27th Jul 2026 07:00
27 July 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 20 July 2026 to 24 July 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. | ||||
Date of purchases: |
| 20 July 2026 - 24 July 2026 | ||
Total number of shares purchased: | 1,150,000 | |||
Highest price paid per share (pence): | 191.9000p | |||
Lowest price paid per share (pence): | 180.9000p | |||
Volume weighted average price paid per share (pence): | 187.0610p | |||
To date, the Company has purchased 43,112,646 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 761,393,550 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 761,393,550.
| ||||
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. | ||||
Schedule of Purchases - Aggregate Information |
| |||
|
| |||
Trading venue | Aggregated volume (shares) | Volume weighted average price (pence) |
| |
London Stock Exchange | 1,150,000 | 187.0610p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
20/07/2026 | 818 | 183.7 | 08:01:21 | LSE | 606227218703574249 |
20/07/2026 | 2157 | 183.3 | 08:01:22 | LSE | 592153466135797124 |
20/07/2026 | 1737 | 183.7 | 08:06:00 | LSE | 606227218703695195 |
20/07/2026 | 3437 | 183.7 | 08:13:41 | LSE | 606227218703837835 |
20/07/2026 | 995 | 183.3 | 08:15:42 | LSE | 606227218703870726 |
20/07/2026 | 378 | 182.7 | 08:17:58 | LSE | 592153466136147330 |
20/07/2026 | 5417 | 184.2 | 08:40:16 | LSE | 592153466136546468 |
20/07/2026 | 852 | 184.5 | 08:49:52 | LSE | 606227218704443826 |
20/07/2026 | 946 | 184.5 | 08:49:52 | LSE | 592153466136699659 |
20/07/2026 | 2789 | 184.5 | 08:49:52 | LSE | 606227218704443827 |
20/07/2026 | 798 | 185 | 09:05:00 | LSE | 606227218704695797 |
20/07/2026 | 860 | 185 | 09:05:00 | LSE | 592153466136964481 |
20/07/2026 | 2688 | 185 | 09:05:00 | LSE | 606227218704695796 |
20/07/2026 | 295 | 185 | 09:05:00 | LSE | 606227218704695798 |
20/07/2026 | 835 | 185 | 09:05:00 | LSE | 592153466136964482 |
20/07/2026 | 1433 | 184.3 | 09:07:06 | LSE | 606227218704739103 |
20/07/2026 | 3574 | 184.3 | 09:20:59 | LSE | 592153466137243614 |
20/07/2026 | 243 | 184.7 | 09:36:25 | LSE | 592153466137552587 |
20/07/2026 | 907 | 184.7 | 09:36:25 | LSE | 606227218705260799 |
20/07/2026 | 2878 | 184.7 | 09:36:25 | LSE | 592153466137552586 |
20/07/2026 | 973 | 184.9 | 09:44:49 | LSE | 606227218705431624 |
20/07/2026 | 3187 | 184.9 | 09:44:49 | LSE | 592153466137729149 |
20/07/2026 | 4067 | 185.2 | 10:09:00 | LSE | 592153466138174744 |
20/07/2026 | 3419 | 185.2 | 10:09:00 | LSE | 606227218705857857 |
20/07/2026 | 378 | 185.1 | 10:14:44 | LSE | 606227218705958554 |
20/07/2026 | 820 | 185.1 | 10:19:38 | LSE | 606227218706042561 |
20/07/2026 | 880 | 185.1 | 10:19:38 | LSE | 606227218706042562 |
20/07/2026 | 892 | 185.1 | 10:19:38 | LSE | 592153466138367307 |
20/07/2026 | 834 | 184.9 | 10:48:15 | LSE | 606227218706499670 |
20/07/2026 | 834 | 184.9 | 10:48:15 | LSE | 606227218706499671 |
20/07/2026 | 3790 | 184.9 | 10:48:15 | LSE | 592153466138845509 |
20/07/2026 | 800 | 184.9 | 10:48:15 | LSE | 606227218706499677 |
20/07/2026 | 1183 | 184.9 | 10:48:15 | LSE | 606227218706499676 |
20/07/2026 | 1332 | 184.8 | 10:48:17 | LSE | 592153466138846395 |
20/07/2026 | 851 | 184.7 | 11:05:54 | LSE | 592153466139112863 |
20/07/2026 | 1814 | 184.7 | 11:05:54 | LSE | 592153466139112862 |
20/07/2026 | 397 | 184.6 | 11:18:04 | LSE | 606227218706937998 |
20/07/2026 | 454 | 184.6 | 11:18:04 | LSE | 606227218706937999 |
20/07/2026 | 851 | 184.6 | 11:18:04 | LSE | 592153466139306644 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306645 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306646 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306647 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 606227218706938000 |
20/07/2026 | 1080 | 184.6 | 11:18:04 | LSE | 606227218706938058 |
20/07/2026 | 908 | 184.7 | 11:24:30 | LSE | 606227218707041081 |
20/07/2026 | 922 | 184.7 | 11:24:30 | LSE | 592153466139414376 |
20/07/2026 | 111 | 184.6 | 11:31:56 | LSE | 592153466139541968 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 592153466139659140 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 592153466139659142 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 606227218707274337 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 606227218707274338 |
20/07/2026 | 1039 | 184.6 | 11:39:00 | LSE | 592153466139659139 |
20/07/2026 | 897 | 185.9 | 12:09:06 | LSE | 592153466140186677 |
20/07/2026 | 928 | 185.9 | 12:09:06 | LSE | 606227218707779639 |
20/07/2026 | 3540 | 186.1 | 12:09:07 | LSE | 606227218707779864 |
20/07/2026 | 5408 | 185.9 | 12:11:11 | LSE | 606227218707813370 |
20/07/2026 | 782 | 185.9 | 12:11:11 | LSE | 606227218707813388 |
20/07/2026 | 860 | 185.8 | 12:12:23 | LSE | 592153466140243586 |
20/07/2026 | 1535 | 185.8 | 12:12:23 | LSE | 606227218707833336 |
20/07/2026 | 948 | 185.6 | 12:30:07 | LSE | 592153466140531293 |
20/07/2026 | 948 | 185.6 | 12:30:07 | LSE | 606227218708107170 |
20/07/2026 | 1018 | 185.6 | 12:30:07 | LSE | 606227218708107169 |
20/07/2026 | 1457 | 185.6 | 12:30:07 | LSE | 606227218708107168 |
20/07/2026 | 587 | 186.8 | 12:47:07 | LSE | 592153466140963961 |
20/07/2026 | 853 | 186.8 | 12:47:07 | LSE | 606227218708524884 |
20/07/2026 | 1992 | 186.8 | 12:47:07 | LSE | 606227218708524885 |
20/07/2026 | 266 | 186.8 | 12:47:07 | LSE | 592153466140963962 |
20/07/2026 | 1644 | 186.4 | 12:50:04 | LSE | 606227218708578411 |
20/07/2026 | 484 | 187.1 | 13:02:04 | LSE | 592153466141249006 |
20/07/2026 | 900 | 187.1 | 13:02:04 | LSE | 592153466141249005 |
20/07/2026 | 900 | 187.1 | 13:02:04 | LSE | 606227218708797653 |
20/07/2026 | 886 | 186.3 | 13:21:58 | LSE | 606227218709155799 |
20/07/2026 | 886 | 186.3 | 13:21:58 | LSE | 606227218709155800 |
20/07/2026 | 86 | 186.2 | 13:22:16 | LSE | 606227218709163403 |
20/07/2026 | 86 | 186.2 | 13:22:16 | LSE | 606227218709163404 |
20/07/2026 | 3184 | 186.2 | 13:22:16 | LSE | 606227218709163405 |
20/07/2026 | 911 | 186.3 | 13:32:52 | LSE | 592153466141831262 |
20/07/2026 | 3358 | 186.3 | 13:32:52 | LSE | 592153466141831261 |
20/07/2026 | 838 | 186 | 13:39:53 | LSE | 592153466141973913 |
20/07/2026 | 838 | 186 | 13:39:53 | LSE | 606227218709490532 |
20/07/2026 | 1080 | 186 | 13:39:53 | LSE | 592153466141973912 |
20/07/2026 | 350 | 185.9 | 13:42:59 | LSE | 606227218709549484 |
20/07/2026 | 772 | 185.9 | 13:42:59 | LSE | 606227218709549483 |
20/07/2026 | 913 | 185.8 | 13:50:43 | LSE | 606227218709699268 |
20/07/2026 | 865 | 185.7 | 13:53:08 | LSE | 592153466142245852 |
20/07/2026 | 874 | 185.7 | 13:53:08 | LSE | 606227218709751144 |
20/07/2026 | 903 | 185.7 | 13:53:08 | LSE | 592153466142245853 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 592153466142713204 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 592153466142713206 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 606227218710199170 |
20/07/2026 | 5200 | 185.7 | 14:13:35 | LSE | 592153466142713205 |
20/07/2026 | 414 | 185.7 | 14:13:35 | LSE | 606227218710199179 |
20/07/2026 | 1114 | 185.5 | 14:27:29 | LSE | 606227218710518703 |
20/07/2026 | 3058 | 185.5 | 14:27:29 | LSE | 606227218710518701 |
20/07/2026 | 675 | 185.5 | 14:28:03 | LSE | 606227218710535489 |
20/07/2026 | 2859 | 185.5 | 14:28:03 | LSE | 606227218710535490 |
20/07/2026 | 3476 | 185.8 | 14:31:50 | LSE | 592153466143203311 |
20/07/2026 | 1084 | 185.5 | 14:35:24 | LSE | 592153466143346405 |
20/07/2026 | 2174 | 185.5 | 14:35:24 | LSE | 592153466143346404 |
20/07/2026 | 968 | 185.3 | 14:39:02 | LSE | 592153466143475233 |
20/07/2026 | 1976 | 185.3 | 14:39:02 | LSE | 592153466143475232 |
20/07/2026 | 1742 | 185.2 | 14:42:10 | LSE | 606227218711044234 |
20/07/2026 | 1372 | 184.9 | 14:45:15 | LSE | 592153466143699172 |
20/07/2026 | 417 | 184.9 | 14:45:15 | LSE | 592153466143699173 |
20/07/2026 | 928 | 184.9 | 14:45:15 | LSE | 592153466143699174 |
20/07/2026 | 179 | 184.6 | 14:56:46 | LSE | 592153466144122780 |
20/07/2026 | 868 | 184.6 | 15:02:03 | LSE | 606227218711747258 |
20/07/2026 | 1033 | 184.6 | 15:02:03 | LSE | 606227218711747259 |
20/07/2026 | 2062 | 184.6 | 15:02:03 | LSE | 606227218711747260 |
20/07/2026 | 2066 | 184.6 | 15:02:03 | LSE | 592153466144306854 |
20/07/2026 | 4302 | 184.6 | 15:02:03 | LSE | 592153466144306853 |
20/07/2026 | 3632 | 184.6 | 15:02:03 | LSE | 592153466144306861 |
20/07/2026 | 18 | 184.4 | 15:10:03 | LSE | 592153466144600755 |
20/07/2026 | 957 | 184.4 | 15:10:03 | LSE | 592153466144600756 |
20/07/2026 | 1660 | 184.4 | 15:10:03 | LSE | 606227218712033145 |
20/07/2026 | 939 | 184.4 | 15:10:03 | LSE | 592153466144600757 |
20/07/2026 | 957 | 184.4 | 15:10:03 | LSE | 592153466144600758 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296960 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296961 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296966 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 606227218712707576 |
20/07/2026 | 943 | 184.4 | 15:29:12 | LSE | 606227218712707577 |
20/07/2026 | 989 | 184.4 | 15:29:12 | LSE | 606227218712707579 |
20/07/2026 | 1848 | 184.4 | 15:29:12 | LSE | 606227218712707578 |
20/07/2026 | 2693 | 184.4 | 15:29:12 | LSE | 592153466145296963 |
20/07/2026 | 2867 | 184.4 | 15:29:12 | LSE | 592153466145296965 |
20/07/2026 | 2922 | 184.4 | 15:29:12 | LSE | 592153466145296958 |
20/07/2026 | 2963 | 184.4 | 15:29:12 | LSE | 592153466145296962 |
20/07/2026 | 900 | 184.2 | 15:41:29 | LSE | 592153466145784078 |
20/07/2026 | 900 | 184.2 | 15:41:29 | LSE | 606227218713179891 |
20/07/2026 | 978 | 184.2 | 15:41:29 | LSE | 606227218713179890 |
20/07/2026 | 1061 | 184.4 | 15:50:47 | LSE | 592153466146174984 |
20/07/2026 | 1064 | 184.4 | 15:51:05 | LSE | 592153466146188512 |
20/07/2026 | 1062 | 184.4 | 15:52:18 | LSE | 592153466146243920 |
20/07/2026 | 2 | 184.4 | 15:52:18 | LSE | 592153466146243942 |
20/07/2026 | 1064 | 184.4 | 15:52:24 | LSE | 592153466146248128 |
20/07/2026 | 727 | 184.4 | 15:52:25 | LSE | 592153466146248658 |
20/07/2026 | 337 | 184.4 | 15:52:27 | LSE | 592153466146249872 |
20/07/2026 | 103 | 184.2 | 15:57:21 | LSE | 606227218713845396 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467413 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467414 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467416 |
20/07/2026 | 939 | 184.2 | 15:57:21 | LSE | 592153466146467417 |
20/07/2026 | 3387 | 184.2 | 15:57:21 | LSE | 606227218713845397 |
20/07/2026 | 1422 | 184.2 | 15:57:21 | LSE | 592153466146467423 |
20/07/2026 | 193 | 184.7 | 16:15:17 | LSE | 592153466147394358 |
20/07/2026 | 929 | 184.7 | 16:15:17 | LSE | 592153466147394361 |
20/07/2026 | 929 | 184.7 | 16:15:17 | LSE | 606227218714753628 |
20/07/2026 | 1093 | 184.7 | 16:15:17 | LSE | 606227218714753627 |
20/07/2026 | 1824 | 184.7 | 16:15:17 | LSE | 592153466147394362 |
20/07/2026 | 2342 | 184.7 | 16:15:17 | LSE | 592153466147394356 |
20/07/2026 | 2514 | 184.7 | 16:15:17 | LSE | 606227218714753624 |
20/07/2026 | 3079 | 184.7 | 16:15:17 | LSE | 592153466147394363 |
20/07/2026 | 4334 | 184.7 | 16:15:17 | LSE | 606227218714753625 |
20/07/2026 | 35 | 184.7 | 16:15:17 | LSE | 592153466147394374 |
20/07/2026 | 2363 | 184.7 | 16:15:17 | LSE | 592153466147394373 |
20/07/2026 | 976 | 184.9 | 16:26:44 | LSE | 592153466148021587 |
20/07/2026 | 977 | 184.9 | 16:26:44 | LSE | 592153466148021586 |
20/07/2026 | 977 | 184.9 | 16:26:44 | LSE | 606227218715367820 |
20/07/2026 | 978 | 184.9 | 16:26:44 | LSE | 606227218715367819 |
20/07/2026 | 2913 | 184.9 | 16:26:44 | LSE | 592153466148021585 |
20/07/2026 | 1851 | 184.9 | 16:27:32 | LSE | 592153466148059701 |
20/07/2026 | 73 | 184.9 | 16:27:52 | LSE | 592153466148075348 |
20/07/2026 | 641 | 184.9 | 16:27:52 | LSE | 592153466148075347 |
20/07/2026 | 1142 | 184.9 | 16:27:52 | LSE | 592153466148075349 |
20/07/2026 | 818 | 183.7 | 08:01:21 | LSE | 606227218703574249 |
20/07/2026 | 2157 | 183.3 | 08:01:22 | LSE | 592153466135797124 |
20/07/2026 | 1737 | 183.7 | 08:06:00 | LSE | 606227218703695195 |
20/07/2026 | 3437 | 183.7 | 08:13:41 | LSE | 606227218703837835 |
20/07/2026 | 995 | 183.3 | 08:15:42 | LSE | 606227218703870726 |
20/07/2026 | 378 | 182.7 | 08:17:58 | LSE | 592153466136147330 |
20/07/2026 | 5417 | 184.2 | 08:40:16 | LSE | 592153466136546468 |
20/07/2026 | 852 | 184.5 | 08:49:52 | LSE | 606227218704443826 |
20/07/2026 | 946 | 184.5 | 08:49:52 | LSE | 592153466136699659 |
20/07/2026 | 2789 | 184.5 | 08:49:52 | LSE | 606227218704443827 |
20/07/2026 | 798 | 185 | 09:05:00 | LSE | 606227218704695797 |
20/07/2026 | 860 | 185 | 09:05:00 | LSE | 592153466136964481 |
20/07/2026 | 2688 | 185 | 09:05:00 | LSE | 606227218704695796 |
20/07/2026 | 295 | 185 | 09:05:00 | LSE | 606227218704695798 |
20/07/2026 | 835 | 185 | 09:05:00 | LSE | 592153466136964482 |
20/07/2026 | 1433 | 184.3 | 09:07:06 | LSE | 606227218704739103 |
20/07/2026 | 3574 | 184.3 | 09:20:59 | LSE | 592153466137243614 |
20/07/2026 | 243 | 184.7 | 09:36:25 | LSE | 592153466137552587 |
20/07/2026 | 907 | 184.7 | 09:36:25 | LSE | 606227218705260799 |
20/07/2026 | 2878 | 184.7 | 09:36:25 | LSE | 592153466137552586 |
20/07/2026 | 973 | 184.9 | 09:44:49 | LSE | 606227218705431624 |
20/07/2026 | 3187 | 184.9 | 09:44:49 | LSE | 592153466137729149 |
20/07/2026 | 4067 | 185.2 | 10:09:00 | LSE | 592153466138174744 |
20/07/2026 | 3419 | 185.2 | 10:09:00 | LSE | 606227218705857857 |
20/07/2026 | 378 | 185.1 | 10:14:44 | LSE | 606227218705958554 |
20/07/2026 | 820 | 185.1 | 10:19:38 | LSE | 606227218706042561 |
20/07/2026 | 880 | 185.1 | 10:19:38 | LSE | 606227218706042562 |
20/07/2026 | 892 | 185.1 | 10:19:38 | LSE | 592153466138367307 |
20/07/2026 | 834 | 184.9 | 10:48:15 | LSE | 606227218706499670 |
20/07/2026 | 834 | 184.9 | 10:48:15 | LSE | 606227218706499671 |
20/07/2026 | 3790 | 184.9 | 10:48:15 | LSE | 592153466138845509 |
20/07/2026 | 800 | 184.9 | 10:48:15 | LSE | 606227218706499677 |
20/07/2026 | 1183 | 184.9 | 10:48:15 | LSE | 606227218706499676 |
20/07/2026 | 1332 | 184.8 | 10:48:17 | LSE | 592153466138846395 |
20/07/2026 | 851 | 184.7 | 11:05:54 | LSE | 592153466139112863 |
20/07/2026 | 1814 | 184.7 | 11:05:54 | LSE | 592153466139112862 |
20/07/2026 | 397 | 184.6 | 11:18:04 | LSE | 606227218706937998 |
20/07/2026 | 454 | 184.6 | 11:18:04 | LSE | 606227218706937999 |
20/07/2026 | 851 | 184.6 | 11:18:04 | LSE | 592153466139306644 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306645 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306646 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 592153466139306647 |
20/07/2026 | 863 | 184.6 | 11:18:04 | LSE | 606227218706938000 |
20/07/2026 | 1080 | 184.6 | 11:18:04 | LSE | 606227218706938058 |
20/07/2026 | 908 | 184.7 | 11:24:30 | LSE | 606227218707041081 |
20/07/2026 | 922 | 184.7 | 11:24:30 | LSE | 592153466139414376 |
20/07/2026 | 111 | 184.6 | 11:31:56 | LSE | 592153466139541968 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 592153466139659140 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 592153466139659142 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 606227218707274337 |
20/07/2026 | 834 | 184.6 | 11:39:00 | LSE | 606227218707274338 |
20/07/2026 | 1039 | 184.6 | 11:39:00 | LSE | 592153466139659139 |
20/07/2026 | 897 | 185.9 | 12:09:06 | LSE | 592153466140186677 |
20/07/2026 | 928 | 185.9 | 12:09:06 | LSE | 606227218707779639 |
20/07/2026 | 3540 | 186.1 | 12:09:07 | LSE | 606227218707779864 |
20/07/2026 | 5408 | 185.9 | 12:11:11 | LSE | 606227218707813370 |
20/07/2026 | 782 | 185.9 | 12:11:11 | LSE | 606227218707813388 |
20/07/2026 | 860 | 185.8 | 12:12:23 | LSE | 592153466140243586 |
20/07/2026 | 1535 | 185.8 | 12:12:23 | LSE | 606227218707833336 |
20/07/2026 | 948 | 185.6 | 12:30:07 | LSE | 592153466140531293 |
20/07/2026 | 948 | 185.6 | 12:30:07 | LSE | 606227218708107170 |
20/07/2026 | 1018 | 185.6 | 12:30:07 | LSE | 606227218708107169 |
20/07/2026 | 1457 | 185.6 | 12:30:07 | LSE | 606227218708107168 |
20/07/2026 | 587 | 186.8 | 12:47:07 | LSE | 592153466140963961 |
20/07/2026 | 853 | 186.8 | 12:47:07 | LSE | 606227218708524884 |
20/07/2026 | 1992 | 186.8 | 12:47:07 | LSE | 606227218708524885 |
20/07/2026 | 266 | 186.8 | 12:47:07 | LSE | 592153466140963962 |
20/07/2026 | 1644 | 186.4 | 12:50:04 | LSE | 606227218708578411 |
20/07/2026 | 484 | 187.1 | 13:02:04 | LSE | 592153466141249006 |
20/07/2026 | 900 | 187.1 | 13:02:04 | LSE | 592153466141249005 |
20/07/2026 | 900 | 187.1 | 13:02:04 | LSE | 606227218708797653 |
20/07/2026 | 886 | 186.3 | 13:21:58 | LSE | 606227218709155799 |
20/07/2026 | 886 | 186.3 | 13:21:58 | LSE | 606227218709155800 |
20/07/2026 | 86 | 186.2 | 13:22:16 | LSE | 606227218709163403 |
20/07/2026 | 86 | 186.2 | 13:22:16 | LSE | 606227218709163404 |
20/07/2026 | 3184 | 186.2 | 13:22:16 | LSE | 606227218709163405 |
20/07/2026 | 911 | 186.3 | 13:32:52 | LSE | 592153466141831262 |
20/07/2026 | 3358 | 186.3 | 13:32:52 | LSE | 592153466141831261 |
20/07/2026 | 838 | 186 | 13:39:53 | LSE | 592153466141973913 |
20/07/2026 | 838 | 186 | 13:39:53 | LSE | 606227218709490532 |
20/07/2026 | 1080 | 186 | 13:39:53 | LSE | 592153466141973912 |
20/07/2026 | 350 | 185.9 | 13:42:59 | LSE | 606227218709549484 |
20/07/2026 | 772 | 185.9 | 13:42:59 | LSE | 606227218709549483 |
20/07/2026 | 913 | 185.8 | 13:50:43 | LSE | 606227218709699268 |
20/07/2026 | 865 | 185.7 | 13:53:08 | LSE | 592153466142245852 |
20/07/2026 | 874 | 185.7 | 13:53:08 | LSE | 606227218709751144 |
20/07/2026 | 903 | 185.7 | 13:53:08 | LSE | 592153466142245853 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 592153466142713204 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 592153466142713206 |
20/07/2026 | 848 | 185.7 | 14:13:35 | LSE | 606227218710199170 |
20/07/2026 | 5200 | 185.7 | 14:13:35 | LSE | 592153466142713205 |
20/07/2026 | 414 | 185.7 | 14:13:35 | LSE | 606227218710199179 |
20/07/2026 | 1114 | 185.5 | 14:27:29 | LSE | 606227218710518703 |
20/07/2026 | 3058 | 185.5 | 14:27:29 | LSE | 606227218710518701 |
20/07/2026 | 675 | 185.5 | 14:28:03 | LSE | 606227218710535489 |
20/07/2026 | 2859 | 185.5 | 14:28:03 | LSE | 606227218710535490 |
20/07/2026 | 3476 | 185.8 | 14:31:50 | LSE | 592153466143203311 |
20/07/2026 | 1084 | 185.5 | 14:35:24 | LSE | 592153466143346405 |
20/07/2026 | 2174 | 185.5 | 14:35:24 | LSE | 592153466143346404 |
20/07/2026 | 968 | 185.3 | 14:39:02 | LSE | 592153466143475233 |
20/07/2026 | 1976 | 185.3 | 14:39:02 | LSE | 592153466143475232 |
20/07/2026 | 1742 | 185.2 | 14:42:10 | LSE | 606227218711044234 |
20/07/2026 | 1372 | 184.9 | 14:45:15 | LSE | 592153466143699172 |
20/07/2026 | 417 | 184.9 | 14:45:15 | LSE | 592153466143699173 |
20/07/2026 | 928 | 184.9 | 14:45:15 | LSE | 592153466143699174 |
20/07/2026 | 179 | 184.6 | 14:56:46 | LSE | 592153466144122780 |
20/07/2026 | 868 | 184.6 | 15:02:03 | LSE | 606227218711747258 |
20/07/2026 | 1033 | 184.6 | 15:02:03 | LSE | 606227218711747259 |
20/07/2026 | 2062 | 184.6 | 15:02:03 | LSE | 606227218711747260 |
20/07/2026 | 2066 | 184.6 | 15:02:03 | LSE | 592153466144306854 |
20/07/2026 | 4302 | 184.6 | 15:02:03 | LSE | 592153466144306853 |
20/07/2026 | 3632 | 184.6 | 15:02:03 | LSE | 592153466144306861 |
20/07/2026 | 18 | 184.4 | 15:10:03 | LSE | 592153466144600755 |
20/07/2026 | 957 | 184.4 | 15:10:03 | LSE | 592153466144600756 |
20/07/2026 | 1660 | 184.4 | 15:10:03 | LSE | 606227218712033145 |
20/07/2026 | 939 | 184.4 | 15:10:03 | LSE | 592153466144600757 |
20/07/2026 | 957 | 184.4 | 15:10:03 | LSE | 592153466144600758 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296960 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296961 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 592153466145296966 |
20/07/2026 | 940 | 184.4 | 15:29:12 | LSE | 606227218712707576 |
20/07/2026 | 943 | 184.4 | 15:29:12 | LSE | 606227218712707577 |
20/07/2026 | 989 | 184.4 | 15:29:12 | LSE | 606227218712707579 |
20/07/2026 | 1848 | 184.4 | 15:29:12 | LSE | 606227218712707578 |
20/07/2026 | 2693 | 184.4 | 15:29:12 | LSE | 592153466145296963 |
20/07/2026 | 2867 | 184.4 | 15:29:12 | LSE | 592153466145296965 |
20/07/2026 | 2922 | 184.4 | 15:29:12 | LSE | 592153466145296958 |
20/07/2026 | 2963 | 184.4 | 15:29:12 | LSE | 592153466145296962 |
20/07/2026 | 900 | 184.2 | 15:41:29 | LSE | 592153466145784078 |
20/07/2026 | 900 | 184.2 | 15:41:29 | LSE | 606227218713179891 |
20/07/2026 | 978 | 184.2 | 15:41:29 | LSE | 606227218713179890 |
20/07/2026 | 1061 | 184.4 | 15:50:47 | LSE | 592153466146174984 |
20/07/2026 | 1064 | 184.4 | 15:51:05 | LSE | 592153466146188512 |
20/07/2026 | 1062 | 184.4 | 15:52:18 | LSE | 592153466146243920 |
20/07/2026 | 2 | 184.4 | 15:52:18 | LSE | 592153466146243942 |
20/07/2026 | 1064 | 184.4 | 15:52:24 | LSE | 592153466146248128 |
20/07/2026 | 727 | 184.4 | 15:52:25 | LSE | 592153466146248658 |
20/07/2026 | 337 | 184.4 | 15:52:27 | LSE | 592153466146249872 |
20/07/2026 | 103 | 184.2 | 15:57:21 | LSE | 606227218713845396 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467413 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467414 |
20/07/2026 | 938 | 184.2 | 15:57:21 | LSE | 592153466146467416 |
20/07/2026 | 939 | 184.2 | 15:57:21 | LSE | 592153466146467417 |
20/07/2026 | 3387 | 184.2 | 15:57:21 | LSE | 606227218713845397 |
20/07/2026 | 1422 | 184.2 | 15:57:21 | LSE | 592153466146467423 |
20/07/2026 | 193 | 184.7 | 16:15:17 | LSE | 592153466147394358 |
20/07/2026 | 929 | 184.7 | 16:15:17 | LSE | 592153466147394361 |
20/07/2026 | 929 | 184.7 | 16:15:17 | LSE | 606227218714753628 |
20/07/2026 | 1093 | 184.7 | 16:15:17 | LSE | 606227218714753627 |
20/07/2026 | 1824 | 184.7 | 16:15:17 | LSE | 592153466147394362 |
20/07/2026 | 2342 | 184.7 | 16:15:17 | LSE | 592153466147394356 |
20/07/2026 | 2514 | 184.7 | 16:15:17 | LSE | 606227218714753624 |
20/07/2026 | 3079 | 184.7 | 16:15:17 | LSE | 592153466147394363 |
20/07/2026 | 4334 | 184.7 | 16:15:17 | LSE | 606227218714753625 |
20/07/2026 | 35 | 184.7 | 16:15:17 | LSE | 592153466147394374 |
20/07/2026 | 2363 | 184.7 | 16:15:17 | LSE | 592153466147394373 |
20/07/2026 | 976 | 184.9 | 16:26:44 | LSE | 592153466148021587 |
20/07/2026 | 977 | 184.9 | 16:26:44 | LSE | 592153466148021586 |
20/07/2026 | 977 | 184.9 | 16:26:44 | LSE | 606227218715367820 |
20/07/2026 | 978 | 184.9 | 16:26:44 | LSE | 606227218715367819 |
20/07/2026 | 2913 | 184.9 | 16:26:44 | LSE | 592153466148021585 |
20/07/2026 | 1851 | 184.9 | 16:27:32 | LSE | 592153466148059701 |
20/07/2026 | 73 | 184.9 | 16:27:52 | LSE | 592153466148075348 |
20/07/2026 | 641 | 184.9 | 16:27:52 | LSE | 592153466148075347 |
20/07/2026 | 1142 | 184.9 | 16:27:52 | LSE | 592153466148075349 |
21/07/2026 | 817 | 182.9 | 08:11:34 | LSE | 592153791562483348 |
21/07/2026 | 3910 | 182.9 | 08:11:34 | LSE | 592153791562483349 |
21/07/2026 | 943 | 182.9 | 08:11:34 | LSE | 592153791562483353 |
21/07/2026 | 1779 | 182.3 | 08:11:40 | LSE | 592153791562485151 |
21/07/2026 | 71 | 182.7 | 08:29:57 | LSE | 606227572599620239 |
21/07/2026 | 900 | 182.7 | 08:29:57 | LSE | 606227572599620238 |
21/07/2026 | 924 | 182.7 | 08:31:13 | LSE | 606227572599647803 |
21/07/2026 | 4702 | 181.8 | 08:31:52 | LSE | 606227572599659993 |
21/07/2026 | 1442 | 180.9 | 08:37:25 | LSE | 592153791563010473 |
21/07/2026 | 951 | 181.8 | 08:57:27 | LSE | 592153791563389214 |
21/07/2026 | 1001 | 182.2 | 08:58:50 | LSE | 606227572600165118 |
21/07/2026 | 5156 | 182 | 09:00:29 | LSE | 606227572600203846 |
21/07/2026 | 283 | 182 | 09:00:29 | LSE | 592153791563465682 |
21/07/2026 | 936 | 183.2 | 09:18:49 | LSE | 592153791563835976 |
21/07/2026 | 78 | 184 | 09:22:03 | LSE | 606227572600620721 |
21/07/2026 | 832 | 184 | 09:22:03 | LSE | 606227572600620722 |
21/07/2026 | 78 | 184 | 09:24:58 | LSE | 592153791563957047 |
21/07/2026 | 843 | 184 | 09:24:58 | LSE | 592153791563957046 |
21/07/2026 | 1 | 184 | 09:27:15 | LSE | 606227572600715476 |
21/07/2026 | 1296 | 184 | 09:27:15 | LSE | 606227572600715477 |
21/07/2026 | 58 | 183.9 | 09:29:54 | LSE | 606227572600757759 |
21/07/2026 | 918 | 183.9 | 09:29:54 | LSE | 606227572600757758 |
21/07/2026 | 258 | 183.9 | 09:31:56 | LSE | 592153791564079692 |
21/07/2026 | 700 | 183.9 | 09:31:56 | LSE | 592153791564079691 |
21/07/2026 | 827 | 184.2 | 09:35:36 | LSE | 606227572600849616 |
21/07/2026 | 4107 | 184.2 | 09:37:07 | LSE | 592153791564161482 |
21/07/2026 | 1492 | 184.2 | 09:37:07 | LSE | 606227572600871766 |
21/07/2026 | 839 | 183.9 | 09:48:37 | LSE | 592153791564345932 |
21/07/2026 | 839 | 183.9 | 09:48:37 | LSE | 592153791564345933 |
21/07/2026 | 839 | 183.9 | 09:48:37 | LSE | 606227572601048698 |
21/07/2026 | 1927 | 183.9 | 09:48:37 | LSE | 606227572601048699 |
21/07/2026 | 1162 | 184.8 | 10:10:04 | LSE | 592153791564698363 |
21/07/2026 | 848 | 184.8 | 10:10:45 | LSE | 592153791564708465 |
21/07/2026 | 4166 | 184.7 | 10:12:39 | LSE | 606227572601431537 |
21/07/2026 | 828 | 184.6 | 10:28:50 | LSE | 592153791565032242 |
21/07/2026 | 828 | 184.6 | 10:28:50 | LSE | 606227572601707002 |
21/07/2026 | 3049 | 184.6 | 10:28:50 | LSE | 606227572601707001 |
21/07/2026 | 1129 | 185.3 | 10:48:48 | LSE | 592153791565385280 |
21/07/2026 | 887 | 185.3 | 10:51:49 | LSE | 606227572602109877 |
21/07/2026 | 887 | 185.3 | 10:54:21 | LSE | 592153791565496937 |
21/07/2026 | 3463 | 185 | 10:57:24 | LSE | 606227572602202323 |
21/07/2026 | 1531 | 185 | 10:57:24 | LSE | 606227572602202328 |
21/07/2026 | 691 | 185.4 | 11:13:49 | LSE | 606227572602603106 |
21/07/2026 | 126 | 185.4 | 11:13:49 | LSE | 606227572602603107 |
21/07/2026 | 1398 | 185.6 | 11:19:44 | LSE | 592153791566102340 |
21/07/2026 | 955 | 185.7 | 11:26:16 | LSE | 606227572602845222 |
21/07/2026 | 3643 | 185.7 | 11:26:16 | LSE | 606227572602845223 |
21/07/2026 | 226 | 185.7 | 11:26:16 | LSE | 592153791566221308 |
21/07/2026 | 1531 | 185.7 | 11:26:16 | LSE | 592153791566221309 |
21/07/2026 | 845 | 186.1 | 11:38:09 | LSE | 592153791566412700 |
21/07/2026 | 1293 | 186 | 11:38:49 | LSE | 606227572603036927 |
21/07/2026 | 4136 | 186.1 | 11:38:49 | LSE | 606227572603036926 |
21/07/2026 | 401 | 185.6 | 11:59:43 | LSE | 606227572603378374 |
21/07/2026 | 896 | 185.6 | 11:59:43 | LSE | 606227572603378375 |
21/07/2026 | 932 | 185.6 | 11:59:43 | LSE | 592153791566784239 |
21/07/2026 | 3011 | 185.6 | 11:59:43 | LSE | 606227572603378373 |
21/07/2026 | 2582 | 185.6 | 11:59:43 | LSE | 606227572603378380 |
21/07/2026 | 930 | 185.5 | 12:04:29 | LSE | 606227572603470834 |
21/07/2026 | 210 | 185.4 | 12:05:00 | LSE | 606227572603482646 |
21/07/2026 | 210 | 185.4 | 12:05:00 | LSE | 606227572603482647 |
21/07/2026 | 209 | 185.4 | 12:05:00 | LSE | 606227572603482648 |
21/07/2026 | 414 | 185.4 | 12:06:21 | LSE | 606227572603508176 |
21/07/2026 | 1436 | 185.4 | 12:06:21 | LSE | 606227572603508177 |
21/07/2026 | 1638 | 185.2 | 12:11:23 | LSE | 592153791567015178 |
21/07/2026 | 835 | 185.4 | 12:29:00 | LSE | 606227572603911848 |
21/07/2026 | 835 | 185.3 | 12:33:38 | LSE | 592153791567426336 |
21/07/2026 | 1011 | 185.3 | 12:33:38 | LSE | 592153791567426338 |
21/07/2026 | 2514 | 185.3 | 12:33:38 | LSE | 592153791567426337 |
21/07/2026 | 349 | 185.2 | 12:33:38 | LSE | 606227572603989314 |
21/07/2026 | 603 | 185.2 | 12:33:38 | LSE | 606227572603989315 |
21/07/2026 | 895 | 185.7 | 13:04:23 | LSE | 606227572604505816 |
21/07/2026 | 5334 | 185.7 | 13:04:23 | LSE | 606227572604505815 |
21/07/2026 | 200 | 185.7 | 13:04:23 | LSE | 592153791567965616 |
21/07/2026 | 545 | 185.7 | 13:04:23 | LSE | 592153791567965617 |
21/07/2026 | 2157 | 185.7 | 13:09:09 | LSE | 606227572604583685 |
21/07/2026 | 1500 | 185.5 | 13:15:56 | LSE | 592153791568178108 |
21/07/2026 | 1569 | 185.1 | 13:19:00 | LSE | 592153791568242334 |
21/07/2026 | 944 | 185.4 | 13:36:31 | LSE | 592153791568572591 |
21/07/2026 | 944 | 185.2 | 13:39:03 | LSE | 592153791568618115 |
21/07/2026 | 944 | 185.2 | 13:39:03 | LSE | 606227572605129631 |
21/07/2026 | 944 | 185.3 | 13:39:03 | LSE | 606227572605129629 |
21/07/2026 | 980 | 185.3 | 13:39:03 | LSE | 606227572605129630 |
21/07/2026 | 1889 | 185.3 | 13:39:03 | LSE | 606227572605129628 |
21/07/2026 | 966 | 185 | 13:43:41 | LSE | 592153791568712330 |
21/07/2026 | 1915 | 185.2 | 13:55:13 | LSE | 592153791568946009 |
21/07/2026 | 935 | 185.3 | 14:03:56 | LSE | 592153791569122526 |
21/07/2026 | 935 | 185.3 | 14:03:56 | LSE | 606227572605612348 |
21/07/2026 | 3750 | 185.3 | 14:03:56 | LSE | 592153791569122521 |
21/07/2026 | 975 | 185.2 | 14:05:30 | LSE | 592153791569155288 |
21/07/2026 | 1144 | 185.2 | 14:07:39 | LSE | 592153791569200964 |
21/07/2026 | 1233 | 185 | 14:09:35 | LSE | 592153791569243313 |
21/07/2026 | 825 | 185 | 14:23:20 | LSE | 592153791569555575 |
21/07/2026 | 825 | 185 | 14:23:20 | LSE | 606227572606025074 |
21/07/2026 | 825 | 185 | 14:23:20 | LSE | 606227572606025075 |
21/07/2026 | 825 | 185 | 14:23:20 | LSE | 606227572606025076 |
21/07/2026 | 874 | 185 | 14:23:20 | LSE | 592153791569555574 |
21/07/2026 | 300 | 184.9 | 14:23:20 | LSE | 606227572606025081 |
21/07/2026 | 255 | 184.9 | 14:23:20 | LSE | 606227572606025091 |
21/07/2026 | 270 | 184.9 | 14:23:20 | LSE | 606227572606025092 |
21/07/2026 | 1114 | 184.8 | 14:23:20 | LSE | 592153791569555594 |
21/07/2026 | 944 | 184.9 | 14:32:15 | LSE | 592153791569863203 |
21/07/2026 | 1056 | 184.9 | 14:32:15 | LSE | 592153791569863202 |
21/07/2026 | 63 | 184.8 | 14:32:34 | LSE | 606227572606332179 |
21/07/2026 | 65 | 184.8 | 14:32:34 | LSE | 606227572606332177 |
21/07/2026 | 67 | 184.8 | 14:32:34 | LSE | 606227572606332178 |
21/07/2026 | 942 | 184.8 | 14:32:34 | LSE | 592153791569874746 |
21/07/2026 | 942 | 184.8 | 14:32:34 | LSE | 606227572606332182 |
21/07/2026 | 947 | 184.8 | 14:32:34 | LSE | 592153791569874745 |
21/07/2026 | 1590 | 184.8 | 14:32:34 | LSE | 606227572606332180 |
21/07/2026 | 973 | 185.2 | 14:36:42 | LSE | 592153791570042312 |
21/07/2026 | 973 | 185.2 | 14:36:42 | LSE | 606227572606495135 |
21/07/2026 | 2056 | 185.2 | 14:36:42 | LSE | 606227572606495134 |
21/07/2026 | 567 | 184.6 | 14:39:56 | LSE | 592153791570180376 |
21/07/2026 | 466 | 184.6 | 14:40:36 | LSE | 592153791570211321 |
21/07/2026 | 804 | 184.6 | 14:40:36 | LSE | 592153791570211335 |
21/07/2026 | 33 | 184.6 | 14:40:38 | LSE | 592153791570212387 |
21/07/2026 | 864 | 184.6 | 14:40:38 | LSE | 592153791570212389 |
21/07/2026 | 698 | 184.7 | 14:43:29 | LSE | 592153791570328534 |
21/07/2026 | 1121 | 184.7 | 14:43:29 | LSE | 592153791570328533 |
21/07/2026 | 836 | 184.5 | 14:52:45 | LSE | 606227572607110488 |
21/07/2026 | 852 | 184.7 | 14:55:01 | LSE | 592153791570756877 |
21/07/2026 | 859 | 184.7 | 14:55:36 | LSE | 592153791570777319 |
21/07/2026 | 360 | 184.7 | 14:56:22 | LSE | 606227572607232734 |
21/07/2026 | 500 | 184.7 | 14:56:22 | LSE | 606227572607232733 |
21/07/2026 | 896 | 184.6 | 14:57:42 | LSE | 606227572607280029 |
21/07/2026 | 918 | 184.6 | 14:59:30 | LSE | 592153791570916345 |
21/07/2026 | 825 | 184.6 | 15:00:22 | LSE | 592153791570950306 |
21/07/2026 | 5180 | 184.5 | 15:01:13 | LSE | 606227572607403387 |
21/07/2026 | 1228 | 184.5 | 15:01:13 | LSE | 592153791570980940 |
21/07/2026 | 88 | 184.8 | 15:06:05 | LSE | 606227572607584131 |
21/07/2026 | 92 | 184.8 | 15:06:05 | LSE | 606227572607584132 |
21/07/2026 | 671 | 184.8 | 15:06:07 | LSE | 606227572607585360 |
21/07/2026 | 907 | 184.7 | 15:06:07 | LSE | 592153791571170716 |
21/07/2026 | 962 | 184.8 | 15:06:07 | LSE | 606227572607585358 |
21/07/2026 | 1152 | 184.8 | 15:06:07 | LSE | 606227572607585359 |
21/07/2026 | 905 | 184.7 | 15:12:55 | LSE | 592153791571417433 |
21/07/2026 | 905 | 184.7 | 15:12:55 | LSE | 592153791571417435 |
21/07/2026 | 906 | 184.7 | 15:12:55 | LSE | 592153791571417434 |
21/07/2026 | 906 | 184.7 | 15:12:55 | LSE | 592153791571417436 |
21/07/2026 | 2096 | 184.7 | 15:12:55 | LSE | 592153791571417432 |
21/07/2026 | 666 | 184.7 | 15:19:58 | LSE | 592153791571701416 |
21/07/2026 | 860 | 185.1 | 15:21:35 | LSE | 592153791571762850 |
21/07/2026 | 8 | 185 | 15:23:00 | LSE | 592153791571817371 |
21/07/2026 | 156 | 185 | 15:23:00 | LSE | 592153791571817370 |
21/07/2026 | 739 | 185 | 15:23:00 | LSE | 592153791571817373 |
21/07/2026 | 855 | 185 | 15:24:16 | LSE | 606227572608250275 |
21/07/2026 | 868 | 185.2 | 15:28:25 | LSE | 592153791572027016 |
21/07/2026 | 868 | 185.2 | 15:28:25 | LSE | 606227572608406806 |
21/07/2026 | 1817 | 185.2 | 15:28:25 | LSE | 592153791572027018 |
21/07/2026 | 2364 | 185.2 | 15:28:25 | LSE | 592153791572027017 |
21/07/2026 | 2593 | 185.2 | 15:28:25 | LSE | 606227572608406813 |
21/07/2026 | 503 | 184.9 | 15:29:16 | LSE | 592153791572058299 |
21/07/2026 | 15 | 184.9 | 15:29:35 | LSE | 592153791572068970 |
21/07/2026 | 244 | 184.9 | 15:29:35 | LSE | 592153791572068969 |
21/07/2026 | 135 | 184.9 | 15:30:00 | LSE | 592153791572085896 |
21/07/2026 | 507 | 184.9 | 15:30:38 | LSE | 592153791572111894 |
21/07/2026 | 487 | 184.9 | 15:32:51 | LSE | 592153791572192191 |
21/07/2026 | 822 | 184.9 | 15:32:51 | LSE | 592153791572192192 |
21/07/2026 | 822 | 184.9 | 15:32:51 | LSE | 606227572608565669 |
21/07/2026 | 983 | 184.9 | 15:41:22 | LSE | 592153791572515784 |
21/07/2026 | 841 | 184.9 | 15:43:15 | LSE | 606227572608943519 |
21/07/2026 | 512 | 184.9 | 15:43:59 | LSE | 606227572608968316 |
21/07/2026 | 313 | 184.9 | 15:44:57 | LSE | 606227572609001229 |
21/07/2026 | 3130 | 184.8 | 15:44:57 | LSE | 606227572609001230 |
21/07/2026 | 2642 | 184.8 | 15:44:57 | LSE | 606227572609001234 |
21/07/2026 | 3278 | 185.3 | 15:53:17 | LSE | 592153791572969943 |
21/07/2026 | 2818 | 185.3 | 15:53:17 | LSE | 606227572609315037 |
21/07/2026 | 189 | 185.1 | 15:58:59 | LSE | 592153791573184681 |
21/07/2026 | 730 | 185.1 | 15:59:34 | LSE | 592153791573205871 |
21/07/2026 | 1395 | 185.1 | 15:59:34 | LSE | 592153791573205869 |
21/07/2026 | 148 | 185.1 | 15:59:34 | LSE | 592153791573205872 |
21/07/2026 | 878 | 185.1 | 15:59:34 | LSE | 592153791573205873 |
21/07/2026 | 878 | 185.1 | 15:59:34 | LSE | 592153791573205874 |
21/07/2026 | 68 | 185 | 16:00:14 | LSE | 592153791573240020 |
21/07/2026 | 297 | 185 | 16:00:14 | LSE | 592153791573240019 |
21/07/2026 | 13 | 185 | 16:01:40 | LSE | 592153791573299783 |
21/07/2026 | 123 | 185 | 16:01:40 | LSE | 592153791573299782 |
21/07/2026 | 501 | 185 | 16:01:40 | LSE | 592153791573299784 |
21/07/2026 | 1353 | 185 | 16:01:40 | LSE | 592153791573299787 |
21/07/2026 | 1270 | 185.4 | 16:10:10 | LSE | 592153791573662487 |
21/07/2026 | 4507 | 185.3 | 16:10:16 | LSE | 606227572609991056 |
21/07/2026 | 149 | 185.4 | 16:13:37 | LSE | 592153791573815663 |
21/07/2026 | 776 | 185.4 | 16:13:37 | LSE | 592153791573815664 |
21/07/2026 | 924 | 185.4 | 16:13:37 | LSE | 606227572610134269 |
21/07/2026 | 925 | 185.4 | 16:13:37 | LSE | 606227572610134271 |
21/07/2026 | 1940 | 185.3 | 16:13:37 | LSE | 606227572610134272 |
21/07/2026 | 596 | 185.4 | 16:17:45 | LSE | 592153791574017895 |
21/07/2026 | 12 | 185.4 | 16:17:58 | LSE | 592153791574026126 |
21/07/2026 | 352 | 185.4 | 16:17:58 | LSE | 592153791574026125 |
21/07/2026 | 936 | 185.4 | 16:17:58 | LSE | 592153791574026366 |
21/07/2026 | 948 | 185.4 | 16:17:58 | LSE | 592153791574026367 |
21/07/2026 | 2979 | 185.9 | 16:22:05 | LSE | 592153791574261035 |
21/07/2026 | 878 | 185.9 | 16:24:14 | LSE | 592153791574366854 |
21/07/2026 | 879 | 185.9 | 16:24:14 | LSE | 592153791574366855 |
21/07/2026 | 919 | 185.9 | 16:24:14 | LSE | 606227572610672089 |
21/07/2026 | 2097 | 185.9 | 16:24:14 | LSE | 606227572610672087 |
21/07/2026 | 2768 | 185.9 | 16:24:14 | LSE | 606227572610672088 |
21/07/2026 | 902 | 186.3 | 16:28:15 | LSE | 592153791574567636 |
21/07/2026 | 631 | 186.2 | 16:28:45 | LSE | 606227572610892043 |
21/07/2026 | 1782 | 186.2 | 16:29:33 | LSE | 606227572610939729 |
22/07/2026 | 2188 | 185.1 | 08:00:11 | LSE | 592154145454651812 |
22/07/2026 | 552 | 184.2 | 08:07:45 | LSE | 592154145454885581 |
22/07/2026 | 890 | 184.2 | 08:07:45 | LSE | 592154145454885582 |
22/07/2026 | 2500 | 184.2 | 08:07:45 | LSE | 592154145454885580 |
22/07/2026 | 920 | 184.5 | 08:30:48 | LSE | 592154145455377178 |
22/07/2026 | 920 | 184.5 | 08:30:48 | LSE | 606227926491710907 |
22/07/2026 | 1774 | 184.5 | 08:30:48 | LSE | 592154145455377177 |
22/07/2026 | 3382 | 184.5 | 08:30:48 | LSE | 606227926491710908 |
22/07/2026 | 2147 | 184.5 | 08:30:54 | LSE | 592154145455378533 |
22/07/2026 | 1043 | 184.5 | 08:31:12 | LSE | 592154145455385174 |
22/07/2026 | 925 | 183.9 | 08:41:00 | LSE | 606227926491910099 |
22/07/2026 | 879 | 184.4 | 08:49:35 | LSE | 606227926492064043 |
22/07/2026 | 903 | 184.8 | 08:57:29 | LSE | 606227926492204866 |
22/07/2026 | 874 | 184.9 | 09:00:52 | LSE | 606227926492301278 |
22/07/2026 | 1049 | 185.1 | 09:02:10 | LSE | 592154145456059856 |
22/07/2026 | 948 | 185.1 | 09:05:35 | LSE | 606227926492483257 |
22/07/2026 | 40 | 185.2 | 09:07:30 | LSE | 592154145456229953 |
22/07/2026 | 58 | 185.2 | 09:07:30 | LSE | 592154145456229954 |
22/07/2026 | 712 | 185.2 | 09:07:30 | LSE | 592154145456229955 |
22/07/2026 | 186 | 185.1 | 09:10:01 | LSE | 592154145456284614 |
22/07/2026 | 4 | 185.1 | 09:10:01 | LSE | 606227926492585067 |
22/07/2026 | 678 | 185.1 | 09:10:01 | LSE | 606227926492585068 |
22/07/2026 | 2259 | 184.8 | 09:11:01 | LSE | 606227926492607662 |
22/07/2026 | 2586 | 184.8 | 09:11:01 | LSE | 606227926492607666 |
22/07/2026 | 926 | 185.8 | 09:25:14 | LSE | 592154145456618526 |
22/07/2026 | 2605 | 185.8 | 09:25:14 | LSE | 592154145456618527 |
22/07/2026 | 936 | 185.8 | 09:25:14 | LSE | 592154145456618531 |
22/07/2026 | 957 | 186.5 | 09:34:04 | LSE | 592154145456802469 |
22/07/2026 | 3315 | 186.3 | 09:34:04 | LSE | 606227926493080733 |
22/07/2026 | 898 | 186.8 | 09:52:00 | LSE | 606227926493402201 |
22/07/2026 | 24 | 187.6 | 10:00:00 | LSE | 606227926493550160 |
22/07/2026 | 821 | 187.6 | 10:00:00 | LSE | 606227926493550337 |
22/07/2026 | 845 | 187.6 | 10:00:00 | LSE | 592154145457292423 |
22/07/2026 | 950 | 187.8 | 10:02:53 | LSE | 592154145457353922 |
22/07/2026 | 993 | 187.8 | 10:05:12 | LSE | 592154145457399168 |
22/07/2026 | 2380 | 187.6 | 10:05:48 | LSE | 592154145457417256 |
22/07/2026 | 1026 | 188.1 | 10:18:59 | LSE | 606227926493972507 |
22/07/2026 | 921 | 188.1 | 10:21:13 | LSE | 606227926494022200 |
22/07/2026 | 3224 | 188.1 | 10:21:13 | LSE | 606227926494022199 |
22/07/2026 | 109 | 188.1 | 10:21:13 | LSE | 606227926494022204 |
22/07/2026 | 514 | 188.1 | 10:21:29 | LSE | 606227926494028571 |
22/07/2026 | 1106 | 188 | 10:23:03 | LSE | 606227926494062593 |
22/07/2026 | 1400 | 187.7 | 10:24:00 | LSE | 606227926494084145 |
22/07/2026 | 786 | 187.4 | 10:33:07 | LSE | 592154145458037885 |
22/07/2026 | 661 | 187.4 | 10:33:07 | LSE | 592154145458037886 |
22/07/2026 | 377 | 187.2 | 10:39:05 | LSE | 592154145458170636 |
22/07/2026 | 1179 | 187.2 | 10:39:08 | LSE | 592154145458172095 |
22/07/2026 | 856 | 187.4 | 10:50:57 | LSE | 592154145458410174 |
22/07/2026 | 26 | 187.3 | 10:51:36 | LSE | 606227926494645964 |
22/07/2026 | 27 | 187.3 | 10:51:36 | LSE | 606227926494645965 |
22/07/2026 | 24 | 187.3 | 10:51:36 | LSE | 606227926494645966 |
22/07/2026 | 296 | 187.3 | 10:51:36 | LSE | 606227926494645969 |
22/07/2026 | 560 | 187.3 | 10:51:36 | LSE | 606227926494645968 |
22/07/2026 | 1521 | 187.3 | 10:51:36 | LSE | 606227926494645967 |
22/07/2026 | 10 | 187.7 | 11:05:48 | LSE | 592154145458710974 |
22/07/2026 | 307 | 187.7 | 11:05:58 | LSE | 592154145458713567 |
22/07/2026 | 913 | 187.8 | 11:13:10 | LSE | 592154145458846847 |
22/07/2026 | 913 | 187.8 | 11:13:10 | LSE | 606227926495051532 |
22/07/2026 | 4 | 188 | 11:20:14 | LSE | 592154145458976659 |
22/07/2026 | 856 | 188 | 11:20:14 | LSE | 606227926495175377 |
22/07/2026 | 1616 | 188.2 | 11:21:07 | LSE | 592154145459005400 |
22/07/2026 | 811 | 188.2 | 11:25:29 | LSE | 606227926495288807 |
22/07/2026 | 496 | 188.3 | 11:29:01 | LSE | 592154145459161733 |
22/07/2026 | 428 | 188.6 | 11:37:39 | LSE | 606227926495513872 |
22/07/2026 | 1779 | 188.6 | 11:37:39 | LSE | 592154145459329967 |
22/07/2026 | 902 | 188.6 | 11:38:47 | LSE | 606227926495536561 |
22/07/2026 | 946 | 188.6 | 11:39:14 | LSE | 606227926495543741 |
22/07/2026 | 42 | 188.6 | 11:41:16 | LSE | 606227926495584648 |
22/07/2026 | 42 | 188.6 | 11:41:16 | LSE | 606227926495584649 |
22/07/2026 | 742 | 188.6 | 11:41:16 | LSE | 606227926495584650 |
22/07/2026 | 947 | 188.6 | 11:44:13 | LSE | 592154145459453860 |
22/07/2026 | 712 | 188.3 | 11:45:10 | LSE | 592154145459467264 |
22/07/2026 | 902 | 188.3 | 11:45:10 | LSE | 606227926495645640 |
22/07/2026 | 2479 | 188.3 | 11:45:10 | LSE | 592154145459467263 |
22/07/2026 | 1607 | 188.3 | 11:45:10 | LSE | 592154145459467272 |
22/07/2026 | 1 | 188.3 | 11:58:58 | LSE | 606227926495914347 |
22/07/2026 | 3 | 188.3 | 11:58:58 | LSE | 606227926495914348 |
22/07/2026 | 335 | 188.3 | 11:58:58 | LSE | 606227926495914350 |
22/07/2026 | 467 | 188.3 | 11:58:58 | LSE | 606227926495914349 |
22/07/2026 | 806 | 187.9 | 12:02:45 | LSE | 592154145459842880 |
22/07/2026 | 806 | 187.9 | 12:02:45 | LSE | 592154145459842881 |
22/07/2026 | 806 | 187.9 | 12:02:45 | LSE | 592154145459842882 |
22/07/2026 | 806 | 187.9 | 12:02:45 | LSE | 592154145459842883 |
22/07/2026 | 806 | 187.9 | 12:02:45 | LSE | 606227926496004788 |
22/07/2026 | 829 | 187.9 | 12:02:45 | LSE | 606227926496004787 |
22/07/2026 | 957 | 187.9 | 12:02:45 | LSE | 606227926496004789 |
22/07/2026 | 828 | 188 | 12:07:18 | LSE | 606227926496114589 |
22/07/2026 | 932 | 188 | 12:14:24 | LSE | 592154145460113117 |
22/07/2026 | 902 | 187.9 | 12:14:26 | LSE | 592154145460113760 |
22/07/2026 | 1545 | 187.9 | 12:14:26 | LSE | 606227926496265709 |
22/07/2026 | 1589 | 187.7 | 12:19:36 | LSE | 592154145460211366 |
22/07/2026 | 1496 | 187.7 | 12:20:57 | LSE | 606227926496387455 |
22/07/2026 | 888 | 188.2 | 12:41:19 | LSE | 592154145460659700 |
22/07/2026 | 3087 | 188.1 | 12:41:19 | LSE | 606227926496790782 |
22/07/2026 | 986 | 188.1 | 12:42:46 | LSE | 592154145460693909 |
22/07/2026 | 822 | 188.1 | 12:54:35 | LSE | 592154145460936701 |
22/07/2026 | 812 | 188.8 | 13:13:57 | LSE | 592154145461301517 |
22/07/2026 | 812 | 188.8 | 13:13:57 | LSE | 606227926497410001 |
22/07/2026 | 857 | 188.8 | 13:15:26 | LSE | 606227926497441972 |
22/07/2026 | 943 | 188.8 | 13:17:10 | LSE | 592154145461372917 |
22/07/2026 | 2109 | 188.6 | 13:17:32 | LSE | 592154145461381962 |
22/07/2026 | 2933 | 188.6 | 13:17:32 | LSE | 592154145461381963 |
22/07/2026 | 1629 | 188.1 | 13:21:27 | LSE | 592154145461472900 |
22/07/2026 | 907 | 188.1 | 13:38:41 | LSE | 592154145461825359 |
22/07/2026 | 907 | 188.1 | 13:38:41 | LSE | 592154145461825360 |
22/07/2026 | 907 | 188.1 | 13:38:41 | LSE | 592154145461825361 |
22/07/2026 | 907 | 188.1 | 13:38:41 | LSE | 606227926497915411 |
22/07/2026 | 907 | 188 | 13:38:41 | LSE | 592154145461825363 |
22/07/2026 | 907 | 188 | 13:38:41 | LSE | 606227926497915415 |
22/07/2026 | 800 | 187.8 | 13:47:35 | LSE | 592154145462010055 |
22/07/2026 | 800 | 187.8 | 13:47:35 | LSE | 606227926498093349 |
22/07/2026 | 800 | 187.7 | 13:48:03 | LSE | 606227926498104391 |
22/07/2026 | 903 | 187.7 | 13:48:03 | LSE | 592154145462021672 |
22/07/2026 | 1760 | 187.4 | 13:50:25 | LSE | 592154145462076442 |
22/07/2026 | 904 | 187.9 | 13:56:54 | LSE | 606227926498298196 |
22/07/2026 | 845 | 188.1 | 14:08:49 | LSE | 592154145462528303 |
22/07/2026 | 909 | 188.1 | 14:08:49 | LSE | 606227926498589511 |
22/07/2026 | 941 | 188.3 | 14:14:05 | LSE | 592154145462639333 |
22/07/2026 | 2805 | 188.3 | 14:14:05 | LSE | 606227926498695803 |
22/07/2026 | 1068 | 188.3 | 14:14:05 | LSE | 606227926498695807 |
22/07/2026 | 3047 | 189.3 | 14:22:04 | LSE | 606227926498882980 |
22/07/2026 | 198 | 189.3 | 14:22:04 | LSE | 606227926498883012 |
22/07/2026 | 932 | 189.2 | 14:22:05 | LSE | 592154145462833956 |
22/07/2026 | 1461 | 189.2 | 14:24:06 | LSE | 592154145462888982 |
22/07/2026 | 872 | 189.6 | 14:30:09 | LSE | 592154145463077840 |
22/07/2026 | 2089 | 189.8 | 14:32:39 | LSE | 592154145463184702 |
22/07/2026 | 100 | 189.8 | 14:32:39 | LSE | 606227926499221096 |
22/07/2026 | 2241 | 189.8 | 14:32:39 | LSE | 606227926499221097 |
22/07/2026 | 480 | 189.8 | 14:32:39 | LSE | 592154145463184712 |
22/07/2026 | 2016 | 189.2 | 14:34:51 | LSE | 606227926499310140 |
22/07/2026 | 833 | 189.4 | 14:37:41 | LSE | 592154145463403467 |
22/07/2026 | 2184 | 189.4 | 14:37:41 | LSE | 606227926499433421 |
22/07/2026 | 1855 | 189.3 | 14:40:05 | LSE | 592154145463507057 |
22/07/2026 | 816 | 189.2 | 14:44:54 | LSE | 606227926499723042 |
22/07/2026 | 1743 | 189.2 | 14:44:54 | LSE | 592154145463698510 |
22/07/2026 | 883 | 190.3 | 14:51:50 | LSE | 592154145463978867 |
22/07/2026 | 3210 | 190.3 | 14:51:50 | LSE | 606227926499997210 |
22/07/2026 | 441 | 190.3 | 14:51:50 | LSE | 606227926499997222 |
22/07/2026 | 1503 | 189.8 | 14:54:45 | LSE | 606227926500104234 |
22/07/2026 | 808 | 190.4 | 14:57:48 | LSE | 592154145464204118 |
22/07/2026 | 2079 | 190.4 | 14:57:48 | LSE | 592154145464204119 |
22/07/2026 | 2297 | 191 | 15:00:30 | LSE | 606227926500316927 |
22/07/2026 | 910 | 190.7 | 15:06:57 | LSE | 592154145464543350 |
22/07/2026 | 910 | 190.7 | 15:06:57 | LSE | 606227926500547435 |
22/07/2026 | 1683 | 190.7 | 15:06:57 | LSE | 606227926500547434 |
22/07/2026 | 898 | 190.5 | 15:13:28 | LSE | 592154145464796160 |
22/07/2026 | 898 | 190.5 | 15:13:28 | LSE | 592154145464796161 |
22/07/2026 | 898 | 190.5 | 15:13:28 | LSE | 606227926500793733 |
22/07/2026 | 898 | 190.5 | 15:13:28 | LSE | 606227926500793734 |
22/07/2026 | 898 | 190.6 | 15:13:28 | LSE | 606227926500793729 |
22/07/2026 | 899 | 190.5 | 15:13:28 | LSE | 592154145464796162 |
22/07/2026 | 911 | 190.5 | 15:13:28 | LSE | 606227926500793730 |
22/07/2026 | 1959 | 190.9 | 15:16:13 | LSE | 592154145464921545 |
22/07/2026 | 823 | 190.9 | 15:19:10 | LSE | 592154145465059099 |
22/07/2026 | 823 | 190.9 | 15:19:10 | LSE | 592154145465059100 |
22/07/2026 | 1934 | 190.9 | 15:19:10 | LSE | 592154145465059098 |
22/07/2026 | 1981 | 190 | 15:20:42 | LSE | 606227926501109842 |
22/07/2026 | 2069 | 190.4 | 15:24:55 | LSE | 592154145465276202 |
22/07/2026 | 1343 | 190.4 | 15:24:55 | LSE | 606227926501260585 |
22/07/2026 | 827 | 190.1 | 15:28:27 | LSE | 592154145465407956 |
22/07/2026 | 89 | 189.9 | 15:28:40 | LSE | 592154145465415630 |
22/07/2026 | 3255 | 190.1 | 15:31:29 | LSE | 606227926501500344 |
22/07/2026 | 777 | 190.1 | 15:31:29 | LSE | 606227926501500359 |
22/07/2026 | 588 | 190.4 | 15:37:14 | LSE | 606227926501718504 |
22/07/2026 | 212 | 190.4 | 15:37:14 | LSE | 592154145465747421 |
22/07/2026 | 100 | 190.6 | 15:41:09 | LSE | 592154145465893785 |
22/07/2026 | 162 | 190.6 | 15:41:09 | LSE | 592154145465893783 |
22/07/2026 | 420 | 190.6 | 15:41:09 | LSE | 592154145465893787 |
22/07/2026 | 513 | 190.6 | 15:41:09 | LSE | 592154145465893784 |
22/07/2026 | 1013 | 190.4 | 15:42:21 | LSE | 606227926501905816 |
22/07/2026 | 2271 | 190.4 | 15:42:21 | LSE | 592154145465939604 |
22/07/2026 | 142 | 190.4 | 15:42:21 | LSE | 592154145465939605 |
22/07/2026 | 636 | 190.4 | 15:42:21 | LSE | 606227926501905821 |
22/07/2026 | 1109 | 190.4 | 15:42:21 | LSE | 606227926501905827 |
22/07/2026 | 2564 | 190.2 | 15:46:36 | LSE | 606227926502066608 |
22/07/2026 | 1157 | 191.8 | 15:55:31 | LSE | 606227926502421434 |
22/07/2026 | 903 | 191.9 | 15:56:57 | LSE | 592154145466521590 |
22/07/2026 | 1299 | 191.9 | 15:56:57 | LSE | 606227926502473983 |
22/07/2026 | 106 | 191.9 | 15:56:57 | LSE | 606227926502474026 |
22/07/2026 | 2019 | 191.8 | 15:56:57 | LSE | 592154145466521627 |
22/07/2026 | 961 | 191.8 | 15:56:57 | LSE | 592154145466521645 |
22/07/2026 | 1700 | 191.8 | 15:56:57 | LSE | 592154145466521644 |
22/07/2026 | 1801 | 191.2 | 15:59:53 | LSE | 592154145466629616 |
22/07/2026 | 1973 | 191.3 | 16:02:29 | LSE | 592154145466749546 |
22/07/2026 | 821 | 191.3 | 16:08:20 | LSE | 606227926502937958 |
22/07/2026 | 821 | 191.3 | 16:08:20 | LSE | 606227926502937959 |
22/07/2026 | 2638 | 191.3 | 16:08:20 | LSE | 592154145466996543 |
22/07/2026 | 1008 | 191.3 | 16:08:20 | LSE | 592154145466996549 |
22/07/2026 | 920 | 191 | 16:12:35 | LSE | 606227926503105414 |
22/07/2026 | 921 | 191 | 16:12:35 | LSE | 606227926503105413 |
22/07/2026 | 1999 | 190.9 | 16:12:35 | LSE | 606227926503105415 |
22/07/2026 | 953 | 191 | 16:15:53 | LSE | 592154145467303753 |
22/07/2026 | 2575 | 191 | 16:15:53 | LSE | 592154145467303754 |
22/07/2026 | 65 | 191 | 16:15:53 | LSE | 592154145467303761 |
22/07/2026 | 886 | 191.4 | 16:22:08 | LSE | 606227926503547311 |
22/07/2026 | 20 | 191.4 | 16:22:36 | LSE | 592154145467646168 |
22/07/2026 | 838 | 191.4 | 16:22:42 | LSE | 592154145467651273 |
22/07/2026 | 2566 | 191.3 | 16:23:06 | LSE | 606227926503600780 |
22/07/2026 | 887 | 191.2 | 16:23:06 | LSE | 592154145467673010 |
22/07/2026 | 1963 | 191.2 | 16:23:06 | LSE | 592154145467673011 |
22/07/2026 | 370 | 191.2 | 16:23:06 | LSE | 606227926503600791 |
22/07/2026 | 871 | 191.2 | 16:23:06 | LSE | 606227926503600792 |
22/07/2026 | 875 | 191.2 | 16:26:51 | LSE | 606227926503798444 |
22/07/2026 | 875 | 191.1 | 16:26:51 | LSE | 606227926503798449 |
22/07/2026 | 877 | 191.1 | 16:26:51 | LSE | 606227926503798448 |
22/07/2026 | 2859 | 191 | 16:26:52 | LSE | 592154145467874371 |
22/07/2026 | 69 | 191 | 16:26:52 | LSE | 606227926503798822 |
23/07/2026 | 800 | 190.9 | 08:03:51 | LSE | 606228280385500700 |
23/07/2026 | 2399 | 190.9 | 08:03:51 | LSE | 606228280385500702 |
23/07/2026 | 915 | 191 | 08:09:16 | LSE | 592154527824382120 |
23/07/2026 | 38 | 190.9 | 08:10:22 | LSE | 606228280385651381 |
23/07/2026 | 915 | 190.9 | 08:10:22 | LSE | 592154527824407961 |
23/07/2026 | 1387 | 190.9 | 08:10:22 | LSE | 606228280385651380 |
23/07/2026 | 1038 | 190.8 | 08:10:53 | LSE | 592154527824420711 |
23/07/2026 | 957 | 191.1 | 08:12:40 | LSE | 606228280385706483 |
23/07/2026 | 149 | 191.6 | 08:43:03 | LSE | 606228280386394773 |
23/07/2026 | 689 | 191.6 | 08:43:03 | LSE | 606228280386394771 |
23/07/2026 | 838 | 191.6 | 08:43:03 | LSE | 606228280386394772 |
23/07/2026 | 1396 | 191.6 | 08:43:03 | LSE | 592154527825177784 |
23/07/2026 | 1398 | 191.6 | 08:43:03 | LSE | 592154527825177782 |
23/07/2026 | 1398 | 191.6 | 08:43:03 | LSE | 592154527825177785 |
23/07/2026 | 1717 | 191.6 | 08:43:03 | LSE | 592154527825177780 |
23/07/2026 | 3084 | 191.6 | 08:43:03 | LSE | 592154527825177781 |
23/07/2026 | 1376 | 191.6 | 08:43:03 | LSE | 592154527825177793 |
23/07/2026 | 873 | 191.1 | 09:05:38 | LSE | 606228280386839141 |
23/07/2026 | 873 | 191.1 | 09:05:38 | LSE | 606228280386839142 |
23/07/2026 | 2032 | 191.1 | 09:05:38 | LSE | 592154527825640556 |
23/07/2026 | 1192 | 190.8 | 09:05:47 | LSE | 592154527825644124 |
23/07/2026 | 922 | 190.5 | 09:06:46 | LSE | 606228280386863314 |
23/07/2026 | 926 | 190.1 | 09:06:49 | LSE | 606228280386864640 |
23/07/2026 | 1022 | 190.5 | 09:06:49 | LSE | 592154527825667260 |
23/07/2026 | 1443 | 190 | 09:11:49 | LSE | 606228280386981045 |
23/07/2026 | 1065 | 188.8 | 09:13:05 | LSE | 606228280387008309 |
23/07/2026 | 465 | 188.9 | 09:16:40 | LSE | 606228280387083951 |
23/07/2026 | 1125 | 188.9 | 09:16:40 | LSE | 606228280387083952 |
23/07/2026 | 1274 | 188.8 | 09:20:43 | LSE | 606228280387177757 |
23/07/2026 | 865 | 189 | 09:32:20 | LSE | 592154527826246677 |
23/07/2026 | 2386 | 189 | 09:32:20 | LSE | 592154527826246676 |
23/07/2026 | 491 | 189 | 09:32:20 | LSE | 592154527826246681 |
23/07/2026 | 650 | 189 | 09:32:20 | LSE | 592154527826246682 |
23/07/2026 | 294 | 188.4 | 09:40:41 | LSE | 592154527826416141 |
23/07/2026 | 532 | 188.4 | 09:40:41 | LSE | 592154527826416142 |
23/07/2026 | 826 | 188.4 | 09:40:41 | LSE | 606228280387576763 |
23/07/2026 | 1432 | 188.4 | 09:40:41 | LSE | 592154527826416140 |
23/07/2026 | 108 | 187.9 | 09:48:06 | LSE | 606228280387745902 |
23/07/2026 | 862 | 187.9 | 09:48:06 | LSE | 592154527826592904 |
23/07/2026 | 1471 | 187.9 | 09:48:06 | LSE | 606228280387745901 |
23/07/2026 | 1484 | 187.8 | 09:52:41 | LSE | 606228280387843966 |
23/07/2026 | 1274 | 187.4 | 09:56:01 | LSE | 592154527826765386 |
23/07/2026 | 805 | 187.5 | 10:08:59 | LSE | 592154527827083999 |
23/07/2026 | 2291 | 187.4 | 10:08:59 | LSE | 606228280388215383 |
23/07/2026 | 1339 | 186.9 | 10:15:34 | LSE | 606228280388351328 |
23/07/2026 | 1353 | 186.3 | 10:17:37 | LSE | 606228280388391445 |
23/07/2026 | 861 | 186 | 10:33:00 | LSE | 592154527827592458 |
23/07/2026 | 861 | 186 | 10:33:00 | LSE | 606228280388701466 |
23/07/2026 | 1605 | 186 | 10:33:00 | LSE | 592154527827592459 |
23/07/2026 | 1545 | 185.8 | 10:36:59 | LSE | 606228280388793635 |
23/07/2026 | 1750 | 184.9 | 10:41:12 | LSE | 592154527827780251 |
23/07/2026 | 6 | 184.9 | 10:41:12 | LSE | 592154527827780252 |
23/07/2026 | 2261 | 185.6 | 10:49:04 | LSE | 606228280389059848 |
23/07/2026 | 7 | 187.7 | 11:18:46 | LSE | 606228280389809991 |
23/07/2026 | 244 | 187.7 | 11:18:46 | LSE | 606228280389809990 |
23/07/2026 | 3107 | 187.7 | 11:18:46 | LSE | 606228280389809992 |
23/07/2026 | 291 | 187.7 | 11:18:46 | LSE | 592154527828747707 |
23/07/2026 | 848 | 187.7 | 11:18:47 | LSE | 592154527828748176 |
23/07/2026 | 2631 | 187.7 | 11:28:06 | LSE | 592154527828939753 |
23/07/2026 | 2363 | 187.7 | 11:28:46 | LSE | 592154527828953308 |
23/07/2026 | 2020 | 187.7 | 11:28:46 | LSE | 606228280390005598 |
23/07/2026 | 389 | 187.3 | 11:36:25 | LSE | 592154527829109041 |
23/07/2026 | 712 | 187.3 | 11:36:25 | LSE | 592154527829109042 |
23/07/2026 | 908 | 187.3 | 11:36:25 | LSE | 592154527829109043 |
23/07/2026 | 1001 | 187.3 | 11:36:25 | LSE | 592154527829109044 |
23/07/2026 | 917 | 188 | 11:46:32 | LSE | 606228280390364252 |
23/07/2026 | 2107 | 188 | 11:46:32 | LSE | 592154527829326657 |
23/07/2026 | 11 | 188 | 12:00:21 | LSE | 606228280390645075 |
23/07/2026 | 14 | 188 | 12:00:21 | LSE | 606228280390645074 |
23/07/2026 | 68 | 188 | 12:01:58 | LSE | 606228280390679831 |
23/07/2026 | 68 | 188 | 12:01:58 | LSE | 606228280390679832 |
23/07/2026 | 797 | 188 | 12:01:58 | LSE | 606228280390679833 |
23/07/2026 | 958 | 188 | 12:01:58 | LSE | 592154527829654745 |
23/07/2026 | 958 | 188 | 12:01:58 | LSE | 606228280390679834 |
23/07/2026 | 958 | 188 | 12:01:58 | LSE | 606228280390679835 |
23/07/2026 | 1932 | 188 | 12:01:58 | LSE | 592154527829654744 |
23/07/2026 | 1812 | 187.7 | 12:05:24 | LSE | 606228280390775775 |
23/07/2026 | 1743 | 187.3 | 12:10:41 | LSE | 606228280390886944 |
23/07/2026 | 2113 | 187.7 | 12:20:20 | LSE | 592154527830064597 |
23/07/2026 | 875 | 187.9 | 12:33:47 | LSE | 592154527830348010 |
23/07/2026 | 2730 | 187.9 | 12:33:47 | LSE | 592154527830348011 |
23/07/2026 | 558 | 187.9 | 12:33:47 | LSE | 606228280391345762 |
23/07/2026 | 1478 | 187.7 | 12:37:40 | LSE | 592154527830444055 |
23/07/2026 | 125 | 187.1 | 12:43:35 | LSE | 592154527830578397 |
23/07/2026 | 887 | 187.6 | 13:00:45 | LSE | 606228280391918462 |
23/07/2026 | 2309 | 187.6 | 13:00:45 | LSE | 592154527830949132 |
23/07/2026 | 1854 | 187.6 | 13:00:45 | LSE | 606228280391918466 |
23/07/2026 | 584 | 187.7 | 13:09:48 | LSE | 606228280392100278 |
23/07/2026 | 220 | 187.7 | 13:09:48 | LSE | 606228280392100279 |
23/07/2026 | 869 | 187.6 | 13:13:11 | LSE | 606228280392172517 |
23/07/2026 | 1 | 187.5 | 13:13:52 | LSE | 606228280392183744 |
23/07/2026 | 999 | 187.5 | 13:16:49 | LSE | 606228280392256104 |
23/07/2026 | 106 | 187.5 | 13:16:50 | LSE | 606228280392259830 |
23/07/2026 | 271 | 187.5 | 13:16:50 | LSE | 606228280392259834 |
23/07/2026 | 892 | 187.5 | 13:16:50 | LSE | 606228280392259835 |
23/07/2026 | 1653 | 187 | 13:16:53 | LSE | 592154527831312741 |
23/07/2026 | 2091 | 187.5 | 13:32:27 | LSE | 592154527831716955 |
23/07/2026 | 451 | 187.5 | 13:32:27 | LSE | 606228280392657375 |
23/07/2026 | 987 | 187.7 | 13:42:07 | LSE | 606228280392900336 |
23/07/2026 | 346 | 187.6 | 13:42:42 | LSE | 592154527831991417 |
23/07/2026 | 496 | 187.6 | 13:42:42 | LSE | 592154527831991418 |
23/07/2026 | 951 | 187.6 | 13:42:42 | LSE | 606228280392921258 |
23/07/2026 | 550 | 187.5 | 13:43:40 | LSE | 606228280392949315 |
23/07/2026 | 85 | 187.5 | 13:47:11 | LSE | 606228280393037803 |
23/07/2026 | 1752 | 187.5 | 13:47:11 | LSE | 606228280393037804 |
23/07/2026 | 9 | 187.5 | 13:48:29 | LSE | 606228280393067531 |
23/07/2026 | 832 | 187.5 | 13:48:29 | LSE | 592154527832143981 |
23/07/2026 | 1613 | 187.5 | 13:48:29 | LSE | 606228280393067532 |
23/07/2026 | 914 | 187.4 | 13:58:29 | LSE | 606228280393313245 |
23/07/2026 | 1406 | 187.4 | 13:58:29 | LSE | 592154527832398589 |
23/07/2026 | 1913 | 187.1 | 14:02:52 | LSE | 606228280393421672 |
23/07/2026 | 2744 | 187.3 | 14:15:32 | LSE | 592154527832881281 |
23/07/2026 | 1937 | 187.3 | 14:15:32 | LSE | 592154527832881285 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 592154527833250071 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 592154527833250072 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 592154527833250073 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 606228280394133249 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 606228280394133250 |
23/07/2026 | 804 | 187.3 | 14:27:37 | LSE | 606228280394133252 |
23/07/2026 | 2334 | 187.3 | 14:27:37 | LSE | 606228280394133251 |
23/07/2026 | 178 | 187.3 | 14:27:37 | LSE | 606228280394133260 |
23/07/2026 | 870 | 187.8 | 14:36:02 | LSE | 592154527833655799 |
23/07/2026 | 1690 | 187.8 | 14:36:02 | LSE | 606228280394525724 |
23/07/2026 | 521 | 187.7 | 14:36:11 | LSE | 592154527833664705 |
23/07/2026 | 1693 | 187.7 | 14:36:11 | LSE | 592154527833664704 |
23/07/2026 | 1623 | 187.7 | 14:36:11 | LSE | 592154527833664713 |
23/07/2026 | 2440 | 188.5 | 14:45:17 | LSE | 592154527834086410 |
23/07/2026 | 3324 | 188.5 | 14:45:17 | LSE | 606228280394944991 |
23/07/2026 | 100 | 188.5 | 14:45:17 | LSE | 592154527834086421 |
23/07/2026 | 70 | 188.5 | 14:45:17 | LSE | 592154527834086434 |
23/07/2026 | 32 | 188.4 | 14:45:42 | LSE | 592154527834105146 |
23/07/2026 | 434 | 188.4 | 14:45:42 | LSE | 592154527834105145 |
23/07/2026 | 722 | 188.4 | 14:45:42 | LSE | 592154527834105148 |
23/07/2026 | 837 | 188.4 | 14:49:42 | LSE | 606228280395136892 |
23/07/2026 | 1937 | 188.6 | 14:56:17 | LSE | 592154527834583866 |
23/07/2026 | 2555 | 188.6 | 14:56:17 | LSE | 606228280395433096 |
23/07/2026 | 2635 | 188.6 | 14:56:18 | LSE | 592154527834584275 |
23/07/2026 | 1 | 188.6 | 15:05:05 | LSE | 592154527834986483 |
23/07/2026 | 2029 | 188.6 | 15:06:27 | LSE | 606228280395881802 |
23/07/2026 | 868 | 188.6 | 15:08:23 | LSE | 592154527835123577 |
23/07/2026 | 868 | 188.6 | 15:08:23 | LSE | 606228280395960061 |
23/07/2026 | 3522 | 188.6 | 15:08:23 | LSE | 592154527835123578 |
23/07/2026 | 1509 | 188.6 | 15:08:23 | LSE | 592154527835123584 |
23/07/2026 | 2002 | 188.5 | 15:11:30 | LSE | 606228280396107598 |
23/07/2026 | 851 | 188.7 | 15:16:39 | LSE | 592154527835506560 |
23/07/2026 | 851 | 188.7 | 15:16:39 | LSE | 606228280396334083 |
23/07/2026 | 2531 | 188.7 | 15:16:39 | LSE | 606228280396334080 |
23/07/2026 | 904 | 188.1 | 15:22:39 | LSE | 592154527835770059 |
23/07/2026 | 904 | 188.1 | 15:22:39 | LSE | 592154527835770060 |
23/07/2026 | 904 | 188.1 | 15:22:39 | LSE | 606228280396591971 |
23/07/2026 | 1993 | 188.1 | 15:22:39 | LSE | 592154527835770058 |
23/07/2026 | 917 | 188.1 | 15:25:19 | LSE | 606228280396699177 |
23/07/2026 | 1981 | 188.1 | 15:25:19 | LSE | 592154527835879937 |
23/07/2026 | 2975 | 188.3 | 15:30:29 | LSE | 592154527836103595 |
23/07/2026 | 898 | 188.3 | 15:30:29 | LSE | 592154527836103598 |
23/07/2026 | 873 | 187.6 | 15:36:14 | LSE | 606228280397162796 |
23/07/2026 | 873 | 187.5 | 15:36:15 | LSE | 606228280397163494 |
23/07/2026 | 1851 | 187.5 | 15:36:15 | LSE | 606228280397163495 |
23/07/2026 | 812 | 187.5 | 15:40:47 | LSE | 606228280397332970 |
23/07/2026 | 812 | 187.5 | 15:40:47 | LSE | 606228280397332971 |
23/07/2026 | 998 | 187.4 | 15:42:00 | LSE | 592154527836584842 |
23/07/2026 | 1590 | 187.4 | 15:42:00 | LSE | 606228280397383069 |
23/07/2026 | 970 | 187 | 15:44:00 | LSE | 606228280397460432 |
23/07/2026 | 979 | 187 | 15:44:35 | LSE | 606228280397482995 |
23/07/2026 | 60 | 187 | 15:46:43 | LSE | 606228280397564041 |
23/07/2026 | 669 | 187 | 15:46:43 | LSE | 606228280397564042 |
23/07/2026 | 997 | 187 | 15:46:43 | LSE | 606228280397564039 |
23/07/2026 | 1757 | 186.9 | 15:49:39 | LSE | 592154527836877911 |
23/07/2026 | 852 | 187.2 | 16:01:30 | LSE | 592154527837375326 |
23/07/2026 | 852 | 187.2 | 16:01:30 | LSE | 606228280398146211 |
23/07/2026 | 853 | 187.2 | 16:01:30 | LSE | 606228280398146210 |
23/07/2026 | 2061 | 187.2 | 16:01:30 | LSE | 606228280398146209 |
23/07/2026 | 2858 | 187.2 | 16:01:30 | LSE | 592154527837375333 |
23/07/2026 | 912 | 187.2 | 16:01:30 | LSE | 606228280398146224 |
23/07/2026 | 39 | 187.2 | 16:08:41 | LSE | 592154527837663755 |
23/07/2026 | 2204 | 187.2 | 16:08:41 | LSE | 592154527837663754 |
23/07/2026 | 777 | 187.2 | 16:09:08 | LSE | 592154527837683796 |
23/07/2026 | 816 | 187.2 | 16:09:08 | LSE | 606228280398447289 |
23/07/2026 | 816 | 187.2 | 16:09:08 | LSE | 606228280398447291 |
23/07/2026 | 1783 | 187.2 | 16:09:08 | LSE | 606228280398447293 |
23/07/2026 | 813 | 186.8 | 16:12:44 | LSE | 592154527837853686 |
23/07/2026 | 813 | 186.8 | 16:12:44 | LSE | 592154527837853687 |
23/07/2026 | 2160 | 186.8 | 16:12:44 | LSE | 592154527837853685 |
23/07/2026 | 120 | 186.4 | 16:21:20 | LSE | 592154527838312009 |
23/07/2026 | 717 | 186.4 | 16:21:20 | LSE | 592154527838312007 |
23/07/2026 | 879 | 186.4 | 16:21:20 | LSE | 606228280399057699 |
23/07/2026 | 2200 | 186.4 | 16:21:20 | LSE | 592154527838312010 |
23/07/2026 | 2794 | 186.4 | 16:21:20 | LSE | 606228280399057747 |
23/07/2026 | 201 | 186.4 | 16:21:20 | LSE | 592154527838312145 |
23/07/2026 | 746 | 186.4 | 16:21:20 | LSE | 592154527838312144 |
23/07/2026 | 1059 | 186.4 | 16:21:21 | LSE | 592154527838312753 |
23/07/2026 | 606 | 186.4 | 16:21:21 | LSE | 606228280399058379 |
23/07/2026 | 14 | 186.2 | 16:25:35 | LSE | 592154527838584627 |
23/07/2026 | 1718 | 186.8 | 16:28:40 | LSE | 606228280399474850 |
23/07/2026 | 470 | 186.8 | 16:28:48 | LSE | 606228280399483124 |
23/07/2026 | 600 | 186.8 | 16:28:48 | LSE | 606228280399483123 |
23/07/2026 | 546 | 186.9 | 16:29:50 | LSE | 606228280399555238 |
23/07/2026 | 2925 | 186.9 | 16:29:52 | LSE | 606228280399571639 |
23/07/2026 | 1705 | 186.9 | 16:29:52 | LSE | 606228280399571646 |
23/07/2026 | 800 | 190.9 | 08:03:51 | LSE | 606228280385500700 |
24/07/2026 | 2233 | 187.7 | 08:14:35 | LSE | 592154853246197619 |
24/07/2026 | 2170 | 187.7 | 08:14:36 | LSE | 606228634287184196 |
24/07/2026 | 279 | 188.2 | 08:22:29 | LSE | 592154853246381664 |
24/07/2026 | 2319 | 188.2 | 08:22:29 | LSE | 592154853246381663 |
24/07/2026 | 3339 | 188.2 | 08:23:48 | LSE | 606228634287383945 |
24/07/2026 | 1433 | 188.3 | 08:23:48 | LSE | 606228634287383951 |
24/07/2026 | 1125 | 187.7 | 08:25:54 | LSE | 592154853246443134 |
24/07/2026 | 1157 | 186.9 | 08:29:46 | LSE | 592154853246513958 |
24/07/2026 | 974 | 186.9 | 08:31:26 | LSE | 592154853246550922 |
24/07/2026 | 124 | 186.9 | 08:31:26 | LSE | 592154853246550924 |
24/07/2026 | 1211 | 187.3 | 08:38:28 | LSE | 606228634287656964 |
24/07/2026 | 1223 | 187 | 08:41:42 | LSE | 592154853246742695 |
24/07/2026 | 2667 | 186.7 | 08:53:45 | LSE | 606228634287912227 |
24/07/2026 | 852 | 186.2 | 09:00:02 | LSE | 592154853247072020 |
24/07/2026 | 852 | 186.2 | 09:00:02 | LSE | 606228634288022938 |
24/07/2026 | 1169 | 186.1 | 09:00:41 | LSE | 606228634288037406 |
24/07/2026 | 1438 | 186.8 | 09:11:08 | LSE | 606228634288239390 |
24/07/2026 | 1400 | 186.8 | 09:11:08 | LSE | 606228634288239393 |
24/07/2026 | 1425 | 188.8 | 09:37:10 | LSE | 606228634288719395 |
24/07/2026 | 1427 | 188.8 | 09:37:10 | LSE | 592154853247793132 |
24/07/2026 | 1427 | 188.8 | 09:37:10 | LSE | 592154853247793134 |
24/07/2026 | 1023 | 188.8 | 09:37:14 | LSE | 606228634288721002 |
24/07/2026 | 1092 | 188.6 | 09:42:50 | LSE | 592154853247895741 |
24/07/2026 | 2000 | 188.6 | 09:42:50 | LSE | 592154853247895742 |
24/07/2026 | 2073 | 188.6 | 09:42:50 | LSE | 606228634288817982 |
24/07/2026 | 1036 | 188.6 | 09:43:33 | LSE | 606228634288832895 |
24/07/2026 | 2073 | 188.6 | 09:43:33 | LSE | 592154853247911472 |
24/07/2026 | 35 | 188.6 | 09:43:33 | LSE | 606228634288832945 |
24/07/2026 | 38 | 188.6 | 09:43:33 | LSE | 606228634288832946 |
24/07/2026 | 79 | 188.6 | 09:43:41 | LSE | 606228634288835256 |
24/07/2026 | 1436 | 188.5 | 09:48:38 | LSE | 606228634288914132 |
24/07/2026 | 830 | 188.5 | 10:14:08 | LSE | 606228634289358172 |
24/07/2026 | 1156 | 188.5 | 10:14:08 | LSE | 592154853248459424 |
24/07/2026 | 2112 | 188.5 | 10:14:08 | LSE | 592154853248459423 |
24/07/2026 | 337 | 188.5 | 10:14:08 | LSE | 606228634289358178 |
24/07/2026 | 830 | 188.4 | 10:17:23 | LSE | 592154853248519079 |
24/07/2026 | 914 | 188.4 | 10:17:23 | LSE | 606228634289415465 |
24/07/2026 | 1196 | 188.4 | 10:17:23 | LSE | 606228634289415464 |
24/07/2026 | 2111 | 188.7 | 10:23:36 | LSE | 592154853248635932 |
24/07/2026 | 851 | 188.6 | 10:41:43 | LSE | 592154853248917981 |
24/07/2026 | 851 | 188.5 | 10:43:58 | LSE | 606228634289827843 |
24/07/2026 | 837 | 188.6 | 10:48:24 | LSE | 592154853249021105 |
24/07/2026 | 2394 | 188.7 | 11:03:29 | LSE | 592154853249272789 |
24/07/2026 | 46 | 188.7 | 11:03:46 | LSE | 592154853249277564 |
24/07/2026 | 2769 | 188.7 | 11:10:50 | LSE | 606228634290268472 |
24/07/2026 | 870 | 188.7 | 11:14:00 | LSE | 592154853249468871 |
24/07/2026 | 2755 | 188.7 | 11:14:00 | LSE | 606228634290326586 |
24/07/2026 | 289 | 188.7 | 11:14:00 | LSE | 592154853249468878 |
24/07/2026 | 156 | 188.6 | 11:14:05 | LSE | 606228634290328503 |
24/07/2026 | 714 | 188.6 | 11:14:05 | LSE | 606228634290328504 |
24/07/2026 | 871 | 188.6 | 11:14:05 | LSE | 592154853249470962 |
24/07/2026 | 918 | 188.6 | 11:26:43 | LSE | 592154853249707361 |
24/07/2026 | 918 | 188.6 | 11:26:43 | LSE | 606228634290556042 |
24/07/2026 | 27 | 188.5 | 11:26:46 | LSE | 606228634290556848 |
24/07/2026 | 29 | 188.5 | 11:26:46 | LSE | 606228634290556849 |
24/07/2026 | 862 | 188.5 | 11:26:47 | LSE | 606228634290557210 |
24/07/2026 | 1887 | 188.5 | 11:26:47 | LSE | 592154853249708532 |
24/07/2026 | 396 | 188.3 | 11:34:39 | LSE | 606228634290696288 |
24/07/2026 | 830 | 188.3 | 11:34:39 | LSE | 606228634290696286 |
24/07/2026 | 1091 | 188.3 | 11:34:39 | LSE | 606228634290696285 |
24/07/2026 | 434 | 188.3 | 11:34:39 | LSE | 606228634290696289 |
24/07/2026 | 1776 | 188.4 | 11:45:00 | LSE | 592154853250015966 |
24/07/2026 | 233 | 188.4 | 11:52:37 | LSE | 592154853250142422 |
24/07/2026 | 819 | 188.4 | 11:52:37 | LSE | 592154853250142423 |
24/07/2026 | 819 | 188.4 | 11:52:37 | LSE | 592154853250142424 |
24/07/2026 | 819 | 188.4 | 11:52:37 | LSE | 606228634290973398 |
24/07/2026 | 360 | 188.4 | 11:52:37 | LSE | 592154853250142427 |
24/07/2026 | 884 | 188.4 | 11:52:37 | LSE | 592154853250142428 |
24/07/2026 | 833 | 188.4 | 11:52:37 | LSE | 606228634290973407 |
24/07/2026 | 859 | 188.4 | 12:02:11 | LSE | 592154853250324673 |
24/07/2026 | 809 | 188.4 | 12:05:44 | LSE | 592154853250392263 |
24/07/2026 | 884 | 188.4 | 12:05:44 | LSE | 606228634291213178 |
24/07/2026 | 1264 | 188.4 | 12:05:44 | LSE | 592154853250392262 |
24/07/2026 | 1068 | 188.4 | 12:05:44 | LSE | 606228634291213183 |
24/07/2026 | 851 | 188.1 | 12:10:13 | LSE | 606228634291298573 |
24/07/2026 | 945 | 188.1 | 12:10:13 | LSE | 606228634291298572 |
24/07/2026 | 1454 | 187.8 | 12:16:01 | LSE | 592154853250582205 |
24/07/2026 | 150 | 187.8 | 12:16:54 | LSE | 592154853250598405 |
24/07/2026 | 937 | 187.8 | 12:24:35 | LSE | 592154853250724823 |
24/07/2026 | 2647 | 188.4 | 12:38:57 | LSE | 592154853250995559 |
24/07/2026 | 849 | 188.3 | 12:44:39 | LSE | 592154853251115109 |
24/07/2026 | 853 | 188.3 | 12:44:39 | LSE | 606228634291905636 |
24/07/2026 | 802 | 188.4 | 12:57:00 | LSE | 592154853251335400 |
24/07/2026 | 2525 | 188.5 | 12:57:00 | LSE | 606228634292118936 |
24/07/2026 | 3138 | 188.9 | 13:00:26 | LSE | 606228634292205242 |
24/07/2026 | 1380 | 188.6 | 13:02:41 | LSE | 592154853251466083 |
24/07/2026 | 870 | 188.4 | 13:22:31 | LSE | 592154853251833312 |
24/07/2026 | 870 | 188.4 | 13:22:31 | LSE | 592154853251833314 |
24/07/2026 | 870 | 188.4 | 13:22:31 | LSE | 606228634292596537 |
24/07/2026 | 1437 | 188.4 | 13:22:31 | LSE | 592154853251833311 |
24/07/2026 | 870 | 188.3 | 13:22:31 | LSE | 592154853251833315 |
24/07/2026 | 1508 | 188.6 | 13:26:55 | LSE | 592154853251937742 |
24/07/2026 | 307 | 188.6 | 13:36:26 | LSE | 606228634292888208 |
24/07/2026 | 646 | 188.6 | 13:41:37 | LSE | 606228634292995051 |
24/07/2026 | 953 | 188.6 | 13:41:37 | LSE | 592154853252247841 |
24/07/2026 | 953 | 188.6 | 13:41:37 | LSE | 606228634292995052 |
24/07/2026 | 953 | 188.5 | 13:42:29 | LSE | 592154853252274426 |
24/07/2026 | 965 | 188.4 | 13:42:37 | LSE | 592154853252277397 |
24/07/2026 | 995 | 188.5 | 14:03:05 | LSE | 592154853252741762 |
24/07/2026 | 1826 | 188.5 | 14:03:05 | LSE | 592154853252741761 |
24/07/2026 | 2548 | 188.5 | 14:03:05 | LSE | 606228634293463486 |
24/07/2026 | 717 | 188.5 | 14:03:05 | LSE | 592154853252741771 |
24/07/2026 | 521 | 188.4 | 14:03:05 | LSE | 606228634293463495 |
24/07/2026 | 1239 | 188.4 | 14:03:05 | LSE | 606228634293463496 |
24/07/2026 | 1084 | 188.3 | 14:04:47 | LSE | 592154853252776690 |
24/07/2026 | 1664 | 188.6 | 14:25:15 | LSE | 606228634294017914 |
24/07/2026 | 929 | 188.5 | 14:25:16 | LSE | 592154853253314665 |
24/07/2026 | 974 | 188.5 | 14:25:16 | LSE | 606228634294018146 |
24/07/2026 | 2844 | 188.5 | 14:25:16 | LSE | 606228634294018145 |
24/07/2026 | 2050 | 188.5 | 14:25:16 | LSE | 606228634294018149 |
24/07/2026 | 264 | 188.5 | 14:25:16 | LSE | 592154853253314673 |
24/07/2026 | 818 | 188.5 | 14:25:16 | LSE | 592154853253314672 |
24/07/2026 | 968 | 188.5 | 14:25:16 | LSE | 592154853253314674 |
24/07/2026 | 70 | 188.5 | 14:25:16 | LSE | 606228634294018152 |
24/07/2026 | 191 | 188.5 | 14:26:07 | LSE | 592154853253341369 |
24/07/2026 | 883 | 188.5 | 14:26:07 | LSE | 592154853253341370 |
24/07/2026 | 592 | 188.7 | 14:26:07 | LSE | 606228634294044188 |
24/07/2026 | 1666 | 188.8 | 14:26:41 | LSE | 606228634294061656 |
24/07/2026 | 828 | 188.5 | 14:39:42 | LSE | 592154853253860411 |
24/07/2026 | 828 | 188.5 | 14:39:42 | LSE | 606228634294548883 |
24/07/2026 | 2502 | 188.5 | 14:39:42 | LSE | 606228634294548882 |
24/07/2026 | 296 | 188.5 | 14:39:42 | LSE | 606228634294548888 |
24/07/2026 | 2000 | 188.5 | 14:39:42 | LSE | 606228634294548887 |
24/07/2026 | 1807 | 188.5 | 14:42:04 | LSE | 592154853253942804 |
24/07/2026 | 898 | 189.1 | 14:54:55 | LSE | 606228634295027125 |
24/07/2026 | 164 | 189 | 14:54:56 | LSE | 606228634295027710 |
24/07/2026 | 676 | 189 | 14:55:00 | LSE | 606228634295030257 |
24/07/2026 | 840 | 189 | 14:55:00 | LSE | 592154853254354627 |
24/07/2026 | 2156 | 189 | 14:55:00 | LSE | 606228634295030258 |
24/07/2026 | 2305 | 189 | 14:55:02 | LSE | 592154853254355770 |
24/07/2026 | 437 | 189 | 14:56:28 | LSE | 606228634295074763 |
24/07/2026 | 754 | 189 | 14:56:28 | LSE | 606228634295074759 |
24/07/2026 | 900 | 189 | 14:56:28 | LSE | 606228634295074760 |
24/07/2026 | 900 | 189 | 14:56:28 | LSE | 606228634295074761 |
24/07/2026 | 1363 | 189 | 14:56:28 | LSE | 606228634295074762 |
24/07/2026 | 2390 | 188.9 | 14:58:54 | LSE | 592154853254480624 |
24/07/2026 | 298 | 188.9 | 15:04:11 | LSE | 592154853254653345 |
24/07/2026 | 1831 | 188.9 | 15:04:11 | LSE | 592154853254653344 |
24/07/2026 | 507 | 188.9 | 15:04:33 | LSE | 592154853254665696 |
24/07/2026 | 827 | 189.1 | 15:12:52 | LSE | 592154853254933292 |
24/07/2026 | 827 | 189.1 | 15:12:52 | LSE | 592154853254933293 |
24/07/2026 | 828 | 189.1 | 15:12:52 | LSE | 592154853254933294 |
24/07/2026 | 828 | 189.1 | 15:12:52 | LSE | 606228634295595367 |
24/07/2026 | 859 | 189.1 | 15:17:57 | LSE | 606228634295752995 |
24/07/2026 | 1463 | 189.1 | 15:17:57 | LSE | 592154853255095745 |
24/07/2026 | 897 | 189.1 | 15:19:38 | LSE | 592154853255156814 |
24/07/2026 | 1345 | 189.1 | 15:19:38 | LSE | 592154853255156813 |
24/07/2026 | 128 | 189.1 | 15:19:38 | LSE | 592154853255156828 |
24/07/2026 | 455 | 189.2 | 15:20:57 | LSE | 592154853255203973 |
24/07/2026 | 1 | 189.2 | 15:21:59 | LSE | 592154853255235461 |
24/07/2026 | 119 | 189.2 | 15:21:59 | LSE | 592154853255235462 |
24/07/2026 | 120 | 189.2 | 15:21:59 | LSE | 592154853255235460 |
24/07/2026 | 1295 | 189.2 | 15:22:34 | LSE | 592154853255253085 |
24/07/2026 | 884 | 189.2 | 15:22:34 | LSE | 592154853255253089 |
24/07/2026 | 2000 | 189.2 | 15:22:34 | LSE | 592154853255253090 |
24/07/2026 | 467 | 189.2 | 15:22:34 | LSE | 606228634295907001 |
24/07/2026 | 160 | 189.2 | 15:23:48 | LSE | 606228634295939997 |
24/07/2026 | 766 | 189.2 | 15:23:48 | LSE | 606228634295939996 |
24/07/2026 | 83 | 189.2 | 15:24:07 | LSE | 606228634295949142 |
24/07/2026 | 83 | 189.2 | 15:24:07 | LSE | 606228634295949143 |
24/07/2026 | 83 | 189.2 | 15:24:07 | LSE | 606228634295949144 |
24/07/2026 | 439 | 189.2 | 15:25:13 | LSE | 606228634295981108 |
24/07/2026 | 944 | 189.2 | 15:25:13 | LSE | 592154853255328992 |
24/07/2026 | 848 | 189.1 | 15:25:13 | LSE | 606228634295981170 |
24/07/2026 | 849 | 189.1 | 15:25:13 | LSE | 606228634295981171 |
24/07/2026 | 850 | 189.1 | 15:25:13 | LSE | 592154853255329035 |
24/07/2026 | 1932 | 188.8 | 15:27:43 | LSE | 592154853255403588 |
24/07/2026 | 896 | 188.8 | 15:36:12 | LSE | 606228634296319612 |
24/07/2026 | 2049 | 188.8 | 15:36:12 | LSE | 606228634296319611 |
24/07/2026 | 2753 | 188.8 | 15:36:12 | LSE | 592154853255674953 |
24/07/2026 | 499 | 188.8 | 15:36:12 | LSE | 606228634296319615 |
24/07/2026 | 817 | 188.7 | 15:45:32 | LSE | 606228634296635903 |
24/07/2026 | 236 | 188.6 | 15:46:02 | LSE | 606228634296656410 |
24/07/2026 | 581 | 188.6 | 15:46:02 | LSE | 606228634296656411 |
24/07/2026 | 817 | 188.6 | 15:46:02 | LSE | 592154853256020614 |
24/07/2026 | 817 | 188.6 | 15:46:02 | LSE | 592154853256020615 |
24/07/2026 | 818 | 188.6 | 15:46:02 | LSE | 606228634296656409 |
24/07/2026 | 818 | 188.6 | 15:46:02 | LSE | 606228634296656412 |
24/07/2026 | 1601 | 188.6 | 15:46:02 | LSE | 606228634296656408 |
24/07/2026 | 925 | 188.6 | 15:49:20 | LSE | 606228634296793783 |
24/07/2026 | 1752 | 188.6 | 15:49:20 | LSE | 592154853256162261 |
24/07/2026 | 938 | 188.8 | 15:54:50 | LSE | 592154853256383161 |
24/07/2026 | 1687 | 189.2 | 16:03:33 | LSE | 606228634297318804 |
24/07/2026 | 140 | 189.3 | 16:03:36 | LSE | 592154853256700963 |
24/07/2026 | 1576 | 189.3 | 16:03:36 | LSE | 592154853256700972 |
24/07/2026 | 1542 | 189.3 | 16:03:59 | LSE | 606228634297333317 |
24/07/2026 | 1023 | 189.4 | 16:08:41 | LSE | 592154853256890806 |
24/07/2026 | 2207 | 189.3 | 16:09:31 | LSE | 592154853256921510 |
24/07/2026 | 33 | 189.3 | 16:09:56 | LSE | 592154853256939614 |
24/07/2026 | 173 | 189.3 | 16:09:56 | LSE | 592154853256939613 |
24/07/2026 | 473 | 189.3 | 16:10:42 | LSE | 592154853256974895 |
24/07/2026 | 100 | 189.9 | 16:13:42 | LSE | 606228634297741146 |
24/07/2026 | 1752 | 190.3 | 16:14:28 | LSE | 606228634297781329 |
24/07/2026 | 928 | 190.3 | 16:14:29 | LSE | 592154853257173376 |
24/07/2026 | 1856 | 190.3 | 16:14:29 | LSE | 606228634297782250 |
24/07/2026 | 225 | 190.3 | 16:16:33 | LSE | 606228634297919094 |
24/07/2026 | 67 | 190.3 | 16:17:27 | LSE | 606228634297958332 |
24/07/2026 | 262 | 190.3 | 16:17:27 | LSE | 606228634297958333 |
24/07/2026 | 386 | 190.3 | 16:17:27 | LSE | 606228634297958331 |
24/07/2026 | 941 | 190.3 | 16:17:27 | LSE | 606228634297958334 |
24/07/2026 | 1011 | 190.6 | 16:20:01 | LSE | 606228634298078819 |
24/07/2026 | 1015 | 190.6 | 16:20:08 | LSE | 606228634298085709 |
24/07/2026 | 38 | 190.7 | 16:20:17 | LSE | 606228634298094443 |
24/07/2026 | 152 | 190.7 | 16:20:17 | LSE | 606228634298094441 |
24/07/2026 | 182 | 190.7 | 16:20:17 | LSE | 606228634298094442 |
24/07/2026 | 193 | 190.7 | 16:20:17 | LSE | 606228634298094438 |
24/07/2026 | 233 | 190.7 | 16:20:17 | LSE | 606228634298094440 |
24/07/2026 | 822 | 190.7 | 16:20:17 | LSE | 606228634298094437 |
24/07/2026 | 183 | 190.7 | 16:20:17 | LSE | 592154853257492374 |
24/07/2026 | 219 | 190.7 | 16:20:17 | LSE | 592154853257492373 |
24/07/2026 | 613 | 190.7 | 16:20:17 | LSE | 592154853257492372 |
24/07/2026 | 79 | 190.7 | 16:20:17 | LSE | 606228634298094455 |
24/07/2026 | 4 | 190.7 | 16:20:20 | LSE | 592154853257494787 |
24/07/2026 | 55 | 190.8 | 16:20:31 | LSE | 592154853257504318 |
24/07/2026 | 272 | 190.8 | 16:20:31 | LSE | 592154853257504319 |
24/07/2026 | 27 | 190.8 | 16:23:53 | LSE | 606228634298262863 |
24/07/2026 | 267 | 190.8 | 16:23:53 | LSE | 606228634298262861 |
24/07/2026 | 142 | 190.8 | 16:24:05 | LSE | 606228634298272236 |
24/07/2026 | 1067 | 190.8 | 16:24:05 | LSE | 606228634298272237 |
24/07/2026 | 898 | 190.7 | 16:24:05 | LSE | 606228634298273006 |
24/07/2026 | 1374 | 191 | 16:25:06 | LSE | 592154853257739908 |
24/07/2026 | 155 | 191 | 16:25:06 | LSE | 592154853257739928 |
24/07/2026 | 1515 | 191 | 16:25:06 | LSE | 606228634298337419 |
24/07/2026 | 1071 | 191 | 16:28:51 | LSE | 606228634298504499 |
24/07/2026 | 1079 | 191 | 16:28:51 | LSE | 592154853257908568 |
24/07/2026 | 1114 | 191 | 16:28:51 | LSE | 592154853257908567 |
24/07/2026 | 3211 | 191 | 16:28:51 | LSE | 606228634298504497 |
24/07/2026 | 2670 | 191 | 16:28:51 | LSE | 592154853257908577 |
24/07/2026 | 178 | 191 | 16:28:51 | LSE | 606228634298504512 |
| |||||||||||
Date of notification: 27 July 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group