606236066071519626
14/08/2026	693	326.6	15:47:06	LSE	606236066071519625
14/08/2026	816	326.6	15:47:06	LSE	592162285037979833
14/08/2026	1823	326.6	15:47:06	LSE	592162285037979834
14/08/2026	1033	326.6	15:48:17	LSE	592162285038016912
14/08/2026	816	326.6	15:49:24	LSE	592162285038053525
14/08/2026	876	326.5	15:50:12	LSE	592162285038079918
14/08/2026	1024	326.4	15:50:46	LSE	592162285038098278
14/08/2026	195	326.5	15:52:47	LSE	592162285038167519
14/08/2026	2650	326.5	15:52:47	LSE	592162285038167520
14/08/2026	861	326.4	15:54:21	LSE	606236066071751868
14/08/2026	994	326.4	15:54:21	LSE	606236066071751867
14/08/2026	812	326.6	15:56:52	LSE	606236066071831756
14/08/2026	813	326.6	15:56:52	LSE	592162285038303554
14/08/2026	813	326.6	15:56:52	LSE	592162285038303555
14/08/2026	1040	326.5	15:56:52	LSE	592162285038303556
14/08/2026	125	326.9	15:59:55	LSE	592162285038404126
14/08/2026	697	326.9	15:59:55	LSE	592162285038404125
14/08/2026	822	326.9	15:59:55	LSE	606236066071929754
14/08/2026	823	326.9	15:59:55	LSE	606236066071929752
14/08/2026	823	326.9	15:59:55	LSE	606236066071929755
14/08/2026	1180	326.9	15:59:55	LSE	592162285038404127
14/08/2026	942	326.9	16:01:48	LSE	606236066071990776
14/08/2026	902	326.9	16:02:50	LSE	606236066072024875
14/08/2026	2052	326.8	16:02:50	LSE	592162285038502564
14/08/2026	989	326.8	16:03:05	LSE	592162285038511432
14/08/2026	1018	326.4	16:03:47	LSE	606236066072055976
14/08/2026	1009	326.2	16:04:34	LSE	606236066072084415
14/08/2026	2184	326.5	16:07:23	LSE	592162285038658718
14/08/2026	3600	326.4	16:08:29	LSE	606236066072211856
14/08/2026	37	326.6	16:09:10	LSE	606236066072235180
14/08/2026	1071	326.6	16:09:10	LSE	606236066072235179
14/08/2026	1108	326.6	16:09:10	LSE	592162285038719214
14/08/2026	292	326.4	16:09:32	LSE	606236066072249920
14/08/2026	964	326.3	16:09:46	LSE	592162285038744498
14/08/2026	893	326.3	16:11:22	LSE	592162285038806556
14/08/2026	113	326.3	16:13:03	LSE	592162285038871767
14/08/2026	908	326.3	16:13:03	LSE	606236066072383715
14/08/2026	908	326.3	16:13:03	LSE	606236066072383716
14/08/2026	909	326.3	16:13:03	LSE	592162285038871768
14/08/2026	909	326.3	16:13:03	LSE	606236066072383713
14/08/2026	909	326.3	16:13:03	LSE	606236066072383714
14/08/2026	1037	326.1	16:13:52	LSE	606236066072414838
14/08/2026	944	326	16:15:39	LSE	592162285038983485
14/08/2026	943	325.9	16:16:10	LSE	592162285039004112
14/08/2026	945	325.9	16:16:10	LSE	606236066072512782
14/08/2026	954	325.9	16:16:10	LSE	606236066072512783
14/08/2026	1022	325.9	16:16:10	LSE	592162285039004111
14/08/2026	941	326	16:17:45	LSE	592162285039072483
14/08/2026	819	326.3	16:19:12	LSE	592162285039133497
14/08/2026	1224	326.3	16:19:12	LSE	592162285039133499
14/08/2026	2061	326.3	16:19:12	LSE	592162285039133498
14/08/2026	938	326.1	16:20:52	LSE	606236066072723468
14/08/2026	938	326.1	16:20:52	LSE	606236066072723469
14/08/2026	939	326.1	16:20:52	LSE	592162285039219706
14/08/2026	981	326.1	16:20:52	LSE	592162285039219705
14/08/2026	600	326.5	16:23:30	LSE	592162285039344235
14/08/2026	688	326.5	16:23:30	LSE	592162285039344234
14/08/2026	843	326.5	16:23:30	LSE	606236066072844859
14/08/2026	167	326.5	16:24:06	LSE	606236066072873849
14/08/2026	170	326.5	16:24:06	LSE	606236066072873847
14/08/2026	618	326.5	16:24:06	LSE	606236066072873848
14/08/2026	955	326.5	16:24:14	LSE	592162285039379938
14/08/2026	955	326.5	16:24:24	LSE	592162285039388881
14/08/2026	1163	326.5	16:25:22	LSE	592162285039449574
14/08/2026	1	326.5	16:25:22	LSE	592162285039449575
14/08/2026	503	326.5	16:25:29	LSE	592162285039455020
14/08/2026	660	326.5	16:25:29	LSE	592162285039455021
14/08/2026	4728	326.4	16:25:31	LSE	606236066072954722
14/08/2026	1732	326.5	16:28:11	LSE	606236066073069698
14/08/2026	1005	326.6	16:28:12	LSE	606236066073070625
14/08/2026	56	326.8	16:29:19	LSE	592162285039630944
14/08/2026	565	326.8	16:29:19	LSE	592162285039630945
14/08/2026	32	326.8	16:29:19	LSE	606236066073126232
14/08/2026	213	326.8	16:29:19	LSE	606236066073126233
14/08/2026	867	326.8	16:29:23	LSE	592162285039634333
14/08/2026	3217	326.7	16:29:44	LSE	592162285039657020

Contacts: Tel: Email:

Kathryn Hudson +44 (0) 1530278278 [email protected]

Date of notification: 17 August 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSFIFALEMSEEA

Related Shares:

FTSE 100 Latest

Value10,743.35

Change15.31