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

5th Oct 2026 07:00

RNS Number : 4920X

Barratt Redrow PLC

05 October 2026

5 October 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 28 September 2026 to 2 October 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
28 Sep 2026	338,000	355.5000	344.6000	349.0525	LSE
29 Sep 2026	338,000	346.6000	340.0000	342.6797	LSE
30 Sep 2026	397,355	344.5000	331.5000	337.8130	LSE
01 Oct 2026	398,000	328.7000	317.8000	323.1192	LSE
02 Oct 2026	398,000	324.4000	317.1000	320.0498	LSE

To date, Barratt Redrow has purchased 27,030,166 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 1,383,490,087 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,383,490,087.

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
28/09/2026	1419	355.5	08:05:33	LSE	606251991311732317
28/09/2026	1161	354.1	08:06:01	LSE	592178210278074173
28/09/2026	1087	348.6	08:06:33	LSE	592178210278093448
28/09/2026	1004	349.5	08:07:13	LSE	606251991311780055
28/09/2026	847	352.3	08:08:30	LSE	592178210278143379
28/09/2026	477	351.4	08:08:32	LSE	606251991311812657
28/09/2026	574	351.4	08:08:32	LSE	606251991311812656
28/09/2026	490	350.9	08:10:08	LSE	592178210278184661
28/09/2026	1550	350.9	08:10:08	LSE	592178210278184658
28/09/2026	107	350.9	08:10:13	LSE	592178210278186667
28/09/2026	1586	352.3	08:11:30	LSE	592178210278215776
28/09/2026	788	352.2	08:11:30	LSE	592178210278215786
28/09/2026	1686	350.5	08:12:38	LSE	592178210278243690
28/09/2026	790	348.4	08:15:19	LSE	606251991311967429
28/09/2026	2124	348.4	08:15:19	LSE	592178210278305522
28/09/2026	917	349.6	08:16:09	LSE	592178210278332232
28/09/2026	770	351.8	08:16:45	LSE	606251991312018531
28/09/2026	1236	351.1	08:17:23	LSE	606251991312035296
28/09/2026	1220	350.8	08:17:39	LSE	592178210278382917
28/09/2026	837	355.2	08:21:29	LSE	592178210278469597
28/09/2026	2900	355	08:21:29	LSE	606251991312127489
28/09/2026	725	355	08:21:29	LSE	592178210278469604
28/09/2026	1585	354.3	08:22:24	LSE	606251991312145404
28/09/2026	1352	353.5	08:23:05	LSE	606251991312158685
28/09/2026	1224	353.3	08:24:38	LSE	592178210278533382
28/09/2026	343	353.3	08:24:38	LSE	592178210278533383
28/09/2026	1505	352.9	08:26:24	LSE	592178210278566202
28/09/2026	1161	352.1	08:27:08	LSE	606251991312234506
28/09/2026	1753	352	08:28:08	LSE	606251991312254518
28/09/2026	1457	353.8	08:30:08	LSE	606251991312299059
28/09/2026	283	353.7	08:30:47	LSE	592178210278662294
28/09/2026	832	353.7	08:30:47	LSE	592178210278662295
28/09/2026	899	353.2	08:34:45	LSE	592178210278744828
28/09/2026	1349	353	08:35:33	LSE	606251991312410825
28/09/2026	1966	353.1	08:37:55	LSE	592178210278809749
28/09/2026	1041	353.2	08:39:11	LSE	606251991312483511
28/09/2026	1543	352.6	08:41:53	LSE	592178210278888271
28/09/2026	1205	352.5	08:43:40	LSE	606251991312564441
28/09/2026	1069	351.6	08:47:04	LSE	606251991312627793
28/09/2026	1	351.4	08:47:26	LSE	592178210278996355
28/09/2026	12	351.4	08:47:26	LSE	592178210278996356
28/09/2026	913	351.4	08:47:26	LSE	592178210278996357
28/09/2026	878	351.2	08:47:45	LSE	592178210279004425
28/09/2026	773	353	08:51:57	LSE	606251991312718650
28/09/2026	2033	352.7	08:52:03	LSE	606251991312720145
28/09/2026	1465	351.9	08:53:46	LSE	592178210279115493
28/09/2026	2812	353.4	08:57:30	LSE	606251991312817209
28/09/2026	261	353.4	08:58:19	LSE	592178210279202949
28/09/2026	1137	353.4	08:58:19	LSE	592178210279202950
28/09/2026	1563	354.1	08:59:52	LSE	592178210279230585
28/09/2026	1082	353.5	09:03:04	LSE	592178210279293613
28/09/2026	321	353.2	09:04:11	LSE	592178210279315382
28/09/2026	825	353.2	09:04:11	LSE	592178210279315383
28/09/2026	1310	353.2	09:06:06	LSE	592178210279348492
28/09/2026	1363	353.6	09:08:47	LSE	606251991313017060
28/09/2026	929	353.2	09:10:19	LSE	592178210279421450
28/09/2026	1537	352.8	09:12:11	LSE	592178210279454231
28/09/2026	1234	352.6	09:13:49	LSE	606251991313104489
28/09/2026	948	352.6	09:15:47	LSE	606251991313141169
28/09/2026	981	352.6	09:18:32	LSE	592178210279577174
28/09/2026	1891	352.4	09:23:05	LSE	592178210279660908
28/09/2026	1366	350.8	09:24:43	LSE	592178210279689730
28/09/2026	1358	349.9	09:25:22	LSE	592178210279700737
28/09/2026	1319	351.1	09:28:43	LSE	606251991313371707
28/09/2026	1171	351	09:31:40	LSE	606251991313419680
28/09/2026	1340	352.1	09:36:05	LSE	592178210279891459
28/09/2026	1182	353.6	09:37:30	LSE	606251991313519230
28/09/2026	22	353.3	09:39:23	LSE	592178210279954419
28/09/2026	420	353.3	09:39:23	LSE	592178210279954418
28/09/2026	782	353.3	09:39:23	LSE	592178210279954417
28/09/2026	1107	353.1	09:43:31	LSE	592178210280033570
28/09/2026	1142	352.9	09:46:12	LSE	606251991313672494
28/09/2026	1307	352.6	09:52:07	LSE	592178210280178291
28/09/2026	905	352.3	09:54:02	LSE	606251991313801846
28/09/2026	1487	351.8	09:55:24	LSE	606251991313824273
28/09/2026	1610	352.1	10:01:30	LSE	592178210280351845
28/09/2026	1312	351.8	10:04:14	LSE	592178210280405146
28/09/2026	1509	350.8	10:07:40	LSE	606251991314048415
28/09/2026	781	348.2	10:12:42	LSE	606251991314141171
28/09/2026	692	347.6	10:13:15	LSE	606251991314149619
28/09/2026	767	347.6	10:13:15	LSE	606251991314149618
28/09/2026	1265	349.1	10:19:24	LSE	592178210280684365
28/09/2026	1234	348.6	10:22:26	LSE	606251991314305079
28/09/2026	1227	347.4	10:25:42	LSE	606251991314352599
28/09/2026	533	347.5	10:30:13	LSE	592178210280863527
28/09/2026	917	347.5	10:30:13	LSE	592178210280863528
28/09/2026	1196	346.7	10:36:07	LSE	606251991314518615
28/09/2026	1272	347.5	10:41:06	LSE	606251991314604150
28/09/2026	486	346.4	10:43:53	LSE	606251991314651141
28/09/2026	867	346.4	10:43:53	LSE	606251991314651140
28/09/2026	1535	346.8	10:49:35	LSE	592178210281196938
28/09/2026	1291	345.7	10:52:24	LSE	592178210281241794
28/09/2026	1373	345.8	10:54:00	LSE	592178210281268345
28/09/2026	894	345.7	10:54:00	LSE	592178210281268347
28/09/2026	1328	345.5	10:54:19	LSE	606251991314812734
28/09/2026	1159	345.9	10:57:02	LSE	606251991314854738
28/09/2026	1425	346.7	11:00:58	LSE	606251991314910986
28/09/2026	1574	346.2	11:02:11	LSE	592178210281403632
28/09/2026	1392	345.3	11:07:49	LSE	592178210281504985
28/09/2026	1517	344.9	11:10:48	LSE	606251991315078692
28/09/2026	695	345.2	11:16:11	LSE	606251991315186250
28/09/2026	1718	345.2	11:16:11	LSE	606251991315186251
28/09/2026	1238	345.2	11:18:21	LSE	592178210281703090
28/09/2026	2163	345.8	11:24:28	LSE	592178210281804730
28/09/2026	1404	345.7	11:28:48	LSE	592178210281869615
28/09/2026	1407	345.1	11:30:33	LSE	606251991315407433
28/09/2026	1460	344.6	11:36:39	LSE	606251991315494619
28/09/2026	1305	344.9	11:42:32	LSE	592178210282081285
28/09/2026	1907	346.2	11:47:13	LSE	606251991315652215
28/09/2026	2144	346.8	11:54:05	LSE	592178210282287463
28/09/2026	794	346.8	11:59:57	LSE	592178210282387566
28/09/2026	1458	346.6	11:59:57	LSE	606251991315875080
28/09/2026	1429	347.1	12:02:27	LSE	592178210282448463
28/09/2026	896	347.5	12:10:50	LSE	592178210282606843
28/09/2026	126	347.4	12:10:50	LSE	606251991316083557
28/09/2026	1891	347.4	12:10:50	LSE	606251991316083558
28/09/2026	1353	347.9	12:13:47	LSE	592178210282655451
28/09/2026	1186	348.7	12:27:23	LSE	592178210282902108
28/09/2026	2056	348.7	12:27:23	LSE	592178210282902107
28/09/2026	1309	348.4	12:28:02	LSE	592178210282913358
28/09/2026	1277	348.4	12:33:22	LSE	606251991316456907
28/09/2026	1434	348.1	12:35:46	LSE	606251991316493723
28/09/2026	1294	348.7	12:38:51	LSE	592178210283089916
28/09/2026	1456	348.6	12:45:21	LSE	592178210283190705
28/09/2026	1263	348.4	12:47:06	LSE	606251991316663193
28/09/2026	1206	348.4	12:50:06	LSE	606251991316708682
28/09/2026	379	348.1	12:53:38	LSE	606251991316763516
28/09/2026	47	348.1	12:53:38	LSE	606251991316763522
28/09/2026	6	348.1	12:53:38	LSE	606251991316763555
28/09/2026	5	348.1	12:53:38	LSE	606251991316763580
28/09/2026	1	348.1	12:56:56	LSE	606251991316815759
28/09/2026	873	348.1	12:56:56	LSE	606251991316815760
28/09/2026	1231	348	12:56:56	LSE	592178210283377516
28/09/2026	1426	347.5	13:00:30	LSE	592178210283443672
28/09/2026	497	346.9	13:03:10	LSE	592178210283501560
28/09/2026	863	346.9	13:03:10	LSE	592178210283501561
28/09/2026	1171	348	13:08:24	LSE	606251991317077859
28/09/2026	886	347	13:12:51	LSE	606251991317154330
28/09/2026	1416	347	13:12:51	LSE	592178210283732424
28/09/2026	811	347.8	13:24:23	LSE	592178210283933842
28/09/2026	1794	347.8	13:24:23	LSE	592178210283933841
28/09/2026	2906	347.8	13:24:23	LSE	592178210283933840
28/09/2026	824	347.3	13:27:19	LSE	606251991317406435
28/09/2026	1023	347.3	13:27:19	LSE	592178210283996748
28/09/2026	971	347.3	13:28:59	LSE	606251991317434442
28/09/2026	828	347.5	13:35:46	LSE	592178210284161078
28/09/2026	828	347.6	13:35:46	LSE	592178210284161077
28/09/2026	1172	347.5	13:35:46	LSE	606251991317564153
28/09/2026	523	347.4	13:35:46	LSE	592178210284161124
28/09/2026	305	347.4	13:35:46	LSE	592178210284161127
28/09/2026	1011	347.4	13:36:43	LSE	606251991317582249
28/09/2026	813	347.3	13:37:07	LSE	606251991317590852
28/09/2026	912	346.3	13:39:05	LSE	606251991317633723
28/09/2026	1000	346.4	13:41:22	LSE	592178210284281659
28/09/2026	1890	347.3	13:44:36	LSE	592178210284341451
28/09/2026	895	347.7	13:46:43	LSE	592178210284388888
28/09/2026	179	347.3	13:51:53	LSE	606251991317880377
28/09/2026	594	347.3	13:51:53	LSE	592178210284493645
28/09/2026	936	347.3	13:51:53	LSE	592178210284493646
28/09/2026	854	347.6	13:55:44	LSE	592178210284588366
28/09/2026	415	347.3	13:55:44	LSE	606251991317970410
28/09/2026	258	347.3	13:57:03	LSE	606251991318005451
28/09/2026	1411	347.2	13:58:05	LSE	592178210284652622
28/09/2026	252	347.1	13:58:10	LSE	592178210284654466
28/09/2026	590	347.1	13:58:10	LSE	592178210284654467
28/09/2026	499	346.9	14:00:05	LSE	592178210284698053
28/09/2026	890	346.9	14:00:05	LSE	606251991318074152
28/09/2026	1553	345.9	14:02:00	LSE	606251991318130333
28/09/2026	814	345.8	14:07:48	LSE	592178210284890924
28/09/2026	814	345.8	14:07:48	LSE	592178210284890925
28/09/2026	1015	345.7	14:07:48	LSE	592178210284890926
28/09/2026	855	346.7	14:13:20	LSE	592178210285018696
28/09/2026	3284	347.3	14:15:57	LSE	606251991318437324
28/09/2026	1772	346.9	14:19:41	LSE	606251991318526260
28/09/2026	2785	347.1	14:24:12	LSE	606251991318637776
28/09/2026	798	346.8	14:28:18	LSE	606251991318762911
28/09/2026	942	346.8	14:28:18	LSE	606251991318762913
28/09/2026	1369	346.7	14:28:18	LSE	592178210285423450
28/09/2026	765	346.7	14:31:23	LSE	592178210285559365
28/09/2026	2106	346.7	14:31:23	LSE	592178210285559367
28/09/2026	502	346.6	14:33:09	LSE	592178210285650220
28/09/2026	672	346.6	14:33:09	LSE	592178210285650222
28/09/2026	32	347.3	14:35:48	LSE	592178210285779029
28/09/2026	730	347.3	14:35:48	LSE	592178210285779030
28/09/2026	12	347.1	14:35:48	LSE	592178210285779053
28/09/2026	750	347.1	14:35:48	LSE	592178210285779054
28/09/2026	1371	347.1	14:35:48	LSE	606251991319106301
28/09/2026	878	346.5	14:37:16	LSE	592178210285840033
28/09/2026	1064	346.4	14:37:42	LSE	592178210285856949
28/09/2026	1317	346.8	14:39:22	LSE	606251991319242195
28/09/2026	1333	347.3	14:41:36	LSE	606251991319333102
28/09/2026	1461	347.3	14:41:36	LSE	606251991319333103
28/09/2026	74	347.1	14:43:20	LSE	592178210286088383
28/09/2026	1059	347.1	14:43:20	LSE	592178210286088384
28/09/2026	1056	347	14:44:26	LSE	606251991319450872
28/09/2026	779	346.8	14:46:20	LSE	592178210286229108
28/09/2026	1115	346.8	14:46:20	LSE	592178210286229107
28/09/2026	1312	346.8	14:47:25	LSE	592178210286275862
28/09/2026	1292	347.5	14:49:35	LSE	606251991319703104
28/09/2026	1200	347.4	14:51:46	LSE	592178210286487980
28/09/2026	14	347.4	14:51:46	LSE	592178210286488040
28/09/2026	762	347.5	14:52:57	LSE	606251991319840492
28/09/2026	801	347.6	14:54:05	LSE	592178210286586656
28/09/2026	80	347.4	14:55:05	LSE	592178210286635282
28/09/2026	769	347.4	14:55:05	LSE	606251991319933688
28/09/2026	812	347.4	14:55:05	LSE	592178210286635281
28/09/2026	1043	347.3	14:55:42	LSE	592178210286669954
28/09/2026	1338	347.4	14:56:55	LSE	606251991320016205
28/09/2026	763	347.4	15:00:09	LSE	592178210286993613
28/09/2026	763	347.3	15:00:10	LSE	592178210286994395
28/09/2026	135	347.2	15:00:10	LSE	592178210286994450
28/09/2026	1130	347.2	15:00:16	LSE	592178210286999049
28/09/2026	1406	347	15:01:50	LSE	606251991320355490
28/09/2026	2573	348.8	15:06:58	LSE	606251991320545093
28/09/2026	2996	349.4	15:07:35	LSE	592178210287287612
28/09/2026	611	349.4	15:07:35	LSE	592178210287287618
28/09/2026	844	348.7	15:10:15	LSE	592178210287381055
28/09/2026	867	348.9	15:11:43	LSE	606251991320711794
28/09/2026	1414	348.9	15:11:43	LSE	592178210287438193
28/09/2026	837	348.8	15:14:27	LSE	592178210287542353
28/09/2026	764	348.8	15:15:30	LSE	606251991320852891
28/09/2026	788	348.8	15:16:07	LSE	606251991320875367
28/09/2026	1564	349.2	15:17:51	LSE	592178210287675278
28/09/2026	66	349	15:17:53	LSE	606251991320940872
28/09/2026	358	349	15:17:53	LSE	606251991320940873
28/09/2026	453	349	15:17:56	LSE	606251991320942934
28/09/2026	346	349.1	15:21:20	LSE	606251991321059625
28/09/2026	274	349.1	15:21:20	LSE	606251991321059673
28/09/2026	148	349.1	15:21:50	LSE	606251991321074117
28/09/2026	768	349	15:21:51	LSE	592178210287814607
28/09/2026	1424	350	15:23:13	LSE	606251991321126471
28/09/2026	780	349.9	15:23:38	LSE	592178210287882679
28/09/2026	161	349.8	15:23:38	LSE	592178210287882681
28/09/2026	747	349.8	15:23:38	LSE	592178210287882680
28/09/2026	1260	350.5	15:25:18	LSE	592178210287939036
28/09/2026	822	351.3	15:28:09	LSE	592178210288035143
28/09/2026	178	352.2	15:30:55	LSE	606251991321391975
28/09/2026	585	352.2	15:30:55	LSE	606251991321391976
28/09/2026	1263	352.2	15:31:15	LSE	592178210288155750
28/09/2026	1615	352.2	15:31:15	LSE	592178210288155749
28/09/2026	880	352.1	15:31:32	LSE	592178210288168150
28/09/2026	813	351.7	15:34:38	LSE	606251991321523184
28/09/2026	1884	351.7	15:34:38	LSE	606251991321523185
28/09/2026	813	351.5	15:34:52	LSE	606251991321529987
28/09/2026	837	351.4	15:37:46	LSE	592178210288389753
28/09/2026	1118	351.3	15:38:27	LSE	606251991321659135
28/09/2026	510	351.6	15:39:34	LSE	606251991321699122
28/09/2026	1153	351.6	15:39:34	LSE	606251991321699129
28/09/2026	40	351.6	15:39:42	LSE	606251991321702616
28/09/2026	829	351.6	15:39:42	LSE	592178210288464988
28/09/2026	1327	350.5	15:40:29	LSE	606251991321732432
28/09/2026	258	350.6	15:41:42	LSE	592178210288539727
28/09/2026	182	350.6	15:41:42	LSE	592178210288539728
28/09/2026	1024	350.6	15:41:42	LSE	592178210288539729
28/09/2026	1488	350.5	15:44:15	LSE	592178210288628211
28/09/2026	104	350.5	15:45:54	LSE	592178210288694447
28/09/2026	131	350.5	15:45:54	LSE	592178210288694449
28/09/2026	648	350.5	15:45:54	LSE	592178210288694450
28/09/2026	765	350.5	15:45:54	LSE	592178210288694448
28/09/2026	851	350.5	15:45:54	LSE	592178210288694446
28/09/2026	1590	351	15:47:21	LSE	606251991321990750
28/09/2026	1563	351.4	15:49:01	LSE	606251991322061219
28/09/2026	758	351.9	15:51:26	LSE	592178210288940022
28/09/2026	1197	351.8	15:51:56	LSE	606251991322183667
28/09/2026	1963	351.8	15:51:56	LSE	592178210288961368
28/09/2026	1903	351.5	15:53:55	LSE	606251991322251167
28/09/2026	493	350.6	15:56:02	LSE	606251991322340169
28/09/2026	887	350.6	15:56:02	LSE	606251991322340170
28/09/2026	1361	350.6	15:56:02	LSE	606251991322340168
28/09/2026	1990	350.2	15:58:11	LSE	606251991322416509
28/09/2026	873	349.8	15:59:10	LSE	592178210289235343
28/09/2026	389	349.7	15:59:49	LSE	606251991322470538
28/09/2026	413	349.7	15:59:49	LSE	606251991322470537
28/09/2026	1335	349.7	15:59:49	LSE	606251991322470536
28/09/2026	909	349.3	16:03:59	LSE	606251991322644685
28/09/2026	3697	349.3	16:03:59	LSE	606251991322644687
28/09/2026	49	349.3	16:03:59	LSE	606251991322644690
28/09/2026	910	349.2	16:04:02	LSE	606251991322646459
28/09/2026	47	348.7	16:06:10	LSE	606251991322722273
28/09/2026	764	348.7	16:06:10	LSE	592178210289516552
28/09/2026	765	348.6	16:06:10	LSE	606251991322722275
28/09/2026	1781	348.7	16:06:10	LSE	606251991322722272
28/09/2026	873	348	16:08:08	LSE	592178210289595909
28/09/2026	1752	347.9	16:08:13	LSE	592178210289598639
28/09/2026	837	348	16:10:10	LSE	606251991322876471
28/09/2026	2	347.8	16:10:29	LSE	606251991322887537
28/09/2026	1059	347.8	16:10:29	LSE	606251991322887538
28/09/2026	1121	347.8	16:10:29	LSE	606251991322887539
28/09/2026	838	347.6	16:10:35	LSE	592178210289690500
28/09/2026	863	347.3	16:13:39	LSE	592178210289823302
28/09/2026	3049	347.3	16:13:39	LSE	606251991323019516
28/09/2026	863	347.2	16:13:50	LSE	606251991323028053
28/09/2026	864	347.2	16:13:50	LSE	606251991323028051
28/09/2026	2027	347.2	16:15:29	LSE	592178210289916771
28/09/2026	899	347	16:17:32	LSE	592178210290009199
28/09/2026	788	347.4	16:18:52	LSE	606251991323259331
28/09/2026	787	347.2	16:18:52	LSE	606251991323259514
28/09/2026	3289	347.2	16:18:52	LSE	592178210290071458
28/09/2026	1036	347.1	16:19:26	LSE	606251991323289268
28/09/2026	2778	346.6	16:20:04	LSE	592178210290139384
28/09/2026	71	346.2	16:22:52	LSE	592178210290279368
28/09/2026	265	346.2	16:22:52	LSE	592178210290279369
28/09/2026	451	346.2	16:22:52	LSE	592178210290279370
28/09/2026	793	346.1	16:22:52	LSE	592178210290279375
28/09/2026	3300	345.9	16:22:56	LSE	606251991323464752
28/09/2026	4720	346.5	16:25:12	LSE	592178210290405342
28/09/2026	1062	346.4	16:25:16	LSE	592178210290408792
28/09/2026	824	346.3	16:25:43	LSE	592178210290439358
28/09/2026	1673	346.9	16:27:31	LSE	606251991323693693
28/09/2026	1933	346.9	16:27:31	LSE	606251991323693695
28/09/2026	950	346.8	16:27:31	LSE	592178210290519053
28/09/2026	2489	347.2	16:29:31	LSE	606251991323793454
29/09/2026	1263	342.6	08:02:03	LSE	606252345204158226
29/09/2026	548	341.9	08:03:56	LSE	606252345204225472
29/09/2026	298	341.9	08:03:56	LSE	606252345204225474
29/09/2026	845	341.9	08:03:56	LSE	592178592640852898
29/09/2026	1077	341.8	08:03:56	LSE	606252345204225481
29/09/2026	987	341	08:04:27	LSE	606252345204242008
29/09/2026	2365	341.9	08:06:27	LSE	592178592640923109
29/09/2026	2948	342.1	08:08:59	LSE	592178592640993119
29/09/2026	1002	341.7	08:09:41	LSE	592178592641047995
29/09/2026	824	342.6	08:12:20	LSE	606252345204516745
29/09/2026	1090	342.6	08:12:20	LSE	606252345204516744
29/09/2026	1083	342.5	08:13:05	LSE	592178592641171665
29/09/2026	1243	341.8	08:13:54	LSE	606252345204559684
29/09/2026	2822	345	08:18:10	LSE	606252345204684982
29/09/2026	860	345.6	08:21:08	LSE	606252345204751415
29/09/2026	1755	345.8	08:21:08	LSE	592178592641392041
29/09/2026	1297	346.1	08:22:48	LSE	592178592641430340
29/09/2026	822	345.8	08:27:09	LSE	592178592641524637
29/09/2026	932	345.8	08:27:09	LSE	606252345204879624
29/09/2026	1244	345.4	08:27:11	LSE	606252345204880596
29/09/2026	1379	344.8	08:28:49	LSE	606252345204917652
29/09/2026	285	345.1	08:33:44	LSE	606252345205040483
29/09/2026	2684	345.1	08:33:44	LSE	606252345205040484
29/09/2026	1308	344.7	08:34:17	LSE	592178592641704172
29/09/2026	1613	344.8	08:36:20	LSE	592178592641751475
29/09/2026	1617	345.3	08:41:00	LSE	592178592641862925
29/09/2026	866	345	08:42:01	LSE	592178592641884220
29/09/2026	788	344.9	08:42:01	LSE	606252345205225729
29/09/2026	373	343.6	08:45:45	LSE	592178592641962783
29/09/2026	826	343.6	08:45:45	LSE	592178592641962786
29/09/2026	1080	343.1	08:47:26	LSE	606252345205340512
29/09/2026	1352	343.3	08:50:06	LSE	606252345205390232
29/09/2026	1511	343	08:51:17	LSE	606252345205416597
29/09/2026	195	342.9	08:51:54	LSE	606252345205426172
29/09/2026	568	342.9	08:51:54	LSE	606252345205426171
29/09/2026	575	342.8	08:51:55	LSE	606252345205426345
29/09/2026	1157	342.8	08:51:55	LSE	606252345205426346
29/09/2026	2584	343.6	08:59:07	LSE	592178592642230969
29/09/2026	394	343.5	08:59:08	LSE	592178592642231127
29/09/2026	506	343.5	08:59:08	LSE	592178592642231126
29/09/2026	940	342.9	09:00:24	LSE	592178592642265916
29/09/2026	1735	343.5	09:03:40	LSE	592178592642343651
29/09/2026	297	343	09:05:48	LSE	592178592642387615
29/09/2026	960	343	09:05:48	LSE	592178592642387614
29/09/2026	880	343.4	09:09:03	LSE	592178592642450477
29/09/2026	1468	343.6	09:11:10	LSE	592178592642496924
29/09/2026	1091	343.7	09:16:35	LSE	592178592642601005
29/09/2026	1623	343.7	09:16:35	LSE	606252345205919020
29/09/2026	43	343.9	09:21:42	LSE	592178592642701849
29/09/2026	28	343.9	09:21:42	LSE	592178592642701858
29/09/2026	824	343.9	09:22:56	LSE	592178592642730003
29/09/2026	873	343.8	09:26:01	LSE	606252345206118877
29/09/2026	922	343.8	09:26:01	LSE	592178592642807603
29/09/2026	910	343.7	09:27:09	LSE	592178592642832533
29/09/2026	1049	343.5	09:28:15	LSE	606252345206167083
29/09/2026	351	343.4	09:35:27	LSE	606252345206309785
29/09/2026	767	343.4	09:35:27	LSE	592178592643004487
29/09/2026	738	343.4	09:35:27	LSE	606252345206309787
29/09/2026	767	343.2	09:36:30	LSE	592178592643023464
29/09/2026	800	343.2	09:40:20	LSE	606252345206399222
29/09/2026	139	343.1	09:41:25	LSE	592178592643117191
29/09/2026	660	343.1	09:41:25	LSE	592178592643117190
29/09/2026	767	343.1	09:41:25	LSE	592178592643117189
29/09/2026	892	343	09:41:26	LSE	606252345206419899
29/09/2026	1430	342.5	09:43:55	LSE	606252345206464257
29/09/2026	375	341.9	09:43:57	LSE	606252345206465041
29/09/2026	864	341.9	09:43:57	LSE	606252345206465128
29/09/2026	1039	341.9	09:43:57	LSE	606252345206465127
29/09/2026	1109	342.5	09:50:55	LSE	606252345206596612
29/09/2026	1445	342.3	09:50:58	LSE	592178592643301642
29/09/2026	889	341.7	09:52:20	LSE	606252345206625158
29/09/2026	460	341.1	09:58:37	LSE	606252345206745274
29/09/2026	422	341.1	09:58:38	LSE	606252345206745306
29/09/2026	572	341	09:58:38	LSE	592178592643453804
29/09/2026	880	341.1	10:00:30	LSE	606252345206780893
29/09/2026	1097	341	10:00:30	LSE	592178592643490701
29/09/2026	1538	340.4	10:05:00	LSE	592178592643585613
29/09/2026	600	341.1	10:07:12	LSE	592178592643631899
29/09/2026	736	341.1	10:07:12	LSE	592178592643631898
29/09/2026	803	341.4	10:12:22	LSE	592178592643726492
29/09/2026	887	341.4	10:12:22	LSE	606252345207008113
29/09/2026	874	341.2	10:20:15	LSE	606252345207151388
29/09/2026	841	340.9	10:23:42	LSE	592178592643936763
29/09/2026	841	341	10:23:42	LSE	592178592643936760
29/09/2026	1619	341	10:23:42	LSE	592178592643936759
29/09/2026	1375	340	10:27:18	LSE	592178592644001448
29/09/2026	852	340.7	10:34:36	LSE	592178592644131328
29/09/2026	755	340.5	10:37:34	LSE	592178592644187727
29/09/2026	773	340.5	10:42:50	LSE	606252345207538514
29/09/2026	773	340.4	10:42:50	LSE	606252345207538517
29/09/2026	789	340.4	10:42:50	LSE	606252345207538518
29/09/2026	126	340.3	10:42:50	LSE	592178592644276623
29/09/2026	374	340.3	10:42:50	LSE	592178592644276621
29/09/2026	977	340.3	10:42:50	LSE	592178592644276624
29/09/2026	495	340	10:47:08	LSE	592178592644354983
29/09/2026	496	340	10:47:45	LSE	592178592644366025
29/09/2026	83	340.4	10:52:08	LSE	592178592644464736
29/09/2026	735	340.4	10:52:08	LSE	592178592644464737
29/09/2026	280	340.2	10:53:40	LSE	606252345207753709
29/09/2026	538	340.2	10:53:48	LSE	606252345207756428
29/09/2026	205	340.2	10:55:28	LSE	592178592644536608
29/09/2026	650	340.2	10:55:28	LSE	592178592644536607
29/09/2026	494	340.2	10:57:36	LSE	592178592644580129
29/09/2026	322	340.2	10:58:29	LSE	592178592644597879
29/09/2026	816	340.2	10:58:29	LSE	592178592644597880
29/09/2026	631	340	10:59:40	LSE	592178592644620935
29/09/2026	813	340.1	10:59:40	LSE	606252345207870352
29/09/2026	818	340	10:59:40	LSE	592178592644620936
29/09/2026	45	340.1	11:07:25	LSE	606252345208012591
29/09/2026	819	340.1	11:07:25	LSE	606252345208012590
29/09/2026	824	340.1	11:07:25	LSE	606252345208012592
29/09/2026	625	340	11:07:31	LSE	606252345208014353
29/09/2026	131	340	11:07:32	LSE	606252345208014825
29/09/2026	756	340	11:07:32	LSE	606252345208014827
29/09/2026	827	340.8	11:15:02	LSE	592178592644912100
29/09/2026	827	340.6	11:15:10	LSE	592178592644914703
29/09/2026	1033	340.6	11:15:10	LSE	592178592644914702
29/09/2026	1618	340.4	11:16:44	LSE	592178592644944251
29/09/2026	878	340.8	11:25:14	LSE	606252345208329421
29/09/2026	473	340.6	11:27:42	LSE	592178592645145412
29/09/2026	483	340.6	11:27:42	LSE	592178592645145411
29/09/2026	1238	340.6	11:27:42	LSE	592178592645145410
29/09/2026	281	340.9	11:32:19	LSE	606252345208460838
29/09/2026	2564	340.9	11:33:35	LSE	606252345208492446
29/09/2026	160	340.8	11:40:20	LSE	592178592645391024
29/09/2026	625	340.8	11:40:20	LSE	592178592645391023
29/09/2026	785	340.8	11:40:20	LSE	592178592645391022
29/09/2026	4121	341.7	11:48:22	LSE	592178592645547215
29/09/2026	1754	341.2	11:50:05	LSE	606252345208792206
29/09/2026	81	342.3	12:01:59	LSE	592178592645821667
29/09/2026	412	342.3	12:01:59	LSE	592178592645821666
29/09/2026	642	342.3	12:01:59	LSE	592178592645821665
29/09/2026	225	342.3	12:01:59	LSE	606252345209025228
29/09/2026	1005	342.3	12:02:01	LSE	592178592645823375
29/09/2026	4759	342.1	12:03:43	LSE	606252345209067570
29/09/2026	1403	341.2	12:17:08	LSE	606252345209337437
29/09/2026	853	341	12:17:40	LSE	606252345209346579
29/09/2026	1663	341	12:17:40	LSE	606252345209346578
29/09/2026	2651	341.9	12:23:28	LSE	592178592646278291
29/09/2026	3423	342.8	12:36:53	LSE	606252345209727879
29/09/2026	447	342.8	12:36:53	LSE	606252345209727882
29/09/2026	799	342.8	12:36:53	LSE	606252345209727883
29/09/2026	628	342.6	12:40:03	LSE	592178592646612586
29/09/2026	859	342.6	12:40:03	LSE	592178592646612589
29/09/2026	1036	342	12:42:45	LSE	592178592646671212
29/09/2026	622	342	12:42:45	LSE	592178592646671267
29/09/2026	1411	340.9	12:45:10	LSE	592178592646720591
29/09/2026	1255	341.5	12:50:07	LSE	592178592646854531
29/09/2026	1991	341.4	12:58:14	LSE	606252345210199458
29/09/2026	2196	341.6	13:02:13	LSE	606252345210287345
29/09/2026	1888	341.7	13:09:43	LSE	606252345210430310
29/09/2026	889	341.6	13:10:45	LSE	592178592647293470
29/09/2026	943	341.6	13:10:45	LSE	606252345210449420
29/09/2026	867	341.5	13:11:30	LSE	592178592647310360
29/09/2026	1225	341.4	13:11:30	LSE	606252345210465777
29/09/2026	836	341.8	13:18:26	LSE	606252345210613962
29/09/2026	836	341.6	13:19:53	LSE	606252345210647563
29/09/2026	376	341.8	13:25:48	LSE	592178592647633834
29/09/2026	867	341.8	13:25:48	LSE	592178592647633835
29/09/2026	1029	341.8	13:25:48	LSE	592178592647633833
29/09/2026	867	341.7	13:25:48	LSE	592178592647633939
29/09/2026	1064	341.7	13:25:48	LSE	592178592647633938
29/09/2026	3546	342.2	13:31:01	LSE	592178592647767076
29/09/2026	1364	342.4	13:33:15	LSE	606252345210960093
29/09/2026	941	341.9	13:34:55	LSE	606252345210998512
29/09/2026	969	341.9	13:38:10	LSE	592178592647930940
29/09/2026	996	341.8	13:38:10	LSE	606252345211064130
29/09/2026	3304	343.1	13:45:18	LSE	606252345211223866
29/09/2026	902	343	13:45:41	LSE	592178592648105496
29/09/2026	261	343.5	13:52:02	LSE	592178592648252541
29/09/2026	276	343.5	13:52:02	LSE	592178592648252540
29/09/2026	512	343.5	13:52:02	LSE	592178592648252538
29/09/2026	720	343.5	13:52:02	LSE	592178592648252539
29/09/2026	763	343.5	13:52:02	LSE	592178592648252542
29/09/2026	763	343.4	13:52:02	LSE	606252345211374945
29/09/2026	1407	343.3	13:52:11	LSE	606252345211378373
29/09/2026	495	342.5	13:57:11	LSE	606252345211512637
29/09/2026	553	342.5	13:57:15	LSE	606252345211514800
29/09/2026	2458	342.8	14:01:28	LSE	606252345211623099
29/09/2026	813	342.5	14:04:34	LSE	592178592648597783
29/09/2026	785	342.6	14:06:05	LSE	592178592648643090
29/09/2026	42	343.6	14:12:08	LSE	592178592648811011
29/09/2026	548	343.6	14:12:08	LSE	592178592648811010
29/09/2026	18	343.9	14:13:21	LSE	606252345211945773
29/09/2026	2283	343.9	14:13:21	LSE	592178592648842174
29/09/2026	101	344.4	14:17:40	LSE	592178592648954390
29/09/2026	592	344.4	14:17:40	LSE	592178592648954389
29/09/2026	736	344.4	14:17:40	LSE	592178592648954388
29/09/2026	100	344.4	14:17:45	LSE	606252345212056514
29/09/2026	722	344.4	14:18:30	LSE	606252345212077679
29/09/2026	902	344.7	14:21:00	LSE	606252345212147055
29/09/2026	2307	344.7	14:21:00	LSE	606252345212147056
29/09/2026	88	344.6	14:21:00	LSE	606252345212147205
29/09/2026	415	344.6	14:21:00	LSE	606252345212147201
29/09/2026	503	344.6	14:21:00	LSE	606252345212147200
29/09/2026	2091	345.4	14:24:20	LSE	606252345212245950
29/09/2026	267	345.5	14:26:41	LSE	592178592649226378
29/09/2026	783	345.5	14:26:41	LSE	592178592649226377
29/09/2026	816	345.7	14:28:35	LSE	606252345212389492
29/09/2026	1097	345.7	14:28:35	LSE	606252345212389493
29/09/2026	1073	345.1	14:30:13	LSE	592178592649394400
29/09/2026	1080	345	14:30:13	LSE	592178592649394401
29/09/2026	1477	344.8	14:32:11	LSE	592178592649526420
29/09/2026	215	344.2	14:33:58	LSE	606252345212719402
29/09/2026	785	344.2	14:33:58	LSE	592178592649635805
29/09/2026	1129	344.2	14:33:58	LSE	606252345212719403
29/09/2026	798	344.3	14:36:57	LSE	592178592649794546
29/09/2026	798	344.3	14:36:57	LSE	606252345212875449
29/09/2026	899	344.4	14:37:27	LSE	606252345212900769
29/09/2026	781	344.8	14:38:31	LSE	606252345212951606
29/09/2026	3696	346.6	14:42:05	LSE	606252345213124495
29/09/2026	575	346.5	14:42:06	LSE	592178592650051741
29/09/2026	605	346.5	14:42:06	LSE	592178592650051749
29/09/2026	875	346.5	14:44:27	LSE	606252345213233754
29/09/2026	163	346.4	14:46:55	LSE	592178592650264352
29/09/2026	654	346.4	14:46:55	LSE	592178592650264351
29/09/2026	817	346.3	14:47:34	LSE	606252345213363744
29/09/2026	1064	346.3	14:47:34	LSE	606252345213363745
29/09/2026	1245	346.3	14:47:34	LSE	592178592650294044
29/09/2026	1467	345.7	14:48:47	LSE	592178592650348134
29/09/2026	872	345.7	14:52:40	LSE	606252345213576606
29/09/2026	2141	345.6	14:52:40	LSE	592178592650511508
29/09/2026	59	345.4	14:54:25	LSE	592178592650579519
29/09/2026	708	345.4	14:54:25	LSE	592178592650579569
29/09/2026	1366	345.3	14:54:25	LSE	592178592650579584
29/09/2026	1018	345.1	14:55:52	LSE	592178592650645348
29/09/2026	61	345.1	14:55:53	LSE	592178592650645485
29/09/2026	112	345.1	14:55:53	LSE	592178592650645769
29/09/2026	812	344.8	14:59:14	LSE	606252345213842658
29/09/2026	1513	344.8	14:59:14	LSE	592178592650783416
29/09/2026	909	344.7	14:59:33	LSE	606252345213856129
29/09/2026	1564	345.4	15:00:46	LSE	592178592650863870
29/09/2026	886	345.2	15:03:07	LSE	592178592650967608
29/09/2026	1059	345.2	15:03:07	LSE	606252345214024280
29/09/2026	754	345.3	15:05:51	LSE	592178592651087519
29/09/2026	1497	345.1	15:06:28	LSE	606252345214166557
29/09/2026	755	345	15:07:09	LSE	606252345214194390
29/09/2026	836	345	15:07:09	LSE	592178592651142340
29/09/2026	887	344.5	15:09:46	LSE	606252345214296994
29/09/2026	888	344.4	15:09:46	LSE	606252345214296996
29/09/2026	1043	344.4	15:09:46	LSE	592178592651247479
29/09/2026	824	344.4	15:13:37	LSE	592178592651399043
29/09/2026	824	344.1	15:13:48	LSE	606252345214452383
29/09/2026	1069	344.1	15:13:48	LSE	592178592651406487
29/09/2026	793	344	15:13:48	LSE	592178592651406500
29/09/2026	1045	343.9	15:15:06	LSE	606252345214502786
29/09/2026	36	344.2	15:20:10	LSE	592178592651671569
29/09/2026	814	344.2	15:20:10	LSE	606252345214710035
29/09/2026	1645	344.2	15:20:10	LSE	592178592651671570
29/09/2026	813	344	15:20:15	LSE	606252345214714283
29/09/2026	1730	343.9	15:20:16	LSE	592178592651677712
29/09/2026	3890	344.5	15:26:19	LSE	606252345214942916
29/09/2026	833	344.2	15:29:12	LSE	606252345215040007
29/09/2026	833	344.2	15:29:12	LSE	606252345215040009
29/09/2026	1041	344.2	15:29:12	LSE	592178592652011754
29/09/2026	1166	343.3	15:31:28	LSE	592178592652099717
29/09/2026	132	343.2	15:31:28	LSE	592178592652099850
29/09/2026	943	343.2	15:31:28	LSE	592178592652099849
29/09/2026	796	343	15:34:49	LSE	592178592652231654
29/09/2026	796	342.9	15:34:49	LSE	592178592652231660
29/09/2026	1052	342.9	15:34:49	LSE	592178592652231661
29/09/2026	1057	342.2	15:35:17	LSE	592178592652249899
29/09/2026	1044	341.9	15:36:07	LSE	606252345215299664
29/09/2026	91	341.5	15:37:33	LSE	606252345215349132
29/09/2026	955	341.5	15:37:33	LSE	606252345215349133
29/09/2026	1598	342	15:39:39	LSE	592178592652406840
29/09/2026	936	342	15:40:17	LSE	592178592652435044
29/09/2026	628	342.5	15:43:21	LSE	606252345215565882
29/09/2026	1009	342.5	15:43:21	LSE	592178592652553613
29/09/2026	2516	342.5	15:43:21	LSE	606252345215565884
29/09/2026	756	342.5	15:45:40	LSE	606252345215650263
29/09/2026	1071	342.3	15:45:41	LSE	592178592652641253
29/09/2026	885	342.1	15:47:21	LSE	606252345215713689
29/09/2026	1052	342.1	15:47:21	LSE	592178592652704739
29/09/2026	758	341.9	15:49:10	LSE	592178592652775195
29/09/2026	1078	341.9	15:49:10	LSE	592178592652775194
29/09/2026	346	342	15:50:30	LSE	606252345215835687
29/09/2026	522	342	15:50:30	LSE	606252345215835688
29/09/2026	837	342.1	15:52:07	LSE	592178592652900320
29/09/2026	2006	342.1	15:52:07	LSE	606252345215904297
29/09/2026	1063	341.7	15:53:01	LSE	606252345215940145
29/09/2026	1156	342.2	15:57:25	LSE	592178592653118869
29/09/2026	565	342.2	15:57:25	LSE	592178592653118870
29/09/2026	854	342.2	15:57:27	LSE	592178592653120187
29/09/2026	757	341.8	15:59:18	LSE	592178592653198350
29/09/2026	758	341.8	15:59:18	LSE	592178592653198351
29/09/2026	895	341.8	15:59:18	LSE	592178592653198349
29/09/2026	1642	341.8	15:59:18	LSE	592178592653198346
29/09/2026	642	341.7	15:59:18	LSE	606252345216196144
29/09/2026	243	341.7	15:59:18	LSE	606252345216196154
29/09/2026	1026	341.5	16:00:27	LSE	592178592653254493
29/09/2026	903	341.4	16:01:30	LSE	606252345216304795
29/09/2026	1031	341.4	16:01:30	LSE	606252345216304794
29/09/2026	863	341.5	16:03:11	LSE	606252345216385090
29/09/2026	789	341.4	16:04:53	LSE	592178592653466175
29/09/2026	789	341.4	16:04:53	LSE	606252345216459058
29/09/2026	790	341.4	16:04:53	LSE	606252345216459059
29/09/2026	1070	341.3	16:04:55	LSE	606252345216461348
29/09/2026	439	341.3	16:06:50	LSE	592178592653563162
29/09/2026	450	341.3	16:06:50	LSE	592178592653563163
29/09/2026	890	341.4	16:06:50	LSE	606252345216553138
29/09/2026	818	341.7	16:08:02	LSE	606252345216608337
29/09/2026	2455	341.7	16:08:02	LSE	592178592653619149
29/09/2026	944	341.6	16:08:04	LSE	592178592653621667
29/09/2026	2428	341.6	16:09:35	LSE	606252345216676685
29/09/2026	333	341.8	16:12:23	LSE	592178592653826103
29/09/2026	500	341.8	16:12:23	LSE	592178592653826101
29/09/2026	833	341.7	16:12:34	LSE	592178592653836844
29/09/2026	833	341.7	16:12:34	LSE	606252345216822823
29/09/2026	762	341.8	16:13:28	LSE	606252345216867425
29/09/2026	763	341.7	16:13:39	LSE	592178592653890957
29/09/2026	765	341.6	16:14:04	LSE	606252345216895468
29/09/2026	902	341.6	16:14:04	LSE	606252345216895466
29/09/2026	1573	341.6	16:14:04	LSE	606252345216895467
29/09/2026	777	341.6	16:17:14	LSE	606252345217056871
29/09/2026	118	341.5	16:17:31	LSE	592178592654090382
29/09/2026	657	341.5	16:17:31	LSE	592178592654090383
29/09/2026	760	341.5	16:17:31	LSE	592178592654090384
29/09/2026	94	341.4	16:17:39	LSE	606252345217078321
29/09/2026	132	341.4	16:17:39	LSE	606252345217078322
29/09/2026	2112	341.4	16:17:39	LSE	606252345217078324
29/09/2026	790	341.2	16:19:15	LSE	592178592654195384
29/09/2026	1077	341.2	16:19:15	LSE	592178592654195383
29/09/2026	790	341.1	16:19:54	LSE	606252345217217639
29/09/2026	1858	341.1	16:19:54	LSE	592178592654240962
29/09/2026	1067	340.7	16:20:28	LSE	592178592654284286
29/09/2026	758	340.8	16:22:01	LSE	592178592654378242
29/09/2026	1536	340.8	16:22:01	LSE	592178592654378245
29/09/2026	543	340.7	16:22:01	LSE	606252345217351390
29/09/2026	215	340.7	16:22:08	LSE	606252345217359187
29/09/2026	1075	340.7	16:23:23	LSE	592178592654455229
29/09/2026	316	340.6	16:23:23	LSE	592178592654455239
29/09/2026	507	340.6	16:23:23	LSE	592178592654455240
29/09/2026	825	340.6	16:23:23	LSE	592178592654455242
29/09/2026	87	340.6	16:25:44	LSE	606252345217582485
29/09/2026	2145	340.6	16:25:45	LSE	606252345217583397
29/09/2026	375	340.7	16:26:45	LSE	592178592654668227
29/09/2026	625	340.7	16:26:45	LSE	592178592654668228
29/09/2026	117	340.7	16:26:45	LSE	606252345217636244
29/09/2026	215	340.7	16:26:52	LSE	606252345217642327
29/09/2026	249	340.7	16:26:52	LSE	592178592654674452
29/09/2026	660	340.7	16:26:52	LSE	592178592654674451
29/09/2026	1085	340.7	16:27:46	LSE	592178592654727988
29/09/2026	1169	340.7	16:27:56	LSE	592178592654736390
29/09/2026	787	340.6	16:28:01	LSE	606252345217709169
29/09/2026	160	340.5	16:28:21	LSE	606252345217731487
29/09/2026	644	340.5	16:28:21	LSE	606252345217731486
29/09/2026	802	340.5	16:28:21	LSE	606252345217731488
29/09/2026	802	340.5	16:28:21	LSE	606252345217731490
29/09/2026	804	340.5	16:28:21	LSE	606252345217731489
29/09/2026	1100	340.5	16:28:21	LSE	592178592654765899
29/09/2026	352	340.4	16:28:55	LSE	592178592654799985
29/09/2026	1000	340.9	16:29:50	LSE	606252345217856654
30/09/2026	1286	340.9	08:00:49	LSE	606252699100423992
30/09/2026	946	340.4	08:00:52	LSE	592178918065587491
30/09/2026	1042	340	08:02:00	LSE	606252699100463606
30/09/2026	810	341	08:03:36	LSE	606252699100508714
30/09/2026	811	340.4	08:03:45	LSE	606252699100513559
30/09/2026	1689	340.5	08:03:45	LSE	606252699100513558
30/09/2026	837	340.2	08:03:45	LSE	606252699100513686
30/09/2026	778	340.1	08:05:03	LSE	606252699100548433
30/09/2026	860	340	08:06:00	LSE	592178918065738844
30/09/2026	1995	340	08:06:00	LSE	592178918065738845
30/09/2026	1650	340.4	08:07:51	LSE	606252699100624534
30/09/2026	60	340.5	08:09:04	LSE	606252699100652681
30/09/2026	2172	340.5	08:09:04	LSE	606252699100652682
30/09/2026	3117	341.4	08:10:26	LSE	592178918065852245
30/09/2026	606	341	08:10:28	LSE	606252699100685414
30/09/2026	696	341	08:10:33	LSE	606252699100687141
30/09/2026	755	340.4	08:13:14	LSE	592178918065925328
30/09/2026	756	340.4	08:13:14	LSE	606252699100755113
30/09/2026	1164	340.4	08:13:14	LSE	592178918065925327
30/09/2026	806	340.2	08:14:32	LSE	606252699100787208
30/09/2026	1019	339.9	08:14:38	LSE	592178918065960343
30/09/2026	937	339.5	08:14:41	LSE	592178918065961603
30/09/2026	104	339.5	08:14:46	LSE	592178918065964489
30/09/2026	1560	341	08:18:39	LSE	606252699100888503
30/09/2026	347	341	08:18:39	LSE	606252699100888525
30/09/2026	195	341.9	08:21:30	LSE	606252699100954214
30/09/2026	776	341.9	08:21:30	LSE	606252699100954215
30/09/2026	1845	341.9	08:21:30	LSE	606252699100954213
30/09/2026	1194	341.9	08:21:42	LSE	592178918066135493
30/09/2026	3213	341.8	08:22:42	LSE	606252699100980103
30/09/2026	291	341.8	08:22:42	LSE	606252699100980106
30/09/2026	307	341.6	08:24:22	LSE	606252699101022147
30/09/2026	510	341.6	08:24:35	LSE	606252699101027689
30/09/2026	984	341.3	08:24:44	LSE	606252699101031593
30/09/2026	1308	340.9	08:25:12	LSE	606252699101044406
30/09/2026	130	341.2	08:28:44	LSE	592178918066312866
30/09/2026	720	341.2	08:28:44	LSE	592178918066312867
30/09/2026	851	341.2	08:28:44	LSE	606252699101127969
30/09/2026	1452	342.1	08:31:13	LSE	606252699101193320
30/09/2026	1586	342.1	08:31:13	LSE	606252699101193319
30/09/2026	851	342.8	08:36:26	LSE	592178918066506258
30/09/2026	2967	342.8	08:36:26	LSE	606252699101313391
30/09/2026	1692	342.3	08:37:07	LSE	592178918066521903
30/09/2026	1555	343.3	08:43:10	LSE	592178918066642927
30/09/2026	785	343.1	08:43:51	LSE	606252699101457578
30/09/2026	1076	343.1	08:43:51	LSE	606252699101457577
30/09/2026	444	343.5	08:46:12	LSE	606252699101504457
30/09/2026	3497	344.5	08:50:54	LSE	606252699101612128
30/09/2026	767	344.5	08:56:54	LSE	592178918066944893
30/09/2026	767	344.5	08:56:54	LSE	592178918066944894
30/09/2026	1640	344.5	08:56:54	LSE	606252699101733105
30/09/2026	1324	344.3	08:57:24	LSE	606252699101742881
30/09/2026	859	343.8	09:01:26	LSE	592178918067046728
30/09/2026	362	343.7	09:02:16	LSE	606252699101852691
30/09/2026	454	343.7	09:02:16	LSE	606252699101852690
30/09/2026	909	343.5	09:02:27	LSE	606252699101857270
30/09/2026	1229	343.3	09:05:03	LSE	592178918067130962
30/09/2026	372	343.2	09:05:06	LSE	592178918067132517
30/09/2026	752	343.2	09:07:49	LSE	606252699101967153
30/09/2026	1058	343.2	09:07:49	LSE	592178918067190387
30/09/2026	859	342.7	09:08:43	LSE	606252699101984227
30/09/2026	1611	342.8	09:11:28	LSE	606252699102037089
30/09/2026	1192	342.7	09:14:46	LSE	592178918067328800
30/09/2026	1013	342.6	09:17:34	LSE	606252699102155934
30/09/2026	805	342.4	09:20:08	LSE	606252699102210286
30/09/2026	1237	342.4	09:20:08	LSE	606252699102210285
30/09/2026	1396	342.7	09:22:16	LSE	606252699102251174
30/09/2026	889	342.6	09:28:11	LSE	592178918067607738
30/09/2026	1093	342.4	09:28:11	LSE	606252699102364935
30/09/2026	1382	342.3	09:29:04	LSE	592178918067624775
30/09/2026	1919	343.9	09:41:13	LSE	592178918067869214
30/09/2026	2439	343.7	09:41:39	LSE	592178918067876943
30/09/2026	1260	343.2	09:44:17	LSE	606252699102673619
30/09/2026	11	343.3	09:53:19	LSE	606252699102846281
30/09/2026	595	343.3	09:53:19	LSE	606252699102846278
30/09/2026	818	343.3	09:53:19	LSE	592178918068112202
30/09/2026	212	343.3	09:53:19	LSE	606252699102846284
30/09/2026	785	343.1	09:54:13	LSE	606252699102862681
30/09/2026	1571	343.1	09:54:13	LSE	592178918068129249
30/09/2026	1491	342.8	09:57:37	LSE	592178918068192746
30/09/2026	1050	343	09:59:42	LSE	606252699102967256
30/09/2026	2631	343	10:08:04	LSE	606252699103140994
30/09/2026	878	342.9	10:08:04	LSE	592178918068420688
30/09/2026	774	342.6	10:09:44	LSE	592178918068471304
30/09/2026	805	342.8	10:11:19	LSE	606252699103226440
30/09/2026	759	342.5	10:12:31	LSE	592178918068536548
30/09/2026	864	342.5	10:12:31	LSE	592178918068536547
30/09/2026	104	342.4	10:16:16	LSE	606252699103325374
30/09/2026	1379	342.4	10:16:16	LSE	606252699103325375
30/09/2026	1360	342.1	10:16:35	LSE	606252699103331521
30/09/2026	7	341.8	10:23:29	LSE	606252699103464489
30/09/2026	1238	341.8	10:23:29	LSE	606252699103464491
30/09/2026	869	341.7	10:24:01	LSE	606252699103473603
30/09/2026	1323	341.5	10:27:10	LSE	606252699103534237
30/09/2026	1758	341.7	10:34:37	LSE	606252699103691648
30/09/2026	850	341.5	10:39:24	LSE	606252699103785490
30/09/2026	891	341.5	10:39:24	LSE	592178918069099381
30/09/2026	117	341.4	10:39:25	LSE	606252699103786325
30/09/2026	726	341.4	10:39:27	LSE	606252699103787520
30/09/2026	1180	341.3	10:41:46	LSE	592178918069148696
30/09/2026	1418	341.1	10:43:42	LSE	606252699103874274
30/09/2026	623	341.3	10:48:58	LSE	606252699103978084
30/09/2026	40	341.3	10:48:58	LSE	606252699103978085
30/09/2026	199	341.3	10:48:58	LSE	606252699103978087
30/09/2026	818	341.2	10:49:15	LSE	606252699103983722
30/09/2026	828	341.1	10:53:38	LSE	606252699104067925
30/09/2026	836	341.1	10:53:38	LSE	592178918069397535
30/09/2026	3820	341.6	10:58:51	LSE	592178918069507031
30/09/2026	860	341.4	10:59:39	LSE	606252699104188644
30/09/2026	247	341.2	11:02:32	LSE	592178918069590364
30/09/2026	628	341.2	11:02:32	LSE	592178918069590367
30/09/2026	748	341.2	11:02:32	LSE	592178918069590368
30/09/2026	400	342.3	11:14:05	LSE	606252699104472877
30/09/2026	863	342.3	11:14:05	LSE	606252699104472875
30/09/2026	1500	342.3	11:14:05	LSE	606252699104472876
30/09/2026	1910	342.3	11:14:05	LSE	606252699104472874
30/09/2026	2522	343.6	11:19:40	LSE	606252699104588909
30/09/2026	1576	343.3	11:22:17	LSE	592178918069996548
30/09/2026	831	342.5	11:29:56	LSE	592178918070151761
30/09/2026	1475	342.5	11:29:56	LSE	606252699104786025
30/09/2026	1370	342.1	11:30:45	LSE	606252699104801834
30/09/2026	48	341.9	11:43:16	LSE	592178918070407946
30/09/2026	2255	341.9	11:43:19	LSE	606252699105031933
30/09/2026	798	341.7	11:44:21	LSE	592178918070429122
30/09/2026	798	341.7	11:44:21	LSE	606252699105051448
30/09/2026	798	341.7	11:44:21	LSE	606252699105051449
30/09/2026	1400	341.7	11:44:21	LSE	606252699105051447
30/09/2026	1402	339.9	11:51:53	LSE	606252699105202180
30/09/2026	2138	339.9	11:58:31	LSE	606252699105324984
30/09/2026	860	339.8	11:58:37	LSE	592178918070716341
30/09/2026	739	339.5	12:02:56	LSE	606252699105426136
30/09/2026	116	339.5	12:02:56	LSE	606252699105426140
30/09/2026	1465	339.4	12:04:17	LSE	592178918070844632
30/09/2026	1422	339.2	12:06:06	LSE	606252699105482298
30/09/2026	761	339.1	12:07:58	LSE	606252699105518829
30/09/2026	1794	339.9	12:12:38	LSE	592178918071019029
30/09/2026	776	339.8	12:21:08	LSE	606252699105801921
30/09/2026	776	339.8	12:21:08	LSE	606252699105801922
30/09/2026	789	340.3	12:26:37	LSE	592178918071324536
30/09/2026	443	340.5	12:30:21	LSE	592178918071399133
30/09/2026	1814	340.5	12:30:21	LSE	606252699105977965
30/09/2026	2215	340.5	12:30:21	LSE	592178918071399132
30/09/2026	558	340.3	12:35:53	LSE	606252699106074771
30/09/2026	814	340.3	12:35:53	LSE	606252699106074772
30/09/2026	866	340.3	12:35:53	LSE	592178918071501162
30/09/2026	1366	340	12:37:45	LSE	606252699106117393
30/09/2026	1309	338.8	12:40:13	LSE	606252699106179180
30/09/2026	766	338.8	12:49:55	LSE	606252699106382327
30/09/2026	766	338.7	12:49:55	LSE	592178918071821252
30/09/2026	1328	338.5	12:50:09	LSE	606252699106386910
30/09/2026	774	338.9	12:55:14	LSE	606252699106490866
30/09/2026	813	338.8	12:57:00	LSE	592178918071971310
30/09/2026	810	339.2	13:02:00	LSE	606252699106643543
30/09/2026	1518	339.3	13:05:30	LSE	592178918072165664
30/09/2026	2764	339.3	13:05:30	LSE	606252699106714049
30/09/2026	61	339.1	13:08:33	LSE	592178918072225369
30/09/2026	1588	339.1	13:08:33	LSE	592178918072225370
30/09/2026	236	339.1	13:10:55	LSE	592178918072275594
30/09/2026	586	339.1	13:10:55	LSE	592178918072275595
30/09/2026	822	339.1	13:17:06	LSE	606252699106945857
30/09/2026	1598	338.9	13:17:45	LSE	592178918072422204
30/09/2026	880	338.3	13:22:05	LSE	606252699107053000
30/09/2026	1615	338.3	13:22:05	LSE	606252699107052999
30/09/2026	790	338.4	13:28:15	LSE	592178918072645048
30/09/2026	790	338.3	13:28:16	LSE	592178918072645431
30/09/2026	872	338.3	13:28:16	LSE	606252699107176426
30/09/2026	805	338.1	13:28:16	LSE	592178918072645451
30/09/2026	2017	340.2	13:32:16	LSE	606252699107301174
30/09/2026	804	340.7	13:36:20	LSE	592178918072876563
30/09/2026	1435	340.4	13:36:27	LSE	592178918072879818
30/09/2026	1461	340.3	13:37:19	LSE	606252699107422048
30/09/2026	273	339	13:39:48	LSE	592178918072960707
30/09/2026	588	339	13:39:48	LSE	592178918072960708
30/09/2026	810	339.3	13:42:28	LSE	592178918073021701
30/09/2026	131	338.9	13:43:17	LSE	606252699107558220
30/09/2026	774	338.9	13:43:17	LSE	606252699107558218
30/09/2026	562	338.9	13:46:02	LSE	606252699107616272
30/09/2026	1066	338.9	13:46:02	LSE	606252699107616274
30/09/2026	811	338.3	13:47:20	LSE	592178918073142799
30/09/2026	1585	338.3	13:51:13	LSE	606252699107755897
30/09/2026	839	338	13:53:10	LSE	592178918073286605
30/09/2026	855	338	13:58:23	LSE	592178918073410682
30/09/2026	2138	338.1	13:58:23	LSE	592178918073410679
30/09/2026	1119	338.5	14:02:24	LSE	592178918073521225
30/09/2026	1376	338.3	14:04:41	LSE	592178918073578354
30/09/2026	774	338.2	14:04:41	LSE	606252699108073771
30/09/2026	1371	338.1	14:05:13	LSE	606252699108087658
30/09/2026	1570	337.9	14:08:33	LSE	592178918073672207
30/09/2026	227	337.3	14:12:05	LSE	592178918073773971
30/09/2026	1111	337.3	14:12:05	LSE	592178918073773970
30/09/2026	1693	336.9	14:15:56	LSE	592178918073901877
30/09/2026	783	336.7	14:19:50	LSE	592178918074012579
30/09/2026	848	336.6	14:19:52	LSE	606252699108489998
30/09/2026	1755	336.7	14:20:56	LSE	606252699108522829
30/09/2026	2431	337.2	14:28:22	LSE	606252699108742850
30/09/2026	47	337.1	14:28:22	LSE	606252699108742994
30/09/2026	767	337.1	14:28:22	LSE	606252699108742997
30/09/2026	868	337.3	14:31:21	LSE	606252699108863337
30/09/2026	869	337.3	14:31:21	LSE	592178918074397352
30/09/2026	804	337.1	14:32:52	LSE	592178918074470462
30/09/2026	868	337	14:32:52	LSE	592178918074470463
30/09/2026	909	337	14:32:52	LSE	592178918074470464
30/09/2026	872	336.6	14:34:27	LSE	606252699109009520
30/09/2026	277	336.5	14:34:35	LSE	592178918074553063
30/09/2026	432	336.5	14:34:35	LSE	592178918074553065
30/09/2026	434	336.5	14:34:35	LSE	592178918074553064
30/09/2026	817	336.9	14:38:24	LSE	592178918074725387
30/09/2026	896	336.8	14:38:50	LSE	592178918074744248
30/09/2026	1339	336.7	14:40:02	LSE	592178918074787065
30/09/2026	878	337.4	14:42:00	LSE	592178918074855949
30/09/2026	785	337.4	14:42:18	LSE	592178918074868185
30/09/2026	1266	337.5	14:42:53	LSE	606252699109339214
30/09/2026	1022	337.3	14:43:02	LSE	592178918074892640
30/09/2026	1279	337.3	14:43:02	LSE	592178918074892642
30/09/2026	719	336.8	14:44:44	LSE	592178918074953553
30/09/2026	752	336.8	14:44:44	LSE	592178918074953554
30/09/2026	1719	336.7	14:45:40	LSE	606252699109442362
30/09/2026	1392	336.5	14:46:23	LSE	592178918075023870
30/09/2026	51	336.5	14:47:30	LSE	606252699109517816
30/09/2026	22	336.5	14:47:30	LSE	606252699109517824
30/09/2026	1256	336.5	14:47:30	LSE	606252699109517827
30/09/2026	1392	337	14:49:08	LSE	592178918075135059
30/09/2026	802	337.1	14:50:11	LSE	606252699109621226
30/09/2026	880	337.1	14:50:55	LSE	606252699109649486
30/09/2026	1590	336.8	14:51:35	LSE	592178918075232934
30/09/2026	171	336.8	14:53:22	LSE	606252699109754427
30/09/2026	950	336.8	14:53:22	LSE	606252699109754467
30/09/2026	1182	337.9	14:54:39	LSE	592178918075378587
30/09/2026	1392	337.8	14:55:56	LSE	592178918075435080
30/09/2026	1723	337.6	14:56:19	LSE	606252699109882898
30/09/2026	288	337.6	14:58:15	LSE	606252699109961390
30/09/2026	653	337.6	14:58:15	LSE	606252699109961391
30/09/2026	189	337.6	14:58:15	LSE	592178918075532256
30/09/2026	893	337.9	14:59:27	LSE	606252699110008380
30/09/2026	241	338.3	15:00:13	LSE	606252699110046059
30/09/2026	500	338.3	15:00:13	LSE	606252699110046062
30/09/2026	52	338.3	15:00:13	LSE	606252699110046071
30/09/2026	933	338.2	15:00:29	LSE	606252699110057783
30/09/2026	1730	338	15:00:30	LSE	592178918075632529
30/09/2026	1493	337.5	15:01:45	LSE	592178918075686651
30/09/2026	86	337.5	15:04:03	LSE	592178918075779778
30/09/2026	840	337.5	15:04:03	LSE	592178918075779777
30/09/2026	1392	337.6	15:04:33	LSE	606252699110220115
30/09/2026	22	338.5	15:06:21	LSE	592178918075874099
30/09/2026	932	338.6	15:06:21	LSE	592178918075874122
30/09/2026	923	338.5	15:07:10	LSE	606252699110326044
30/09/2026	1401	338.8	15:07:14	LSE	606252699110330030
30/09/2026	1774	338.6	15:07:52	LSE	606252699110355112
30/09/2026	1337	338.3	15:08:17	LSE	606252699110369526
30/09/2026	1337	338.2	15:09:24	LSE	592178918075996547
30/09/2026	1341	337.6	15:10:50	LSE	606252699110463435
30/09/2026	1348	337.2	15:12:21	LSE	592178918076107411
30/09/2026	382	336.6	15:13:12	LSE	592178918076141080
30/09/2026	1021	336.6	15:13:12	LSE	592178918076141079
30/09/2026	2082	337	15:16:10	LSE	606252699110661086
30/09/2026	1361	336.6	15:16:47	LSE	592178918076277300
30/09/2026	1385	336.4	15:18:13	LSE	606252699110739629
30/09/2026	1486	336.1	15:19:12	LSE	592178918076373043
30/09/2026	29	335.9	15:20:15	LSE	606252699110819312
30/09/2026	1317	335.9	15:20:15	LSE	606252699110819314
30/09/2026	1446	335.8	15:21:56	LSE	606252699110874082
30/09/2026	21	335.3	15:23:00	LSE	606252699110910113
30/09/2026	101	335.3	15:23:00	LSE	606252699110910115
30/09/2026	1366	335.3	15:23:00	LSE	606252699110910112
30/09/2026	1335	335	15:24:23	LSE	606252699110954871
30/09/2026	1435	334.6	15:26:44	LSE	592178918076637638
30/09/2026	1480	334.3	15:27:05	LSE	606252699111044864
30/09/2026	958	334	15:28:19	LSE	606252699111087805
30/09/2026	379	334	15:28:19	LSE	606252699111087806
30/09/2026	1422	334.9	15:28:49	LSE	592178918076711495
30/09/2026	1412	334.8	15:29:23	LSE	592178918076732214
30/09/2026	1302	334.4	15:29:23	LSE	606252699111125374
30/09/2026	1428	334.2	15:30:01	LSE	592178918076753637
30/09/2026	1487	334.4	15:30:59	LSE	606252699111184565
30/09/2026	1422	333.8	15:32:43	LSE	592178918076855918
30/09/2026	1331	333.7	15:34:36	LSE	606252699111313245
30/09/2026	1225	333.5	15:35:10	LSE	592178918076945435
30/09/2026	1449	333.1	15:36:31	LSE	606252699111378709
30/09/2026	1388	333	15:37:12	LSE	606252699111404940
30/09/2026	1584	333.5	15:39:55	LSE	592178918077123570
30/09/2026	1058	333.4	15:41:32	LSE	592178918077181485
30/09/2026	1164	333.4	15:41:32	LSE	592178918077181484
30/09/2026	1400	333.8	15:43:25	LSE	592178918077250756
30/09/2026	1313	333.6	15:43:29	LSE	592178918077253633
30/09/2026	1265	333.5	15:44:50	LSE	606252699111687709
30/09/2026	1346	333.3	15:45:29	LSE	592178918077332385
30/09/2026	155	333.5	15:46:11	LSE	606252699111737074
30/09/2026	1261	333.5	15:46:28	LSE	606252699111746065
30/09/2026	114	333.1	15:48:12	LSE	592178918077437564
30/09/2026	1354	333.1	15:48:12	LSE	592178918077437565
30/09/2026	1280	333	15:48:34	LSE	592178918077454710
30/09/2026	234	332.7	15:48:52	LSE	592178918077469203
30/09/2026	1046	332.7	15:48:52	LSE	592178918077469204
30/09/2026	1178	333	15:50:24	LSE	606252699111912643
30/09/2026	1391	333.6	15:53:01	LSE	592178918077669224
30/09/2026	1692	333.3	15:53:39	LSE	592178918077695780
30/09/2026	1126	333.2	15:53:47	LSE	592178918077701661
30/09/2026	1497	333.1	15:54:53	LSE	606252699112130550
30/09/2026	1315	332.8	15:55:46	LSE	592178918077804999
30/09/2026	1494	332.4	15:56:56	LSE	592178918077853991
30/09/2026	1069	332.6	15:59:49	LSE	592178918077974779
30/09/2026	2171	332.6	15:59:49	LSE	592178918077974780
30/09/2026	1171	332.4	15:59:49	LSE	592178918077975073
30/09/2026	335	332.2	16:00:31	LSE	606252699112382590
30/09/2026	980	332.2	16:00:31	LSE	606252699112382589
30/09/2026	414	332.5	16:02:36	LSE	592178918078117822
30/09/2026	513	332.5	16:02:36	LSE	606252699112476631
30/09/2026	1720	332.4	16:03:14	LSE	606252699112505294
30/09/2026	29	332.5	16:03:58	LSE	592178918078179076
30/09/2026	1012	332.5	16:03:58	LSE	592178918078179075
30/09/2026	1267	332.3	16:04:10	LSE	592178918078188310
30/09/2026	881	332.1	16:05:09	LSE	592178918078234845
30/09/2026	174	332	16:05:09	LSE	592178918078234861
30/09/2026	1181	332	16:05:09	LSE	592178918078234862
30/09/2026	120	332	16:05:09	LSE	592178918078234865
30/09/2026	1357	332.3	16:06:19	LSE	592178918078283946
30/09/2026	1057	332.1	16:06:19	LSE	592178918078284133
30/09/2026	534	332	16:07:11	LSE	606252699112674928
30/09/2026	984	332	16:07:11	LSE	606252699112674927
30/09/2026	1440	331.9	16:07:22	LSE	606252699112684307
30/09/2026	1799	332	16:08:39	LSE	606252699112737393
30/09/2026	437	332.3	16:09:31	LSE	606252699112777516
30/09/2026	374	332.3	16:09:31	LSE	606252699112777521
30/09/2026	41	332.4	16:09:55	LSE	606252699112796782
30/09/2026	920	332.4	16:09:55	LSE	606252699112796783
30/09/2026	1784	332.3	16:09:55	LSE	592178918078446923
30/09/2026	1132	332	16:11:07	LSE	606252699112850399
30/09/2026	1229	332	16:11:33	LSE	606252699112869292
30/09/2026	994	332	16:11:55	LSE	606252699112888426
30/09/2026	1161	332	16:12:46	LSE	592178918078586031
30/09/2026	1393	332	16:12:46	LSE	592178918078586030
30/09/2026	1553	332	16:12:46	LSE	592178918078586032
30/09/2026	1392	332	16:14:18	LSE	592178918078681159
30/09/2026	1392	332	16:14:29	LSE	606252699113033229
30/09/2026	1672	331.8	16:14:30	LSE	606252699113033848
30/09/2026	50	331.8	16:15:54	LSE	592178918078765339
30/09/2026	548	331.8	16:16:17	LSE	606252699113129775
30/09/2026	1341	331.8	16:16:17	LSE	592178918078787981
30/09/2026	1640	331.8	16:16:17	LSE	606252699113129774
30/09/2026	93	331.7	16:17:26	LSE	592178918078849087
30/09/2026	100	331.7	16:17:26	LSE	592178918078849086
30/09/2026	996	332	16:17:55	LSE	592178918078870577
30/09/2026	1060	332	16:18:00	LSE	592178918078874939
30/09/2026	823	332	16:18:13	LSE	606252699113226268
30/09/2026	1286	331.8	16:18:34	LSE	592178918078905092
30/09/2026	2464	331.6	16:18:38	LSE	606252699113247470
30/09/2026	1393	331.5	16:18:58	LSE	592178918078925839
30/09/2026	1467	331.8	16:19:21	LSE	606252699113284612
30/09/2026	1442	331.8	16:19:44	LSE	592178918078967955
30/09/2026	1359	331.9	16:20:18	LSE	606252699113348437
30/09/2026	1383	332	16:20:55	LSE	606252699113385029
30/09/2026	1562	331.9	16:21:35	LSE	592178918079085135
30/09/2026	1248	331.6	16:22:24	LSE	592178918079127096
30/09/2026	1124	331.6	16:22:35	LSE	606252699113470959
30/09/2026	810	332	16:24:05	LSE	606252699113549629
30/09/2026	1153	332	16:24:05	LSE	592178918079219567
30/09/2026	435	332	16:24:05	LSE	592178918079220213
30/09/2026	714	332	16:24:05	LSE	606252699113550290
30/09/2026	78	331.9	16:24:08	LSE	592178918079222898
30/09/2026	154	331.9	16:24:08	LSE	592178918079222897
30/09/2026	440	331.9	16:24:08	LSE	592178918079222894
30/09/2026	541	331.9	16:24:08	LSE	592178918079222896
30/09/2026	976	331.9	16:24:08	LSE	592178918079222895
30/09/2026	368	332	16:24:17	LSE	592178918079232055
30/09/2026	1209	332	16:24:17	LSE	592178918079232053
30/09/2026	331	331.9	16:24:55	LSE	606252699113605538
30/09/2026	1276	331.9	16:24:55	LSE	606252699113605537
30/09/2026	272	332.8	16:26:03	LSE	606252699113677938
30/09/2026	1012	332.8	16:26:03	LSE	606252699113677937
30/09/2026	1168	332.6	16:26:07	LSE	606252699113681445
30/09/2026	1156	332.8	16:26:47	LSE	606252699113718809
30/09/2026	1471	332.8	16:26:49	LSE	592178918079396569
30/09/2026	1478	332.7	16:27:08	LSE	592178918079416647
30/09/2026	390	332.5	16:28:01	LSE	592178918079469725
30/09/2026	554	332.5	16:28:01	LSE	606252699113790496
30/09/2026	677	332.5	16:28:01	LSE	592178918079469730
30/09/2026	685	332.5	16:28:01	LSE	606252699113790497
30/09/2026	1073	332.4	16:28:45	LSE	592178918079521860
30/09/2026	1362	332.4	16:28:45	LSE	606252699113839685
30/09/2026	1606	332.1	16:28:52	LSE	592178918079530022
30/09/2026	974	332.1	16:29:27	LSE	606252699113888046
01/10/2026	1432	328	08:00:01	LSE	592179271960491715
01/10/2026	1849	326.8	08:01:20	LSE	606253052994410234
01/10/2026	2312	327.6	08:03:33	LSE	592179271960807889
01/10/2026	2279	327.6	08:04:55	LSE	606253052994604974
01/10/2026	760	327.1	08:04:55	LSE	592179271960873110
01/10/2026	760	327.1	08:04:55	LSE	606253052994605399
01/10/2026	3015	327.1	08:04:55	LSE	592179271960873108
01/10/2026	785	328.1	08:08:13	LSE	606253052994739049
01/10/2026	1085	328.1	08:08:13	LSE	592179271961009020
01/10/2026	2270	328.7	08:09:54	LSE	606253052994791470
01/10/2026	774	328.3	08:10:21	LSE	592179271961080642
01/10/2026	1096	328	08:10:32	LSE	606253052994816262
01/10/2026	757	327.5	08:13:01	LSE	592179271961177959
01/10/2026	1224	327.3	08:13:11	LSE	592179271961183801
01/10/2026	1312	326.6	08:14:01	LSE	606253052994933004
01/10/2026	873	326.3	08:14:57	LSE	606253052994965853
01/10/2026	895	326.3	08:14:57	LSE	606253052994965852
01/10/2026	857	325.8	08:17:33	LSE	592179271961339181
01/10/2026	1168	325.7	08:17:33	LSE	592179271961339182
01/10/2026	1105	325.3	08:17:35	LSE	592179271961341370
01/10/2026	798	324.1	08:19:44	LSE	592179271961427478
01/10/2026	1022	324	08:19:44	LSE	606253052995142755
01/10/2026	564	324	08:24:25	LSE	606253052995311762
01/10/2026	592	324	08:24:25	LSE	592179271961601769
01/10/2026	887	323.5	08:24:30	LSE	606253052995314150
01/10/2026	887	323.5	08:24:30	LSE	606253052995314152
01/10/2026	888	323.5	08:24:30	LSE	592179271961604260
01/10/2026	888	323.5	08:24:30	LSE	606253052995314154
01/10/2026	1094	323.5	08:24:30	LSE	606253052995314149
01/10/2026	1157	323.5	08:24:35	LSE	606253052995317145
01/10/2026	1096	322.4	08:28:52	LSE	592179271961744842
01/10/2026	168	322	08:30:11	LSE	606253052995500740
01/10/2026	1110	322	08:30:11	LSE	606253052995500741
01/10/2026	1919	322.1	08:31:48	LSE	592179271961864294
01/10/2026	880	322.3	08:32:49	LSE	606253052995599301
01/10/2026	834	322.4	08:37:28	LSE	592179271962057221
01/10/2026	834	322.4	08:37:28	LSE	592179271962057222
01/10/2026	1846	322.4	08:37:28	LSE	606253052995752153
01/10/2026	2395	322.3	08:39:08	LSE	592179271962108270
01/10/2026	768	322.5	08:44:22	LSE	606253052995948430
01/10/2026	2386	322.3	08:45:05	LSE	606253052995983772
01/10/2026	1467	322.1	08:46:43	LSE	592179271962345233
01/10/2026	940	321.6	08:47:30	LSE	592179271962366182
01/10/2026	1060	321.7	08:48:40	LSE	592179271962399739
01/10/2026	797	322.1	08:53:45	LSE	606253052996225467
01/10/2026	4489	322.4	08:56:55	LSE	592179271962629810
01/10/2026	864	321.8	08:59:34	LSE	606253052996380778
01/10/2026	3411	322.2	09:04:32	LSE	592179271962864082
01/10/2026	71	322.7	09:05:48	LSE	592179271962901255
01/10/2026	1104	322.7	09:05:48	LSE	592179271962901254
01/10/2026	1058	322.3	09:08:11	LSE	592179271962976513
01/10/2026	1064	322.2	09:10:00	LSE	592179271963035775
01/10/2026	1046	321.8	09:11:03	LSE	606253052996728800
01/10/2026	985	321.3	09:13:15	LSE	606253052996792145
01/10/2026	397	320.7	09:15:29	LSE	606253052996850285
01/10/2026	834	320.8	09:18:20	LSE	592179271963267602
01/10/2026	1076	320.7	09:18:20	LSE	606253052996920892
01/10/2026	757	321.7	09:24:33	LSE	592179271963443209
01/10/2026	2936	321.8	09:24:33	LSE	606253052997089643
01/10/2026	2537	322.5	09:28:00	LSE	592179271963530996
01/10/2026	948	321.8	09:29:49	LSE	606253052997219269
01/10/2026	814	321.8	09:31:53	LSE	606253052997278633
01/10/2026	867	321.6	09:32:00	LSE	592179271963642381
01/10/2026	862	321.7	09:33:15	LSE	606253052997315266
01/10/2026	132	323	09:40:37	LSE	592179271963881594
01/10/2026	2756	323	09:40:37	LSE	592179271963881611
01/10/2026	914	324	09:42:57	LSE	606253052997574190
01/10/2026	1116	323.8	09:44:39	LSE	606253052997620302
01/10/2026	25	323.7	09:44:39	LSE	606253052997620307
01/10/2026	718	323.7	09:44:39	LSE	606253052997620309
01/10/2026	918	323.4	09:45:14	LSE	592179271964018526
01/10/2026	2681	324	09:51:34	LSE	592179271964188541
01/10/2026	1030	323.1	09:54:24	LSE	592179271964264480
01/10/2026	1040	323.6	09:57:49	LSE	592179271964362947
01/10/2026	27	323.6	09:58:20	LSE	606253052997983463
01/10/2026	831	323.6	09:58:32	LSE	606253052997988273
01/10/2026	1745	323.8	10:03:01	LSE	606253052998103171
01/10/2026	390	323.6	10:05:16	LSE	606253052998157001
01/10/2026	677	323.6	10:05:16	LSE	606253052998157002
01/10/2026	890	323.3	10:06:15	LSE	592179271964582140
01/10/2026	973	323.2	10:08:41	LSE	592179271964641836
01/10/2026	4188	323.4	10:18:27	LSE	606253052998448348
01/10/2026	253	323.6	10:26:12	LSE	592179271965101600
01/10/2026	891	323.6	10:26:12	LSE	606253052998679066
01/10/2026	1500	323.6	10:26:12	LSE	592179271965101598
01/10/2026	774	323.8	10:35:53	LSE	606253052998933237
01/10/2026	774	323.9	10:35:53	LSE	592179271965367590
01/10/2026	2459	323.8	10:35:53	LSE	606253052998933236
01/10/2026	1015	323.5	10:36:40	LSE	606253052998955516
01/10/2026	988	323.4	10:42:41	LSE	606253052999107866
01/10/2026	2470	323.8	10:44:16	LSE	592179271965586696
01/10/2026	2558	324.3	10:50:01	LSE	606253052999276267
01/10/2026	788	324.2	10:54:54	LSE	592179271965843579
01/10/2026	788	324.2	10:54:54	LSE	592179271965843581
01/10/2026	768	324.1	10:59:46	LSE	592179271965948680
01/10/2026	768	324.1	10:59:46	LSE	592179271965948681
01/10/2026	768	324.1	10:59:46	LSE	606253052999491841
01/10/2026	512	324	10:59:46	LSE	606253052999491845
01/10/2026	1059	324	10:59:46	LSE	606253052999491844
01/10/2026	288	324	11:01:18	LSE	606253052999532458
01/10/2026	1771	323.9	11:01:19	LSE	592179271965990532
01/10/2026	780	323.8	11:06:12	LSE	592179271966104485
01/10/2026	1071	323.8	11:06:12	LSE	606253052999642359
01/10/2026	829	323.8	11:08:44	LSE	606253052999694305
01/10/2026	906	323.7	11:08:44	LSE	592179271966158540
01/10/2026	840	323.4	11:16:53	LSE	592179271966312271
01/10/2026	840	323.4	11:16:53	LSE	606253052999841461
01/10/2026	57	323.8	11:23:29	LSE	606253052999978710
01/10/2026	539	323.8	11:23:29	LSE	592179271966455832
01/10/2026	1089	323.8	11:23:29	LSE	606253052999978709
01/10/2026	607	323.8	11:23:29	LSE	592179271966455833
01/10/2026	408	324.5	11:28:41	LSE	606253053000071096
01/10/2026	874	324.5	11:28:41	LSE	606253053000071097
01/10/2026	1281	324.5	11:28:41	LSE	592179271966552873
01/10/2026	1453	324.2	11:29:55	LSE	592179271966573611
01/10/2026	3401	324.2	11:29:55	LSE	592179271966573612
01/10/2026	802	325.3	11:40:06	LSE	606253053000307684
01/10/2026	1063	325.3	11:40:06	LSE	606253053000307685
01/10/2026	1173	325.9	11:43:51	LSE	592179271966912517
01/10/2026	859	326.5	11:46:52	LSE	606253053000486235
01/10/2026	1269	326.5	11:46:52	LSE	606253053000486236
01/10/2026	1033	327.2	11:49:11	LSE	592179271967053673
01/10/2026	798	326.8	11:53:16	LSE	606253053000649976
01/10/2026	963	326.6	11:53:16	LSE	592179271967160598
01/10/2026	1038	326.5	11:55:20	LSE	592179271967213857
01/10/2026	781	326.4	12:00:33	LSE	606253053000817568
01/10/2026	2017	326.4	12:00:33	LSE	606253053000817569
01/10/2026	844	326.3	12:05:13	LSE	592179271967441168
01/10/2026	421	326.3	12:05:13	LSE	592179271967441670
01/10/2026	466	326.3	12:05:13	LSE	592179271967441674
01/10/2026	840	326.1	12:07:11	LSE	592179271967488819
01/10/2026	1064	326.1	12:07:11	LSE	592179271967488818
01/10/2026	5	325.5	12:10:30	LSE	606253053001027517
01/10/2026	974	325.9	12:15:21	LSE	592179271967671942
01/10/2026	2151	325.9	12:15:21	LSE	592179271967671943
01/10/2026	865	325.8	12:22:06	LSE	592179271967824572
01/10/2026	865	325.9	12:22:06	LSE	592179271967824569
01/10/2026	910	325.9	12:22:06	LSE	592179271967824571
01/10/2026	1148	325.9	12:22:06	LSE	592179271967824570
01/10/2026	276	326.6	12:34:00	LSE	606253053001522481
01/10/2026	2388	326.6	12:34:00	LSE	606253053001522480
01/10/2026	327	326.7	12:40:05	LSE	606253053001651391
01/10/2026	999	326.7	12:40:07	LSE	606253053001652512
01/10/2026	1321	326.7	12:40:07	LSE	592179271968210405
01/10/2026	2720	326.5	12:40:52	LSE	592179271968224435
01/10/2026	3765	327.3	12:49:18	LSE	592179271968411263
01/10/2026	1280	327.6	12:51:28	LSE	606253053001890994
01/10/2026	144	327.6	12:51:28	LSE	606253053001890995
01/10/2026	38	327.5	12:58:57	LSE	592179271968616020
01/10/2026	1500	327.5	12:58:57	LSE	592179271968616019
01/10/2026	535	327.5	12:58:57	LSE	592179271968616021
01/10/2026	1363	328	13:04:20	LSE	606253053002177046
01/10/2026	2547	328	13:04:20	LSE	592179271968756300
01/10/2026	890	327.4	13:08:00	LSE	606253053002257324
01/10/2026	1126	327.4	13:08:00	LSE	606253053002257325
01/10/2026	995	326.9	13:08:59	LSE	606253053002276658
01/10/2026	1076	327.1	13:11:37	LSE	606253053002327156
01/10/2026	785	326.9	13:13:08	LSE	592179271968944428
01/10/2026	1350	326.9	13:13:08	LSE	606253053002357507
01/10/2026	1071	326.7	13:16:29	LSE	606253053002433435
01/10/2026	1257	326.7	13:16:29	LSE	592179271969023312
01/10/2026	818	327.1	13:22:53	LSE	592179271969180342
01/10/2026	818	327.1	13:22:53	LSE	606253053002583659
01/10/2026	1519	327.1	13:22:53	LSE	606253053002583658
01/10/2026	845	327	13:26:46	LSE	592179271969281081
01/10/2026	986	327.9	13:35:14	LSE	592179271969500027
01/10/2026	986	327.9	13:35:14	LSE	606253053002888103
01/10/2026	986	327.9	13:35:14	LSE	606253053002888105
01/10/2026	755	327.7	13:35:16	LSE	592179271969500650
01/10/2026	1255	328.1	13:36:58	LSE	592179271969550773
01/10/2026	1255	328.1	13:37:05	LSE	592179271969553724
01/10/2026	114	327.8	13:37:37	LSE	592179271969570575
01/10/2026	3301	327.8	13:37:37	LSE	592179271969570574
01/10/2026	222	327.8	13:37:37	LSE	592179271969570586
01/10/2026	409	327.8	13:37:37	LSE	592179271969570585
01/10/2026	414	327.8	13:37:37	LSE	592179271969570584
01/10/2026	446	327.8	13:37:37	LSE	592179271969570582
01/10/2026	1070	327.4	13:41:47	LSE	592179271969673056
01/10/2026	239	326.8	13:48:25	LSE	606253053003236209
01/10/2026	801	326.8	13:48:25	LSE	592179271969862342
01/10/2026	801	326.8	13:48:25	LSE	606253053003236211
01/10/2026	815	326.8	13:48:25	LSE	606253053003236210
01/10/2026	829	326.9	13:53:58	LSE	606253053003389736
01/10/2026	1783	326.9	13:53:58	LSE	592179271970021438
01/10/2026	1194	326.9	13:53:58	LSE	592179271970021439
01/10/2026	267	326.9	13:55:43	LSE	606253053003439501
01/10/2026	577	326.9	13:55:43	LSE	606253053003439503
01/10/2026	799	326.7	13:56:57	LSE	592179271970107505
01/10/2026	1071	326.7	13:56:57	LSE	592179271970107503
01/10/2026	1056	326.3	13:59:17	LSE	592179271970176892
01/10/2026	304	325.8	14:01:02	LSE	606253053003600034
01/10/2026	747	325.9	14:01:02	LSE	592179271970238528
01/10/2026	756	325.8	14:01:02	LSE	606253053003600035
01/10/2026	319	326.5	14:09:55	LSE	592179271970498672
01/10/2026	360	326.5	14:09:55	LSE	592179271970498671
01/10/2026	439	326.5	14:09:55	LSE	592179271970498676
01/10/2026	186	326.5	14:09:55	LSE	592179271970498679
01/10/2026	60	326.5	14:09:55	LSE	592179271970498694
01/10/2026	1	326.5	14:09:55	LSE	592179271970498695
01/10/2026	1365	326.5	14:10:04	LSE	592179271970502898
01/10/2026	233	326.6	14:14:30	LSE	606253053003968653
01/10/2026	295	326.6	14:14:30	LSE	606253053003968652
01/10/2026	330	326.6	14:14:30	LSE	606253053003968651
01/10/2026	346	326.6	14:14:30	LSE	606253053003968650
01/10/2026	157	326.6	14:14:30	LSE	592179271970623045
01/10/2026	1390	326.4	14:14:30	LSE	606253053003969009
01/10/2026	4092	326.3	14:14:30	LSE	606253053003969011
01/10/2026	580	326.3	14:14:30	LSE	606253053003969044
01/10/2026	842	326.6	14:21:08	LSE	592179271970813741
01/10/2026	778	326.5	14:24:57	LSE	606253053004263621
01/10/2026	779	326.5	14:24:57	LSE	592179271970928255
01/10/2026	1154	326.8	14:27:02	LSE	592179271970995657
01/10/2026	3353	326.7	14:27:02	LSE	592179271970995686
01/10/2026	1080	326.1	14:28:19	LSE	592179271971039238
01/10/2026	758	325.8	14:30:21	LSE	592179271971130067
01/10/2026	1068	325.8	14:30:21	LSE	606253053004460784
01/10/2026	791	325.6	14:30:23	LSE	606253053004463172
01/10/2026	1033	326	14:32:03	LSE	592179271971232553
01/10/2026	1290	326	14:32:03	LSE	592179271971232554
01/10/2026	42	325.8	14:33:51	LSE	592179271971330236
01/10/2026	384	325.8	14:33:51	LSE	592179271971330237
01/10/2026	339	325.8	14:33:52	LSE	592179271971330940
01/10/2026	969	325.8	14:33:52	LSE	592179271971330941
01/10/2026	793	325.4	14:36:26	LSE	592179271971466294
01/10/2026	796	325.2	14:36:48	LSE	606253053004808966
01/10/2026	1104	325.1	14:36:48	LSE	592179271971485138
01/10/2026	905	325	14:36:57	LSE	592179271971492541
01/10/2026	133	325	14:36:57	LSE	592179271971493274
01/10/2026	2	324.7	14:38:52	LSE	606253053004910216
01/10/2026	870	324.7	14:39:21	LSE	606253053004932962
01/10/2026	871	324.7	14:39:21	LSE	592179271971611602
01/10/2026	1038	324.7	14:39:21	LSE	606253053004932963
01/10/2026	766	324.3	14:40:50	LSE	592179271971694667
01/10/2026	1073	324.2	14:41:06	LSE	606253053005028243
01/10/2026	1031	324.3	14:42:12	LSE	592179271971760132
01/10/2026	1053	324.7	14:42:32	LSE	606253053005092086
01/10/2026	831	323.9	14:44:05	LSE	592179271971840669
01/10/2026	1073	323.9	14:44:05	LSE	606253053005158889
01/10/2026	841	323.7	14:45:31	LSE	592179271971899493
01/10/2026	1063	323.6	14:45:31	LSE	606253053005216930
01/10/2026	1034	323.4	14:46:19	LSE	592179271971933386
01/10/2026	822	323.1	14:47:53	LSE	606253053005322394
01/10/2026	1636	323	14:47:58	LSE	592179271972010886
01/10/2026	1057	322.1	14:49:16	LSE	592179271972067222
01/10/2026	1067	321.8	14:49:49	LSE	606253053005409666
01/10/2026	874	321.3	14:51:54	LSE	606253053005499647
01/10/2026	1055	321.3	14:51:54	LSE	592179271972188163
01/10/2026	889	320.8	14:53:50	LSE	606253053005583528
01/10/2026	1092	320.8	14:53:50	LSE	606253053005583527
01/10/2026	881	321.3	14:55:57	LSE	606253053005661984
01/10/2026	815	321.3	14:56:53	LSE	606253053005695714
01/10/2026	1426	321.3	14:56:53	LSE	606253053005695715
01/10/2026	861	321.1	15:00:22	LSE	606253053005832689
01/10/2026	3371	321.1	15:00:22	LSE	606253053005832690
01/10/2026	1468	320.1	15:01:39	LSE	592179271972602723
01/10/2026	757	320	15:03:10	LSE	592179271972677845
01/10/2026	849	320.1	15:05:38	LSE	606253053006087294
01/10/2026	849	320.1	15:05:38	LSE	606253053006087296
01/10/2026	850	320.1	15:05:38	LSE	606253053006087295
01/10/2026	1427	320.1	15:05:38	LSE	592179271972788389
01/10/2026	1616	320.9	15:10:27	LSE	592179271973026516
01/10/2026	415	321	15:10:32	LSE	606253053006323002
01/10/2026	393	321	15:10:32	LSE	592179271973031269
01/10/2026	754	320.6	15:11:22	LSE	592179271973066348
01/10/2026	801	320.6	15:11:22	LSE	592179271973066346
01/10/2026	2041	320.6	15:11:22	LSE	592179271973066347
01/10/2026	861	319.4	15:13:17	LSE	606253053006441122
01/10/2026	1057	319.4	15:13:17	LSE	592179271973152826
01/10/2026	1074	319.4	15:14:38	LSE	606253053006498172
01/10/2026	3214	319.9	15:18:10	LSE	606253053006645989
01/10/2026	818	319.4	15:21:51	LSE	592179271973523442
01/10/2026	818	319.4	15:21:51	LSE	606253053006798350
01/10/2026	819	319.4	15:21:51	LSE	606253053006798348
01/10/2026	1078	319.4	15:21:51	LSE	606253053006798349
01/10/2026	3	318.9	15:23:05	LSE	606253053006854399
01/10/2026	1060	318.9	15:23:05	LSE	606253053006854401
01/10/2026	3602	319.4	15:27:47	LSE	606253053007059176
01/10/2026	42	319.6	15:27:54	LSE	592179271973798343
01/10/2026	1230	319.6	15:28:02	LSE	606253053007070595
01/10/2026	1272	319.6	15:28:02	LSE	592179271973803447
01/10/2026	410	320.5	15:30:45	LSE	606253053007209729
01/10/2026	756	320.5	15:30:45	LSE	606253053007209730
01/10/2026	991	320.5	15:30:45	LSE	592179271973946032
01/10/2026	3323	320.4	15:34:06	LSE	606253053007377002
01/10/2026	902	320.9	15:38:19	LSE	606253053007582659
01/10/2026	902	320.9	15:38:22	LSE	592179271974331988
01/10/2026	902	320.9	15:38:27	LSE	606253053007589402
01/10/2026	3522	320.7	15:38:44	LSE	592179271974348057
01/10/2026	1200	320.7	15:40:41	LSE	606253053007698129
01/10/2026	1078	320.4	15:41:05	LSE	606253053007718262
01/10/2026	748	320.6	15:44:44	LSE	592179271974631788
01/10/2026	748	320.6	15:44:44	LSE	606253053007875207
01/10/2026	2521	320.6	15:44:44	LSE	606253053007875206
01/10/2026	773	321	15:46:22	LSE	606253053007952366
01/10/2026	751	320.5	15:47:02	LSE	592179271974749101
01/10/2026	1074	320.5	15:47:02	LSE	606253053007988228
01/10/2026	884	320.2	15:50:29	LSE	592179271974924637
01/10/2026	884	320.2	15:50:29	LSE	606253053008157668
01/10/2026	2927	320.2	15:50:29	LSE	592179271974924638
01/10/2026	1024	320.2	15:51:40	LSE	592179271974977591
01/10/2026	1035	319.6	15:52:12	LSE	606253053008235476
01/10/2026	1102	319.4	15:52:46	LSE	592179271975035001
01/10/2026	362	319.4	15:53:30	LSE	592179271975092623
01/10/2026	500	319.4	15:53:30	LSE	592179271975092635
01/10/2026	223	319.4	15:53:30	LSE	592179271975092637
01/10/2026	1043	319.3	15:54:26	LSE	606253053008364757
01/10/2026	793	319.3	15:56:48	LSE	592179271975248819
01/10/2026	794	319.3	15:56:48	LSE	606253053008470956
01/10/2026	1583	319.3	15:56:48	LSE	606253053008470955
01/10/2026	1016	319	15:57:35	LSE	606253053008502835
01/10/2026	1068	319.4	15:58:36	LSE	592179271975351645
01/10/2026	344	318.8	15:59:10	LSE	592179271975386493
01/10/2026	752	318.8	15:59:10	LSE	592179271975386494
01/10/2026	3063	318.9	16:01:19	LSE	606253053008707449
01/10/2026	882	318.4	16:02:13	LSE	606253053008749958
01/10/2026	1026	318.4	16:02:13	LSE	592179271975535622
01/10/2026	61	318.1	16:03:38	LSE	606253053008807761
01/10/2026	700	318.1	16:03:38	LSE	606253053008807763
01/10/2026	1080	318.1	16:03:38	LSE	606253053008807762
01/10/2026	1061	318.4	16:04:22	LSE	606253053008838967
01/10/2026	1149	319.3	16:07:14	LSE	606253053008965562
01/10/2026	1149	319.3	16:07:38	LSE	606253053008982548
01/10/2026	2358	319.3	16:07:38	LSE	606253053008982549
01/10/2026	866	319.2	16:07:41	LSE	592179271975777246
01/10/2026	775	319.3	16:10:45	LSE	592179271975918797
01/10/2026	2205	319.3	16:10:45	LSE	592179271975918798
01/10/2026	4408	319.3	16:10:45	LSE	606253053009122227
01/10/2026	279	318.1	16:12:42	LSE	592179271976020187
01/10/2026	488	318.1	16:12:42	LSE	592179271976020188
01/10/2026	1015	318	16:12:48	LSE	592179271976025542
01/10/2026	761	318.3	16:13:48	LSE	606253053009284580
01/10/2026	934	318.5	16:16:43	LSE	606253053009445782
01/10/2026	936	318.5	16:16:43	LSE	592179271976251156
01/10/2026	936	318.5	16:16:43	LSE	606253053009445781
01/10/2026	881	318.5	16:16:43	LSE	592179271976251175
01/10/2026	3554	318.3	16:16:44	LSE	606253053009446469
01/10/2026	765	318.3	16:18:43	LSE	592179271976372480
01/10/2026	767	318.3	16:18:43	LSE	592179271976372481
01/10/2026	89	318	16:19:18	LSE	606253053009597203
01/10/2026	285	318.1	16:19:18	LSE	592179271976406730
01/10/2026	586	318.1	16:19:18	LSE	592179271976406731
01/10/2026	676	318	16:19:18	LSE	606253053009597204
01/10/2026	870	318.1	16:19:18	LSE	606253053009597202
01/10/2026	1208	318.1	16:19:18	LSE	606253053009597201
01/10/2026	839	318.1	16:21:13	LSE	606253053009720941
01/10/2026	840	318.1	16:21:13	LSE	592179271976533782
01/10/2026	840	318.1	16:21:13	LSE	606253053009720942
01/10/2026	1129	318.1	16:21:13	LSE	592179271976533781
01/10/2026	1049	317.8	16:21:38	LSE	606253053009747662
01/10/2026	878	318.1	16:22:59	LSE	606253053009830568
01/10/2026	878	318.1	16:22:59	LSE	606253053009830569
01/10/2026	1108	318.1	16:22:59	LSE	592179271976646211
01/10/2026	459	318.2	16:24:50	LSE	606253053009943132
01/10/2026	86	318.2	16:24:50	LSE	606253053009943357
01/10/2026	2226	318.2	16:24:50	LSE	606253053009943358
01/10/2026	366	318.7	16:25:58	LSE	606253053010024015
01/10/2026	509	318.7	16:25:58	LSE	606253053010024016
01/10/2026	616	318.7	16:25:58	LSE	606253053010024017
01/10/2026	310	318.7	16:25:58	LSE	592179271976844039
01/10/2026	875	318.5	16:26:04	LSE	592179271976850611
01/10/2026	959	318.7	16:26:59	LSE	592179271976906490
01/10/2026	259	318.5	16:27:03	LSE	606253053010090724
01/10/2026	230	318.8	16:27:03	LSE	606253053010091001
01/10/2026	272	319	16:27:05	LSE	592179271976914877
01/10/2026	457	319	16:27:05	LSE	592179271976914876
01/10/2026	959	319	16:27:05	LSE	606253053010093003
01/10/2026	2208	318.9	16:28:14	LSE	606253053010162686
01/10/2026	943	318.9	16:28:53	LSE	592179271977027584
01/10/2026	105	318.9	16:29:01	LSE	592179271977040383
01/10/2026	400	318.9	16:29:20	LSE	592179271977063400
01/10/2026	542	318.9	16:29:20	LSE	592179271977063401
01/10/2026	400	318.9	16:29:23	LSE	606253053010242378
01/10/2026	473	318.9	16:29:23	LSE	592179271977068025
01/10/2026	224	318.9	16:29:52	LSE	606253053010310141
01/10/2026	2068	318.9	16:29:52	LSE	606253053010310142
01/10/2026	49	318.9	16:29:54	LSE	606253053010312967
01/10/2026	1029	318.9	16:29:54	LSE	606253053010312968
02/10/2026	738	320.4	08:02:30	LSE	592179654324987889
02/10/2026	2441	320.4	08:02:30	LSE	606253406890597597
02/10/2026	2608	320.4	08:02:30	LSE	592179654324987888
02/10/2026	463	319.2	08:04:49	LSE	592179654325059330
02/10/2026	746	319.2	08:04:49	LSE	592179654325059329
02/10/2026	744	319.1	08:04:49	LSE	606253406890667493
02/10/2026	744	319.2	08:04:49	LSE	592179654325059331
02/10/2026	747	319.1	08:04:49	LSE	606253406890667492
02/10/2026	1462	319.2	08:04:49	LSE	592179654325059332
02/10/2026	363	318.9	08:05:50	LSE	606253406890700439
02/10/2026	476	318.9	08:05:50	LSE	606253406890700438
02/10/2026	3799	319.1	08:07:36	LSE	592179654325146361
02/10/2026	1136	318.9	08:07:36	LSE	606253406890752596
02/10/2026	800	319.2	08:10:00	LSE	606253406890818463
02/10/2026	801	319	08:10:00	LSE	592179654325213969
02/10/2026	1179	319	08:10:00	LSE	606253406890818477
02/10/2026	1285	318.5	08:10:00	LSE	592179654325214451
02/10/2026	1225	319	08:11:04	LSE	606253406890848526
02/10/2026	1422	318.8	08:12:13	LSE	592179654325278249
02/10/2026	821	318.8	08:14:04	LSE	592179654325329333
02/10/2026	1215	318.7	08:14:04	LSE	592179654325329335
02/10/2026	1216	319.2	08:18:01	LSE	592179654325435419
02/10/2026	1217	319.3	08:19:22	LSE	592179654325465659
02/10/2026	831	319.2	08:19:22	LSE	606253406891062604
02/10/2026	2919	319.2	08:19:22	LSE	606253406891062603
02/10/2026	129	319.2	08:19:22	LSE	606253406891062609
02/10/2026	299	319.2	08:19:22	LSE	606253406891062608
02/10/2026	887	318.9	08:19:25	LSE	592179654325466903
02/10/2026	1247	318.5	08:19:57	LSE	606253406891076860
02/10/2026	157	318.6	08:23:33	LSE	592179654325563893
02/10/2026	872	318.6	08:23:33	LSE	606253406891158238
02/10/2026	714	318.7	08:23:33	LSE	592179654325563900
02/10/2026	1414	318.7	08:23:33	LSE	606253406891158243
02/10/2026	929	318.4	08:23:34	LSE	592179654325564287
02/10/2026	1381	317.8	08:24:28	LSE	606253406891177916
02/10/2026	878	317.8	08:28:40	LSE	592179654325689547
02/10/2026	878	317.8	08:28:40	LSE	592179654325689548
02/10/2026	1272	317.8	08:28:40	LSE	592179654325689546
02/10/2026	878	317.7	08:28:43	LSE	592179654325690809
02/10/2026	4076	318.9	08:33:32	LSE	606253406891401407
02/10/2026	637	318.9	08:33:32	LSE	592179654325818595
02/10/2026	842	319.2	08:36:24	LSE	606253406891465456
02/10/2026	750	319.9	08:42:09	LSE	592179654326008844
02/10/2026	750	319.9	08:42:09	LSE	606253406891584714
02/10/2026	1322	319.9	08:42:09	LSE	592179654326008845
02/10/2026	1369	319.9	08:42:09	LSE	592179654326008843
02/10/2026	2678	319.9	08:42:09	LSE	592179654326008841
02/10/2026	527	319.9	08:42:09	LSE	606253406891584724
02/10/2026	680	319.9	08:42:09	LSE	606253406891584723
02/10/2026	319	322.4	08:52:34	LSE	606253406891787189
02/10/2026	1033	322.4	08:52:34	LSE	606253406891787190
02/10/2026	3923	322.3	08:52:34	LSE	606253406891787191
02/10/2026	136	322.3	08:52:38	LSE	592179654326218424
02/10/2026	1664	322.3	08:52:38	LSE	592179654326218423
02/10/2026	1231	322.3	08:53:27	LSE	592179654326234058
02/10/2026	2364	323.6	08:58:33	LSE	606253406891936920
02/10/2026	1183	323.1	09:00:09	LSE	592179654326413482
02/10/2026	957	322.8	09:00:38	LSE	606253406891987547
02/10/2026	868	323.4	09:06:07	LSE	606253406892115734
02/10/2026	1107	323.4	09:06:07	LSE	606253406892115736
02/10/2026	1709	323.4	09:06:07	LSE	606253406892115735
02/10/2026	2151	324	09:08:20	LSE	606253406892173612
02/10/2026	809	324.4	09:10:52	LSE	592179654326679038
02/10/2026	1073	324.1	09:10:52	LSE	606253406892230959
02/10/2026	1195	323.5	09:12:45	LSE	592179654326722084
02/10/2026	860	323.2	09:14:10	LSE	606253406892303167
02/10/2026	841	323.4	09:20:46	LSE	592179654326895685
02/10/2026	841	323.4	09:20:46	LSE	592179654326895686
02/10/2026	2192	323.4	09:20:46	LSE	592179654326895684
02/10/2026	1210	323.2	09:20:48	LSE	606253406892439544
02/10/2026	1032	323.1	09:23:11	LSE	592179654326948913
02/10/2026	568	323	09:34:10	LSE	606253406892711163
02/10/2026	1411	323	09:34:10	LSE	606253406892711161
02/10/2026	1412	323	09:34:10	LSE	592179654327180271
02/10/2026	2063	323	09:34:10	LSE	606253406892711159
02/10/2026	760	322.8	09:37:19	LSE	606253406892772998
02/10/2026	844	322.8	09:37:19	LSE	592179654327244931
02/10/2026	1883	322.6	09:37:19	LSE	592179654327244932
02/10/2026	1684	322.5	09:38:30	LSE	606253406892799229
02/10/2026	791	322.2	09:39:55	LSE	606253406892827172
02/10/2026	383	322.2	09:44:29	LSE	606253406892923367
02/10/2026	395	322.2	09:44:29	LSE	606253406892923366
02/10/2026	872	322.3	09:45:47	LSE	592179654327437461
02/10/2026	872	323.1	09:50:10	LSE	592179654327550494
02/10/2026	873	323.1	09:50:10	LSE	606253406893065112
02/10/2026	873	323.6	09:53:59	LSE	606253406893148048
02/10/2026	900	323.6	09:53:59	LSE	592179654327636786
02/10/2026	2760	323.6	09:53:59	LSE	606253406893148049
02/10/2026	1561	323.2	09:57:18	LSE	606253406893217703
02/10/2026	1595	322.9	09:59:01	LSE	606253406893251054
02/10/2026	1602	322.3	10:02:49	LSE	592179654327829584
02/10/2026	87	322.2	10:05:30	LSE	606253406893385655
02/10/2026	1500	322.2	10:05:30	LSE	606253406893385652
02/10/2026	1580	322.4	10:08:24	LSE	592179654327947898
02/10/2026	783	322.5	10:12:28	LSE	592179654328030057
02/10/2026	3309	322.9	10:17:19	LSE	606253406893622077
02/10/2026	1416	322.7	10:18:54	LSE	606253406893648131
02/10/2026	1454	322.4	10:21:50	LSE	606253406893701155
02/10/2026	1303	322.2	10:25:52	LSE	592179654328293355
02/10/2026	802	321.8	10:27:32	LSE	606253406893805307
02/10/2026	297	321.4	10:30:48	LSE	606253406893886925
02/10/2026	298	321.4	10:30:48	LSE	606253406893886926
02/10/2026	786	321.4	10:30:48	LSE	606253406893886927
02/10/2026	1555	321.3	10:32:09	LSE	606253406893917279
02/10/2026	1617	321.8	10:36:42	LSE	606253406894012833
02/10/2026	784	321.7	10:39:02	LSE	592179654328582609
02/10/2026	842	321.5	10:46:14	LSE	606253406894175781
02/10/2026	1269	321.5	10:46:14	LSE	606253406894175782
02/10/2026	416	321.5	10:46:14	LSE	606253406894175783
02/10/2026	123	321	10:46:47	LSE	606253406894188580
02/10/2026	1506	321	10:46:47	LSE	606253406894188587
02/10/2026	1963	320.9	10:49:48	LSE	606253406894268367
02/10/2026	793	320.7	10:55:05	LSE	592179654328913075
02/10/2026	131	320.6	10:58:28	LSE	592179654328973186
02/10/2026	659	320.6	10:58:28	LSE	592179654328973187
02/10/2026	803	320.6	10:58:28	LSE	606253406894423950
02/10/2026	842	320.6	10:58:28	LSE	606253406894423951
02/10/2026	842	320.6	10:58:28	LSE	606253406894423952
02/10/2026	1555	320.2	11:02:07	LSE	606253406894499477
02/10/2026	864	320	11:02:14	LSE	606253406894503663
02/10/2026	2405	320.2	11:05:35	LSE	592179654329132304
02/10/2026	234	320	11:11:50	LSE	592179654329255283
02/10/2026	555	320	11:11:50	LSE	592179654329255281
02/10/2026	740	320	11:11:50	LSE	592179654329255285
02/10/2026	740	320.1	11:11:50	LSE	592179654329255280
02/10/2026	879	319.9	11:12:00	LSE	606253406894699707
02/10/2026	44	319.4	11:17:28	LSE	592179654329381360
02/10/2026	1486	319.4	11:17:36	LSE	592179654329384251
02/10/2026	1921	319.8	11:21:10	LSE	606253406894889600
02/10/2026	789	319.6	11:21:23	LSE	592179654329463504
02/10/2026	1533	318.9	11:22:51	LSE	606253406894929873
02/10/2026	1595	318.7	11:26:16	LSE	592179654329584326
02/10/2026	2927	319.6	11:38:52	LSE	606253406895268050
02/10/2026	539	319.6	11:38:52	LSE	592179654329851842
02/10/2026	802	319.8	11:43:00	LSE	606253406895342328
02/10/2026	789	319.4	11:46:11	LSE	606253406895398143
02/10/2026	899	319.6	11:46:11	LSE	606253406895398141
02/10/2026	1590	319.4	11:48:52	LSE	592179654330036729
02/10/2026	792	319.2	11:52:38	LSE	606253406895527092
02/10/2026	807	319	11:52:42	LSE	592179654330123721
02/10/2026	617	319.9	12:02:14	LSE	606253406895741047
02/10/2026	1658	319.9	12:02:14	LSE	606253406895741046
02/10/2026	719	319.8	12:02:24	LSE	592179654330354298
02/10/2026	1038	319.8	12:02:24	LSE	592179654330354299
02/10/2026	1579	319.5	12:07:16	LSE	592179654330485157
02/10/2026	938	319.3	12:08:17	LSE	606253406895901381
02/10/2026	862	319.3	12:14:20	LSE	592179654330643159
02/10/2026	789	319.3	12:18:56	LSE	592179654330730776
02/10/2026	2344	319.3	12:18:56	LSE	592179654330730775
02/10/2026	1419	319	12:22:18	LSE	592179654330792259
02/10/2026	841	319.2	12:31:19	LSE	606253406896325025
02/10/2026	1627	319	12:31:19	LSE	592179654330958362
02/10/2026	204	318.7	12:36:03	LSE	592179654331062804
02/10/2026	1390	318.7	12:36:03	LSE	592179654331062807
02/10/2026	837	318.5	12:36:44	LSE	592179654331080558
02/10/2026	1110	318.5	12:40:15	LSE	606253406896509153
02/10/2026	1582	318.3	12:42:12	LSE	606253406896549107
02/10/2026	1004	318.4	12:51:11	LSE	592179654331376921
02/10/2026	3460	318.6	12:55:25	LSE	592179654331459697
02/10/2026	5	318.6	12:55:25	LSE	606253406896806836
02/10/2026	1634	318.3	13:00:06	LSE	592179654331557035
02/10/2026	833	318.3	13:05:58	LSE	592179654331688461
02/10/2026	843	318.5	13:06:57	LSE	606253406897046988
02/10/2026	242	318.6	13:11:06	LSE	606253406897134262
02/10/2026	3087	318.6	13:11:06	LSE	606253406897134263
02/10/2026	1549	318.2	13:11:53	LSE	606253406897151543
02/10/2026	1607	317.5	13:14:58	LSE	592179654331886800
02/10/2026	1535	318.1	13:23:27	LSE	592179654332082771
02/10/2026	2917	317.8	13:23:50	LSE	592179654332091916
02/10/2026	1879	317.5	13:26:20	LSE	592179654332142562
02/10/2026	1934	317.2	13:26:27	LSE	606253406897462530
02/10/2026	323	317.1	13:27:59	LSE	606253406897490224
02/10/2026	680	319.1	13:30:08	LSE	606253406897552015
02/10/2026	244	319.1	13:30:08	LSE	592179654332238830
02/10/2026	925	319.1	13:30:08	LSE	606253406897552191
02/10/2026	1183	319.8	13:31:30	LSE	606253406897608815
02/10/2026	978	319.4	13:32:04	LSE	606253406897628301
02/10/2026	1218	319.4	13:32:04	LSE	606253406897628299
02/10/2026	2533	320	13:33:19	LSE	592179654332360730
02/10/2026	1158	320.4	13:36:16	LSE	592179654332442459
02/10/2026	1103	320.3	13:37:10	LSE	606253406897774082
02/10/2026	2047	320.2	13:37:11	LSE	592179654332467479
02/10/2026	2128	320.3	13:38:55	LSE	606253406897823354
02/10/2026	1653	320.1	13:40:15	LSE	606253406897856425
02/10/2026	448	319.9	13:41:52	LSE	592179654332587940
02/10/2026	1500	319.9	13:41:52	LSE	592179654332587939
02/10/2026	769	319.6	13:43:25	LSE	592179654332623111
02/10/2026	1047	319.6	13:43:25	LSE	592179654332623112
02/10/2026	1867	319.4	13:44:51	LSE	606253406897960715
02/10/2026	35	320	13:51:36	LSE	592179654332836894
02/10/2026	356	320	13:51:36	LSE	592179654332836896
02/10/2026	637	320	13:51:36	LSE	592179654332836893
02/10/2026	877	320	13:51:36	LSE	606253406898129797
02/10/2026	1056	319.9	13:51:44	LSE	592179654332840586
02/10/2026	1002	319.9	13:53:18	LSE	606253406898169222
02/10/2026	101	319.9	13:53:18	LSE	606253406898169223
02/10/2026	1183	320.8	13:55:35	LSE	592179654332933657
02/10/2026	377	320.7	13:55:38	LSE	592179654332935160
02/10/2026	1032	320.7	13:55:38	LSE	592179654332935159
02/10/2026	377	320.7	13:55:38	LSE	606253406898223967
02/10/2026	3055	320.5	13:57:15	LSE	592179654332969859
02/10/2026	46	320	13:58:06	LSE	592179654332991712
02/10/2026	2015	320	13:58:06	LSE	592179654332991711
02/10/2026	1590	321.5	14:02:40	LSE	592179654333115650
02/10/2026	44	321.5	14:02:40	LSE	592179654333115653
02/10/2026	2140	321.2	14:03:18	LSE	592179654333133181
02/10/2026	2067	321	14:04:53	LSE	606253406898455261
02/10/2026	536	321.1	14:06:52	LSE	606253406898502514
02/10/2026	1411	321.1	14:06:52	LSE	606253406898502513
02/10/2026	1932	320.5	14:08:20	LSE	592179654333260748
02/10/2026	1828	320.4	14:10:56	LSE	592179654333328512
02/10/2026	1954	320.1	14:13:13	LSE	606253406898655932
02/10/2026	1843	320	14:15:05	LSE	606253406898710958
02/10/2026	2102	320	14:18:52	LSE	592179654333536814
02/10/2026	375	320.3	14:22:11	LSE	592179654333624745
02/10/2026	635	320.3	14:22:11	LSE	592179654333624748
02/10/2026	816	320.3	14:22:11	LSE	592179654333624749
02/10/2026	1067	320.6	14:25:49	LSE	606253406898999340
02/10/2026	1135	320.8	14:27:06	LSE	592179654333781049
02/10/2026	1095	320.8	14:28:06	LSE	606253406899077417
02/10/2026	1143	320.8	14:29:10	LSE	606253406899110259
02/10/2026	824	320.9	14:30:07	LSE	606253406899166013
02/10/2026	824	320.9	14:30:13	LSE	606253406899175455
02/10/2026	1345	321.2	14:31:31	LSE	592179654334002394
02/10/2026	2423	321.2	14:31:31	LSE	606253406899259050
02/10/2026	2017	321	14:31:37	LSE	606253406899266605
02/10/2026	1230	320.3	14:33:09	LSE	606253406899340830
02/10/2026	271	320.3	14:35:01	LSE	592179654334184500
02/10/2026	724	320.3	14:35:01	LSE	592179654334184499
02/10/2026	1279	320.2	14:35:02	LSE	606253406899437197
02/10/2026	835	321.7	14:37:45	LSE	592179654334331443
02/10/2026	313	321.7	14:37:57	LSE	592179654334344043
02/10/2026	502	321.7	14:37:57	LSE	606253406899593713
02/10/2026	1720	321.6	14:38:29	LSE	606253406899625191
02/10/2026	1086	321.9	14:39:58	LSE	606253406899696030
02/10/2026	769	321.8	14:40:20	LSE	606253406899710924
02/10/2026	1101	321.3	14:41:35	LSE	606253406899763517
02/10/2026	1137	321	14:43:19	LSE	592179654334593313
02/10/2026	342	320.9	14:44:16	LSE	606253406899876424
02/10/2026	810	320.9	14:44:16	LSE	606253406899876425
02/10/2026	1102	320.9	14:44:40	LSE	606253406899892583
02/10/2026	1117	321.9	14:46:44	LSE	592179654334750725
02/10/2026	946	321.6	14:47:09	LSE	592179654334770952
02/10/2026	1008	321.1	14:48:40	LSE	592179654334840716
02/10/2026	450	320.3	14:52:15	LSE	606253406900222604
02/10/2026	624	320.3	14:52:15	LSE	606253406900222605
02/10/2026	1045	320.1	14:53:22	LSE	606253406900275369
02/10/2026	775	319.9	14:53:32	LSE	592179654335054652
02/10/2026	1312	319.6	14:54:56	LSE	592179654335132627
02/10/2026	11	318.7	14:56:49	LSE	592179654335227837
02/10/2026	994	318.7	14:56:49	LSE	592179654335227838
02/10/2026	315	319.5	14:59:34	LSE	592179654335405642
02/10/2026	680	319.5	14:59:34	LSE	592179654335405641
02/10/2026	1303	319.2	15:00:05	LSE	592179654335439271
02/10/2026	299	319	15:00:08	LSE	592179654335443060
02/10/2026	764	319	15:00:08	LSE	592179654335443061
02/10/2026	1755	319.6	15:03:50	LSE	606253406900839923
02/10/2026	1145	319.9	15:06:26	LSE	606253406900959802
02/10/2026	1238	319.6	15:06:40	LSE	606253406900970396
02/10/2026	965	320	15:10:06	LSE	592179654335886696
02/10/2026	1009	319.8	15:10:08	LSE	606253406901102130
02/10/2026	557	319.6	15:12:00	LSE	592179654335958471
02/10/2026	688	319.6	15:12:00	LSE	592179654335958468
02/10/2026	1044	319.8	15:14:05	LSE	606253406901248020
02/10/2026	13	319.6	15:17:03	LSE	592179654336154924
02/10/2026	1868	320	15:20:39	LSE	592179654336306820
02/10/2026	1186	319.6	15:21:29	LSE	592179654336341708
02/10/2026	416	319.1	15:21:47	LSE	606253406901555996
02/10/2026	609	319.1	15:21:47	LSE	606253406901555997
02/10/2026	1150	319.9	15:27:17	LSE	606253406901768209
02/10/2026	124	319.8	15:27:29	LSE	606253406901774880
02/10/2026	971	319.8	15:27:29	LSE	592179654336580317
02/10/2026	1399	319.6	15:29:17	LSE	606253406901836766
02/10/2026	1320	319.5	15:30:06	LSE	592179654336675095
02/10/2026	525	319.9	15:32:29	LSE	592179654336772679
02/10/2026	320	319.9	15:32:30	LSE	592179654336773415
02/10/2026	851	319.8	15:32:59	LSE	606253406901980449
02/10/2026	1386	319.8	15:32:59	LSE	592179654336792872
02/10/2026	473	320.5	15:37:08	LSE	592179654336957852
02/10/2026	18	320.5	15:37:08	LSE	606253406902138895
02/10/2026	44	320.5	15:37:08	LSE	606253406902138894
02/10/2026	227	320.5	15:37:08	LSE	606253406902138897
02/10/2026	1654	320.3	15:37:23	LSE	592179654336967101
02/10/2026	282	320.1	15:37:40	LSE	592179654336976266
02/10/2026	1082	320.1	15:37:40	LSE	592179654336976267
02/10/2026	763	320.6	15:42:29	LSE	592179654337155118
02/10/2026	1846	320.4	15:43:02	LSE	606253406902354829
02/10/2026	1195	320.2	15:43:28	LSE	606253406902373027
02/10/2026	1208	320.1	15:45:09	LSE	592179654337265601
02/10/2026	861	319.9	15:45:17	LSE	606253406902442441
02/10/2026	282	320	15:47:07	LSE	606253406902509510
02/10/2026	1144	320.1	15:48:32	LSE	592179654337405078
02/10/2026	873	320.3	15:50:11	LSE	592179654337468890
02/10/2026	1456	320.1	15:50:16	LSE	606253406902636043
02/10/2026	809	320	15:50:43	LSE	592179654337492563
02/10/2026	1007	319.9	15:50:45	LSE	606253406902657309
02/10/2026	446	319.8	15:51:32	LSE	592179654337527639
02/10/2026	656	319.8	15:51:32	LSE	592179654337527638
02/10/2026	301	319.8	15:52:10	LSE	592179654337554838
02/10/2026	778	319.8	15:52:48	LSE	592179654337578072
02/10/2026	824	319.4	15:54:58	LSE	606253406902823042
02/10/2026	1313	319.4	15:54:58	LSE	606253406902823041
02/10/2026	995	319.5	15:56:52	LSE	592179654337741528
02/10/2026	680	319.5	15:57:42	LSE	592179654337773545
02/10/2026	86	319.5	15:57:42	LSE	606253406902929071
02/10/2026	827	319.3	15:58:11	LSE	592179654337792549
02/10/2026	1253	319.2	15:58:17	LSE	606253406902951173
02/10/2026	1401	319	15:58:21	LSE	592179654337799155
02/10/2026	1276	319.3	16:00:56	LSE	592179654337923867
02/10/2026	1167	319.3	16:01:07	LSE	606253406903083318
02/10/2026	1235	319	16:01:37	LSE	606253406903101990
02/10/2026	995	318.7	16:02:35	LSE	592179654338001629
02/10/2026	1082	318.6	16:03:13	LSE	606253406903177463
02/10/2026	1022	318.6	16:05:09	LSE	606253406903269554
02/10/2026	821	318.6	16:05:51	LSE	606253406903299872
02/10/2026	355	318.6	16:06:20	LSE	606253406903322915
02/10/2026	513	318.6	16:06:20	LSE	606253406903322913
02/10/2026	282	318.4	16:06:20	LSE	606253406903322916
02/10/2026	717	318.4	16:06:20	LSE	606253406903322917
02/10/2026	859	318.3	16:06:40	LSE	606253406903339468
02/10/2026	1288	318.1	16:06:40	LSE	592179654338196806
02/10/2026	1191	317.9	16:08:14	LSE	592179654338272074
02/10/2026	3	318	16:09:39	LSE	606253406903475458
02/10/2026	1017	318	16:09:39	LSE	606253406903475459
02/10/2026	1064	318	16:10:15	LSE	592179654338364210
02/10/2026	841	318.1	16:10:54	LSE	592179654338398716
02/10/2026	736	317.9	16:10:54	LSE	606253406903536456
02/10/2026	806	318.4	16:11:52	LSE	592179654338446312
02/10/2026	1166	318.3	16:12:22	LSE	592179654338469182
02/10/2026	765	318.6	16:14:19	LSE	592179654338558138
02/10/2026	975	318.8	16:14:52	LSE	592179654338580621
02/10/2026	291	318.9	16:15:00	LSE	606253406903719225
02/10/2026	603	318.9	16:15:00	LSE	606253406903719227
02/10/2026	314	318.9	16:15:00	LSE	592179654338588129
02/10/2026	819	319	16:15:01	LSE	592179654338589840
02/10/2026	531	319	16:15:06	LSE	606253406903727152
02/10/2026	329	319	16:15:06	LSE	592179654338596187
02/10/2026	1424	318.6	16:15:16	LSE	606253406903739442
02/10/2026	806	318.5	16:15:17	LSE	606253406903739976
02/10/2026	1157	318.2	16:15:32	LSE	592179654338624192
02/10/2026	1764	318.5	16:16:44	LSE	592179654338687170
02/10/2026	1023	318.6	16:17:59	LSE	592179654338751504
02/10/2026	821	318.6	16:18:35	LSE	592179654338782486
02/10/2026	1094	318.5	16:18:54	LSE	606253406903918652
02/10/2026	1711	318.4	16:19:30	LSE	592179654338825388
02/10/2026	893	318.3	16:19:33	LSE	606253406903952366
02/10/2026	64	318.2	16:20:01	LSE	592179654338862369
02/10/2026	1124	318.2	16:20:01	LSE	592179654338862370
02/10/2026	1115	318.1	16:20:37	LSE	592179654338899305
02/10/2026	997	318.1	16:21:44	LSE	606253406904081165
02/10/2026	45	318.2	16:22:06	LSE	606253406904100573
02/10/2026	300	318.2	16:22:06	LSE	606253406904100572
02/10/2026	457	318.2	16:22:06	LSE	606253406904100574
02/10/2026	1121	318.1	16:23:25	LSE	606253406904171357
02/10/2026	2518	318.1	16:23:25	LSE	606253406904171358
02/10/2026	760	317.9	16:24:02	LSE	592179654339091223
02/10/2026	995	317.8	16:24:03	LSE	606253406904208720
02/10/2026	1018	317.8	16:24:03	LSE	592179654339091450
02/10/2026	1211	317.6	16:24:36	LSE	606253406904246287
02/10/2026	971	317.7	16:25:00	LSE	592179654339171263
02/10/2026	1338	317.7	16:25:28	LSE	606253406904316467
02/10/2026	751	317.9	16:26:32	LSE	606253406904373912
02/10/2026	138	317.9	16:26:41	LSE	592179654339267657
02/10/2026	857	317.9	16:26:41	LSE	592179654339267656
02/10/2026	998	318	16:27:05	LSE	606253406904403588
02/10/2026	221	318	16:27:28	LSE	592179654339310637
02/10/2026	774	318	16:28:00	LSE	592179654339340513
02/10/2026	1436	318	16:28:00	LSE	592179654339340515
02/10/2026	1294	318	16:28:21	LSE	606253406904473332
02/10/2026	345	318	16:28:52	LSE	592179654339389389
02/10/2026	417	318	16:28:52	LSE	592179654339389388
02/10/2026	163	317.9	16:28:57	LSE	606253406904506446
02/10/2026	324	317.9	16:28:57	LSE	606253406904506447
02/10/2026	587	317.9	16:28:57	LSE	606253406904506448
02/10/2026	1132	317.9	16:28:57	LSE	592179654339395543
02/10/2026	835	318	16:29:50	LSE	592179654339485586
02/10/2026	461	318	16:29:50	LSE	592179654339485613
02/10/2026	99	318	16:29:51	LSE	606253406904603560

Contacts: Tel: Email:

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

Date of notification: 05 October 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

POSFSLFMEEMSEDS

Related Shares:

FTSE 100 Latest

Value10,464.67

Change-77.02