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

21st Sep 2026 07:00

RNS Number : 4630V

Barratt Redrow PLC

21 September 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 14 September 2026 to 18 September 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
14 Sep 2026	633,000	284.0000	274.4000	278.7039	LSE
15 Sep 2026	633,000	280.3000	273.3000	276.4087	LSE
16 Sep 2026	468,000	309.2000	289.7000	301.9915	LSE
17 Sep 2026	468,000	316.5000	304.7000	311.1451	LSE
18 Sep 2026	468,000	314.2000	305.0000	310.8097	LSE

To date, Barratt Redrow has purchased 22,823,834 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 1,387,696,419 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,387,696,419.

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
14/09/2026	192	284	08:00:26	LSE	606247036786371414
14/09/2026	142	284	08:00:27	LSE	606247036786372377
14/09/2026	2385	284	08:00:27	LSE	606247036786372376
14/09/2026	1364	283.3	08:01:10	LSE	592173284222883931
14/09/2026	864	283.2	08:04:06	LSE	606247036786517551
14/09/2026	1204	283.2	08:04:06	LSE	592173284222989472
14/09/2026	3216	283.3	08:04:06	LSE	606247036786517548
14/09/2026	2095	283.3	08:04:06	LSE	592173284222989478
14/09/2026	291	282.7	08:04:08	LSE	606247036786518766
14/09/2026	1936	282.7	08:04:08	LSE	592173284222990766
14/09/2026	128	282.7	08:04:08	LSE	606247036786518831
14/09/2026	2100	282.7	08:04:08	LSE	606247036786518830
14/09/2026	895	282.4	08:07:30	LSE	592173284223086598
14/09/2026	2542	282.4	08:07:30	LSE	606247036786612490
14/09/2026	117	282.3	08:07:30	LSE	606247036786612492
14/09/2026	778	282.3	08:07:30	LSE	606247036786612491
14/09/2026	1748	282.3	08:09:38	LSE	592173284223145354
14/09/2026	880	282.9	08:12:16	LSE	592173284223225685
14/09/2026	3526	282.9	08:12:16	LSE	592173284223225684
14/09/2026	844	282.9	08:12:16	LSE	592173284223225691
14/09/2026	1148	282.8	08:12:17	LSE	606247036786749135
14/09/2026	779	282.7	08:14:31	LSE	606247036786801608
14/09/2026	2678	282.7	08:14:31	LSE	592173284223279403
14/09/2026	1086	283.2	08:16:58	LSE	606247036786867000
14/09/2026	1988	283.2	08:16:58	LSE	606247036786867001
14/09/2026	411	283.2	08:18:30	LSE	592173284223382522
14/09/2026	484	283.2	08:18:30	LSE	592173284223382523
14/09/2026	1088	283.2	08:18:30	LSE	592173284223382521
14/09/2026	613	283.3	08:19:57	LSE	606247036786933543
14/09/2026	731	283.3	08:19:57	LSE	606247036786933545
14/09/2026	1969	283.2	08:21:01	LSE	592173284223437251
14/09/2026	814	283.3	08:25:07	LSE	606247036787043775
14/09/2026	814	283.2	08:25:42	LSE	592173284223539755
14/09/2026	852	283.2	08:25:42	LSE	592173284223539754
14/09/2026	970	283.2	08:25:42	LSE	592173284223539753
14/09/2026	1087	283.2	08:25:42	LSE	592173284223539752
14/09/2026	1300	283.5	08:30:31	LSE	592173284223645834
14/09/2026	134	283.4	08:31:16	LSE	606247036787175407
14/09/2026	695	283.4	08:31:16	LSE	606247036787175408
14/09/2026	776	283.4	08:31:16	LSE	592173284223664356
14/09/2026	978	283.4	08:31:16	LSE	606247036787175406
14/09/2026	2511	283.4	08:31:16	LSE	592173284223664355
14/09/2026	613	283	08:34:07	LSE	592173284223734354
14/09/2026	864	283	08:34:29	LSE	592173284223741214
14/09/2026	865	282.9	08:34:29	LSE	592173284223741216
14/09/2026	1205	283	08:34:29	LSE	592173284223741213
14/09/2026	1795	281.9	08:37:07	LSE	606247036787307676
14/09/2026	1592	281.4	08:39:05	LSE	592173284223843051
14/09/2026	796	281.3	08:40:45	LSE	606247036787381275
14/09/2026	993	281.3	08:40:45	LSE	606247036787381276
14/09/2026	1560	281.3	08:42:57	LSE	592173284223922536
14/09/2026	803	281.3	08:50:14	LSE	592173284224076401
14/09/2026	803	281.3	08:50:14	LSE	592173284224076402
14/09/2026	803	281.3	08:50:14	LSE	592173284224076403
14/09/2026	900	281.3	08:50:14	LSE	592173284224076400
14/09/2026	34	281.2	08:50:20	LSE	606247036787575061
14/09/2026	804	281.2	08:50:20	LSE	606247036787575065
14/09/2026	1577	281.2	08:50:20	LSE	606247036787575063
14/09/2026	846	281.1	08:52:02	LSE	592173284224120770
14/09/2026	895	280.9	08:52:09	LSE	606247036787618637
14/09/2026	972	280.9	08:52:09	LSE	606247036787618638
14/09/2026	833	281	08:55:34	LSE	592173284224206136
14/09/2026	832	280.9	08:55:34	LSE	606247036787698081
14/09/2026	1899	280.9	08:55:34	LSE	592173284224206143
14/09/2026	3301	281.5	09:00:47	LSE	606247036787836529
14/09/2026	837	282.4	09:02:40	LSE	592173284224399195
14/09/2026	2328	282.4	09:02:40	LSE	592173284224399196
14/09/2026	1517	281.7	09:04:13	LSE	606247036787927009
14/09/2026	903	281.3	09:07:32	LSE	592173284224517648
14/09/2026	903	281.2	09:08:04	LSE	592173284224528445
14/09/2026	1231	281.2	09:08:04	LSE	592173284224528444
14/09/2026	878	281	09:10:25	LSE	592173284224576843
14/09/2026	2094	281	09:10:25	LSE	592173284224576844
14/09/2026	450	280.9	09:12:17	LSE	592173284224615500
14/09/2026	1324	280.9	09:12:17	LSE	592173284224615499
14/09/2026	1672	280.9	09:13:23	LSE	592173284224640238
14/09/2026	288	280.3	09:17:47	LSE	592173284224729553
14/09/2026	1468	280.3	09:17:47	LSE	592173284224729554
14/09/2026	775	280.2	09:20:07	LSE	592173284224775356
14/09/2026	789	280.2	09:20:07	LSE	606247036788249046
14/09/2026	888	280.2	09:20:07	LSE	592173284224775357
14/09/2026	1106	280	09:22:35	LSE	592173284224824835
14/09/2026	2209	280	09:22:35	LSE	606247036788296215
14/09/2026	839	280	09:27:57	LSE	606247036788391413
14/09/2026	1904	280	09:27:57	LSE	606247036788391412
14/09/2026	839	279.9	09:27:57	LSE	592173284224924671
14/09/2026	1569	279.6	09:32:00	LSE	592173284225009922
14/09/2026	4554	280.7	09:36:59	LSE	592173284225098231
14/09/2026	1398	280.7	09:36:59	LSE	606247036788556430
14/09/2026	1646	280.5	09:38:52	LSE	592173284225132111
14/09/2026	770	281.2	09:46:43	LSE	592173284225282655
14/09/2026	833	281.2	09:46:43	LSE	592173284225282654
14/09/2026	982	280.9	09:48:31	LSE	592173284225323039
14/09/2026	3411	281	09:48:31	LSE	592173284225323038
14/09/2026	828	280.8	09:54:38	LSE	592173284225439832
14/09/2026	828	280.8	09:54:38	LSE	606247036788882148
14/09/2026	1580	280.7	09:54:38	LSE	606247036788882427
14/09/2026	4110	281.1	10:02:40	LSE	606247036789033526
14/09/2026	626	281.1	10:02:40	LSE	606247036789033534
14/09/2026	1820	280.7	10:04:04	LSE	592173284225619486
14/09/2026	1002	280.8	10:09:42	LSE	592173284225726009
14/09/2026	764	280.6	10:11:25	LSE	606247036789192502
14/09/2026	3216	280.9	10:16:43	LSE	606247036789294199
14/09/2026	3195	280.7	10:16:52	LSE	592173284225871675
14/09/2026	799	280.4	10:21:55	LSE	606247036789395224
14/09/2026	799	280.4	10:21:55	LSE	606247036789395225
14/09/2026	1320	280.4	10:21:55	LSE	592173284225970236
14/09/2026	1629	280.2	10:23:25	LSE	592173284225995985
14/09/2026	1724	280.7	10:32:21	LSE	592173284226198328
14/09/2026	2778	280.4	10:33:49	LSE	592173284226223200
14/09/2026	1377	280.6	10:39:19	LSE	606247036789732576
14/09/2026	777	280.5	10:43:19	LSE	592173284226405091
14/09/2026	777	280.5	10:43:19	LSE	606247036789816237
14/09/2026	846	280.5	10:43:19	LSE	606247036789816238
14/09/2026	789	280.4	10:44:37	LSE	592173284226426908
14/09/2026	803	280.4	10:44:37	LSE	606247036789837025
14/09/2026	4887	280.8	10:54:25	LSE	606247036790000954
14/09/2026	2515	280.7	10:54:25	LSE	592173284226599025
14/09/2026	41	280.8	10:54:25	LSE	606247036790000962
14/09/2026	1782	281.2	11:01:31	LSE	592173284226736448
14/09/2026	784	281.1	11:02:10	LSE	606247036790144665
14/09/2026	2980	281	11:04:34	LSE	606247036790184772
14/09/2026	664	281	11:04:34	LSE	606247036790184776
14/09/2026	1578	281.3	11:10:36	LSE	606247036790296060
14/09/2026	812	281.2	11:12:55	LSE	606247036790335350
14/09/2026	3796	281.4	11:21:14	LSE	606247036790496835
14/09/2026	658	281.4	11:21:14	LSE	592173284227119351
14/09/2026	847	281.6	11:26:09	LSE	606247036790580839
14/09/2026	797	281.3	11:28:58	LSE	592173284227255787
14/09/2026	797	281.3	11:28:58	LSE	592173284227255788
14/09/2026	823	281.3	11:28:58	LSE	606247036790626164
14/09/2026	3199	281.3	11:28:58	LSE	592173284227255786
14/09/2026	702	281.3	11:29:05	LSE	606247036790628129
14/09/2026	797	281.2	11:29:05	LSE	606247036790628153
14/09/2026	823	281.2	11:29:05	LSE	592173284227257908
14/09/2026	1594	281.2	11:33:06	LSE	592173284227330739
14/09/2026	999	281.1	11:33:40	LSE	592173284227340983
14/09/2026	2928	281.2	11:40:57	LSE	606247036790836325
14/09/2026	1641	280.9	11:44:01	LSE	606247036790890640
14/09/2026	902	281.2	11:49:41	LSE	592173284227650166
14/09/2026	902	281.2	11:49:41	LSE	606247036791001068
14/09/2026	28	281.3	11:57:29	LSE	592173284227810515
14/09/2026	2785	281.3	11:57:29	LSE	592173284227810511
14/09/2026	1917	281.3	11:57:57	LSE	592173284227818779
14/09/2026	762	281.2	11:59:32	LSE	592173284227848742
14/09/2026	3203	281.2	11:59:32	LSE	606247036791189333
14/09/2026	821	281.1	12:01:48	LSE	606247036791232763
14/09/2026	775	281	12:03:20	LSE	606247036791271024
14/09/2026	1387	281	12:03:20	LSE	606247036791271021
14/09/2026	1418	281	12:03:20	LSE	606247036791271023
14/09/2026	1507	280.7	12:05:35	LSE	592173284227983029
14/09/2026	837	280.7	12:10:31	LSE	592173284228076283
14/09/2026	413	280.8	12:13:43	LSE	606247036791469445
14/09/2026	429	280.8	12:13:43	LSE	606247036791469448
14/09/2026	842	280.8	12:13:43	LSE	606247036791469446
14/09/2026	533	280.8	12:20:17	LSE	592173284228268352
14/09/2026	836	280.8	12:20:17	LSE	592173284228268351
14/09/2026	2469	280.8	12:20:17	LSE	592173284228268354
14/09/2026	2665	280.8	12:20:17	LSE	592173284228268353
14/09/2026	836	280.7	12:20:19	LSE	606247036791590501
14/09/2026	2245	281	12:28:55	LSE	592173284228440962
14/09/2026	538	281.1	12:37:25	LSE	606247036791926752
14/09/2026	853	281.1	12:37:25	LSE	592173284228622830
14/09/2026	2736	281.1	12:37:25	LSE	606247036791926753
14/09/2026	3724	281.1	12:37:25	LSE	592173284228622831
14/09/2026	770	281.1	12:37:30	LSE	606247036791928340
14/09/2026	1566	281.1	12:37:30	LSE	606247036791928341
14/09/2026	2319	281.1	12:37:35	LSE	606247036791932380
14/09/2026	622	281.6	12:52:53	LSE	592173284228975390
14/09/2026	826	281.6	12:52:53	LSE	606247036792264546
14/09/2026	2963	281.6	12:52:53	LSE	592173284228975389
14/09/2026	219	281.6	12:52:53	LSE	606247036792264552
14/09/2026	822	281.5	12:53:08	LSE	592173284228980003
14/09/2026	823	281.5	12:53:08	LSE	592173284228980004
14/09/2026	824	281.5	12:53:08	LSE	606247036792269108
14/09/2026	777	281.1	13:00:19	LSE	592173284229144909
14/09/2026	791	281.1	13:00:19	LSE	592173284229144910
14/09/2026	1028	281.1	13:00:19	LSE	592173284229144911
14/09/2026	778	281	13:00:35	LSE	592173284229152393
14/09/2026	28	280.9	13:01:38	LSE	606247036792469335
14/09/2026	265	280.9	13:01:38	LSE	606247036792469333
14/09/2026	1500	280.9	13:01:38	LSE	606247036792469334
14/09/2026	759	280.8	13:02:53	LSE	592173284229227453
14/09/2026	886	280.8	13:06:11	LSE	606247036792592536
14/09/2026	1721	280.8	13:08:50	LSE	606247036792656567
14/09/2026	35	280.6	13:11:31	LSE	606247036792723382
14/09/2026	293	280.6	13:11:31	LSE	606247036792723383
14/09/2026	314	280.6	13:11:31	LSE	606247036792723385
14/09/2026	477	280.6	13:11:31	LSE	606247036792723384
14/09/2026	531	280.6	13:11:31	LSE	606247036792723381
14/09/2026	940	280.6	13:11:31	LSE	606247036792723380
14/09/2026	3324	280.9	13:16:12	LSE	606247036792823117
14/09/2026	865	280.9	13:16:12	LSE	592173284229559083
14/09/2026	826	280.8	13:16:55	LSE	606247036792852374
14/09/2026	826	280.8	13:16:55	LSE	606247036792852376
14/09/2026	851	280.8	13:16:55	LSE	606247036792852377
14/09/2026	1789	280.8	13:18:28	LSE	606247036792900813
14/09/2026	26	280.2	13:22:11	LSE	606247036793002409
14/09/2026	1636	280.2	13:22:12	LSE	592173284229746285
14/09/2026	1747	280.2	13:22:12	LSE	606247036793003535
14/09/2026	1540	280.5	13:25:45	LSE	606247036793110475
14/09/2026	1804	280.5	13:25:45	LSE	592173284229857185
14/09/2026	249	280.5	13:29:57	LSE	606247036793226044
14/09/2026	4377	280.7	13:32:25	LSE	606247036793293561
14/09/2026	791	280.7	13:32:25	LSE	592173284230046462
14/09/2026	256	280.7	13:33:44	LSE	592173284230083691
14/09/2026	585	280.7	13:33:44	LSE	592173284230083692
14/09/2026	809	280.6	13:34:06	LSE	592173284230094586
14/09/2026	810	280.6	13:34:06	LSE	606247036793339972
14/09/2026	841	280.6	13:34:06	LSE	592173284230094588
14/09/2026	845	280.6	13:34:06	LSE	592173284230094587
14/09/2026	291	280.5	13:34:13	LSE	592173284230098207
14/09/2026	575	280.5	13:34:13	LSE	592173284230098208
14/09/2026	467	280.4	13:35:18	LSE	592173284230132084
14/09/2026	529	280.4	13:35:18	LSE	592173284230132085
14/09/2026	780	280.4	13:35:18	LSE	592173284230132086
14/09/2026	1796	279.9	13:37:25	LSE	606247036793466070
14/09/2026	893	279.9	13:41:28	LSE	606247036793577038
14/09/2026	77	279.8	13:41:28	LSE	592173284230339118
14/09/2026	110	279.8	13:41:28	LSE	592173284230339116
14/09/2026	147	279.8	13:41:28	LSE	592173284230339117
14/09/2026	172	279.8	13:41:28	LSE	592173284230339115
14/09/2026	387	279.8	13:41:28	LSE	592173284230339119
14/09/2026	874	279.8	13:41:28	LSE	592173284230339442
14/09/2026	830	280.1	13:45:35	LSE	606247036793699744
14/09/2026	2843	280.1	13:45:35	LSE	592173284230465887
14/09/2026	271	280	13:45:35	LSE	592173284230465888
14/09/2026	559	280	13:45:35	LSE	592173284230465894
14/09/2026	893	280.1	13:49:04	LSE	592173284230571896
14/09/2026	1787	280.1	13:49:04	LSE	592173284230571894
14/09/2026	881	280.1	13:54:15	LSE	606247036793927732
14/09/2026	881	280.1	13:54:15	LSE	606247036793927733
14/09/2026	882	280.1	13:54:15	LSE	592173284230702728
14/09/2026	1533	279.9	13:56:27	LSE	606247036793982218
14/09/2026	1788	279.9	13:56:27	LSE	592173284230759317
14/09/2026	1665	279.9	14:01:19	LSE	592173284230875977
14/09/2026	1768	279.8	14:02:47	LSE	606247036794134942
14/09/2026	1780	279.8	14:02:47	LSE	592173284230918337
14/09/2026	1512	280.1	14:07:53	LSE	606247036794260126
14/09/2026	2418	280.1	14:07:53	LSE	592173284231047746
14/09/2026	1161	280.6	14:14:31	LSE	592173284231213170
14/09/2026	855	280.6	14:14:31	LSE	592173284231213172
14/09/2026	2564	280.6	14:14:31	LSE	592173284231213171
14/09/2026	193	280.6	14:14:32	LSE	606247036794419625
14/09/2026	1024	280.5	14:14:32	LSE	592173284231213720
14/09/2026	189	280	14:19:40	LSE	592173284231357286
14/09/2026	1521	280	14:19:40	LSE	592173284231357285
14/09/2026	770	280.1	14:24:30	LSE	592173284231507087
14/09/2026	770	280.1	14:24:30	LSE	592173284231507089
14/09/2026	770	280.1	14:24:30	LSE	606247036794704109
14/09/2026	1941	280.1	14:24:30	LSE	592173284231507088
14/09/2026	770	279.9	14:25:41	LSE	606247036794746546
14/09/2026	771	279.9	14:25:41	LSE	606247036794746547
14/09/2026	2623	279.9	14:25:41	LSE	592173284231550549
14/09/2026	2214	279.3	14:27:29	LSE	592173284231608816
14/09/2026	819	279.2	14:30:41	LSE	606247036794926025
14/09/2026	282	279	14:31:00	LSE	592173284231750232
14/09/2026	536	279	14:31:00	LSE	592173284231750234
14/09/2026	818	279	14:31:00	LSE	606247036794940845
14/09/2026	1815	279	14:31:00	LSE	592173284231750233
14/09/2026	679	278.8	14:31:59	LSE	592173284231801903
14/09/2026	647	278.8	14:31:59	LSE	592173284231801904
14/09/2026	459	278.8	14:32:48	LSE	592173284231843969
14/09/2026	1972	278.8	14:32:48	LSE	606247036795032608
14/09/2026	882	278.4	14:35:26	LSE	592173284231966847
14/09/2026	3667	279.3	14:38:05	LSE	606247036795273736
14/09/2026	590	279.3	14:38:05	LSE	592173284232089219
14/09/2026	1777	279.3	14:38:05	LSE	592173284232089216
14/09/2026	756	278.8	14:41:03	LSE	592173284232215107
14/09/2026	2666	278.8	14:41:03	LSE	592173284232215108
14/09/2026	756	278.7	14:41:04	LSE	606247036795397148
14/09/2026	757	278.7	14:41:04	LSE	606247036795397149
14/09/2026	758	278.7	14:41:04	LSE	592173284232215852
14/09/2026	769	278.7	14:43:23	LSE	592173284232315418
14/09/2026	770	278.7	14:43:23	LSE	592173284232315419
14/09/2026	1743	278.7	14:43:23	LSE	592173284232315417
14/09/2026	769	278.6	14:43:23	LSE	606247036795494863
14/09/2026	2904	278.7	14:45:27	LSE	592173284232405056
14/09/2026	2912	278.5	14:46:02	LSE	592173284232428882
14/09/2026	3152	278.5	14:48:11	LSE	606247036795695023
14/09/2026	433	278.5	14:48:11	LSE	606247036795695024
14/09/2026	3039	278.2	14:49:14	LSE	606247036795734909
14/09/2026	2815	277.9	14:50:28	LSE	606247036795784414
14/09/2026	2946	277.8	14:52:51	LSE	592173284232718199
14/09/2026	724	277.8	14:52:51	LSE	592173284232718203
14/09/2026	234	277.7	14:54:38	LSE	606247036795950305
14/09/2026	281	277.7	14:54:38	LSE	606247036795950304
14/09/2026	474	277.7	14:54:38	LSE	606247036795950302
14/09/2026	1332	277.7	14:54:38	LSE	606247036795950303
14/09/2026	2265	277.4	14:55:27	LSE	592173284232811507
14/09/2026	2274	277.4	14:55:27	LSE	592173284232811506
14/09/2026	2895	277.3	14:56:35	LSE	606247036796025863
14/09/2026	936	276.7	14:58:40	LSE	606247036796113735
14/09/2026	2077	276.7	14:58:40	LSE	606247036796113734
14/09/2026	2854	276.6	14:59:22	LSE	606247036796142047
14/09/2026	2592	276.2	15:00:14	LSE	592173284233018714
14/09/2026	2085	276.4	15:02:06	LSE	592173284233097235
14/09/2026	867	276.2	15:02:15	LSE	606247036796267499
14/09/2026	3005	276.1	15:02:22	LSE	592173284233111553
14/09/2026	3158	275.5	15:03:05	LSE	592173284233137694
14/09/2026	2979	275.5	15:05:21	LSE	606247036796388073
14/09/2026	3107	275.3	15:05:53	LSE	606247036796410545
14/09/2026	2833	275.4	15:07:23	LSE	592173284233316544
14/09/2026	99	275.8	15:10:46	LSE	606247036796602951
14/09/2026	1500	275.8	15:10:46	LSE	606247036796602950
14/09/2026	2969	275.7	15:10:55	LSE	606247036796608682
14/09/2026	3430	275.5	15:11:46	LSE	592173284233488202
14/09/2026	2941	275.4	15:14:57	LSE	606247036796762805
14/09/2026	3194	275.2	15:15:05	LSE	592173284233620158
14/09/2026	2615	275.2	15:18:59	LSE	606247036796916445
14/09/2026	4306	275.1	15:19:04	LSE	606247036796919958
14/09/2026	2023	275.1	15:22:44	LSE	606247036797070400
14/09/2026	929	275	15:22:44	LSE	592173284233930694
14/09/2026	2826	275	15:22:44	LSE	592173284233930692
14/09/2026	1252	274.9	15:24:23	LSE	606247036797137927
14/09/2026	1772	274.9	15:24:23	LSE	606247036797137926
14/09/2026	992	274.5	15:26:04	LSE	606247036797207754
14/09/2026	2001	274.5	15:26:04	LSE	606247036797207755
14/09/2026	2454	274.4	15:27:55	LSE	606247036797287051
14/09/2026	574	274.4	15:30:05	LSE	606247036797365209
14/09/2026	792	274.4	15:30:05	LSE	592173284234232338
14/09/2026	2655	274.4	15:30:05	LSE	592173284234232339
14/09/2026	97	274.8	15:30:29	LSE	592173284234250295
14/09/2026	1622	274.8	15:30:29	LSE	592173284234250294
14/09/2026	3192	274.6	15:31:09	LSE	592173284234276416
14/09/2026	266	274.7	15:32:41	LSE	606247036797473150
14/09/2026	330	274.7	15:32:41	LSE	606247036797473151
14/09/2026	340	274.7	15:32:41	LSE	606247036797473149
14/09/2026	966	274.7	15:32:41	LSE	606247036797473148
14/09/2026	1052	274.5	15:32:57	LSE	592173284234352043
14/09/2026	2478	274.5	15:32:57	LSE	592173284234352042
14/09/2026	3155	274.4	15:33:44	LSE	606247036797512969
14/09/2026	2505	274.4	15:34:24	LSE	592173284234409807
14/09/2026	2093	275.2	15:37:05	LSE	592173284234523280
14/09/2026	2784	275.4	15:37:53	LSE	592173284234553761
14/09/2026	2034	275.2	15:39:16	LSE	592173284234606176
14/09/2026	810	275.1	15:39:16	LSE	606247036797730754
14/09/2026	861	275.1	15:39:16	LSE	592173284234606492
14/09/2026	3225	275.1	15:39:16	LSE	592173284234606493
14/09/2026	75	275.2	15:40:08	LSE	592173284234644418
14/09/2026	3089	275.2	15:41:22	LSE	606247036797817584
14/09/2026	149	276.3	15:45:11	LSE	592173284234848393
14/09/2026	2453	276.3	15:45:24	LSE	606247036797975541
14/09/2026	1822	276.2	15:45:25	LSE	592173284234859353
14/09/2026	739	276.2	15:45:25	LSE	606247036797976347
14/09/2026	1684	276.5	15:46:56	LSE	592173284234922893
14/09/2026	2128	276.5	15:47:28	LSE	592173284234946908
14/09/2026	825	276.4	15:47:40	LSE	606247036798068319
14/09/2026	3125	276.4	15:47:40	LSE	592173284234954232
14/09/2026	2987	276.3	15:48:35	LSE	606247036798102317
14/09/2026	2947	275.9	15:50:53	LSE	592173284235087948
14/09/2026	2975	275.7	15:52:39	LSE	606247036798273267
14/09/2026	1751	275.9	15:54:03	LSE	606247036798330354
14/09/2026	137	276	15:54:07	LSE	606247036798332907
14/09/2026	770	276	15:54:07	LSE	606247036798332908
14/09/2026	1152	276	15:54:07	LSE	592173284235227229
14/09/2026	791	275.8	15:54:27	LSE	606247036798346143
14/09/2026	873	275.8	15:54:27	LSE	606247036798346144
14/09/2026	1073	275.8	15:56:21	LSE	606247036798421631
14/09/2026	1575	275.8	15:56:21	LSE	592173284235317885
14/09/2026	2091	275.8	15:56:21	LSE	606247036798421630
14/09/2026	3998	275.8	15:56:21	LSE	606247036798421632
14/09/2026	302	275.8	15:56:21	LSE	592173284235317896
14/09/2026	375	275.7	15:57:11	LSE	592173284235348478
14/09/2026	2563	275.7	15:57:11	LSE	592173284235348479
14/09/2026	216	275.9	15:59:39	LSE	592173284235450400
14/09/2026	1905	275.9	15:59:39	LSE	592173284235450399
14/09/2026	833	275.7	15:59:40	LSE	606247036798551165
14/09/2026	3105	275.6	15:59:51	LSE	606247036798558893
14/09/2026	3224	275.4	16:01:11	LSE	592173284235523685
14/09/2026	962	275.5	16:02:31	LSE	592173284235583997
14/09/2026	1665	275.5	16:02:31	LSE	592173284235583998
14/09/2026	558	275.5	16:02:31	LSE	606247036798680050
14/09/2026	698	275.5	16:02:31	LSE	592173284235583999
14/09/2026	1503	275.5	16:02:31	LSE	606247036798680049
14/09/2026	1988	275.4	16:02:41	LSE	606247036798687551
14/09/2026	1607	275.4	16:02:41	LSE	606247036798687552
14/09/2026	3037	275.3	16:04:22	LSE	606247036798755818
14/09/2026	680	275.9	16:05:41	LSE	606247036798841653
14/09/2026	274	275.9	16:05:42	LSE	606247036798842255
14/09/2026	1022	276.4	16:05:44	LSE	606247036798855192
14/09/2026	960	276	16:05:45	LSE	606247036798859903
14/09/2026	1023	276.2	16:05:45	LSE	606247036798857562
14/09/2026	1029	275.9	16:05:46	LSE	606247036798861949
14/09/2026	191	275.9	16:05:46	LSE	592173284235769660
14/09/2026	321	275.9	16:05:46	LSE	592173284235769663
14/09/2026	508	275.9	16:05:46	LSE	592173284235769661
14/09/2026	1101	276.2	16:05:50	LSE	606247036798872256
14/09/2026	2296	275.6	16:05:50	LSE	606247036798873659
14/09/2026	2843	275.1	16:05:51	LSE	606247036798874273
14/09/2026	2124	274.9	16:05:51	LSE	592173284235783024
14/09/2026	850	277	16:05:53	LSE	592173284235785599
14/09/2026	1428	276.5	16:05:53	LSE	592173284235786898
14/09/2026	929	276.2	16:05:55	LSE	592173284235789429
14/09/2026	1128	276.2	16:05:56	LSE	606247036798881293
14/09/2026	1088	276.2	16:05:56	LSE	592173284235789501
14/09/2026	2823	276.1	16:05:56	LSE	606247036798882797
14/09/2026	2044	275.8	16:05:59	LSE	606247036798886189
14/09/2026	2966	276.7	16:06:28	LSE	606247036798927637
14/09/2026	747	276.7	16:07:26	LSE	606247036798989714
14/09/2026	1836	276.7	16:07:26	LSE	606247036798989713
14/09/2026	2797	276.6	16:07:36	LSE	592173284235909282
14/09/2026	190	277.2	16:09:19	LSE	592173284235993353
14/09/2026	3670	277.2	16:09:19	LSE	592173284235993354
14/09/2026	755	277.2	16:10:46	LSE	592173284236062000
14/09/2026	1678	277.2	16:10:46	LSE	592173284236061999
14/09/2026	2770	277.3	16:11:28	LSE	592173284236098685
14/09/2026	797	277.2	16:11:28	LSE	592173284236098689
14/09/2026	236	276.6	16:12:39	LSE	606247036799239791
14/09/2026	2617	276.6	16:12:39	LSE	606247036799239789
14/09/2026	3277	277	16:14:29	LSE	606247036799335249
14/09/2026	2155	276.9	16:16:02	LSE	592173284236352441
14/09/2026	800	276.7	16:16:06	LSE	592173284236357948
14/09/2026	883	276.7	16:17:15	LSE	592173284236416770
14/09/2026	2070	276.7	16:17:15	LSE	606247036799494909
14/09/2026	3310	276.7	16:17:15	LSE	606247036799494908
14/09/2026	506	276.7	16:17:15	LSE	592173284236416774
14/09/2026	9	276.5	16:18:25	LSE	592173284236484840
14/09/2026	993	276.5	16:18:25	LSE	592173284236484841
14/09/2026	1769	276.5	16:18:25	LSE	592173284236484863
14/09/2026	3229	276.3	16:20:00	LSE	606247036799655310
14/09/2026	306	276	16:21:27	LSE	606247036799742963
14/09/2026	1763	276	16:21:27	LSE	606247036799742964
14/09/2026	568	276	16:22:00	LSE	606247036799773136
14/09/2026	547	276	16:22:00	LSE	606247036799773163
14/09/2026	306	276	16:22:00	LSE	606247036799773181
14/09/2026	66	276.1	16:22:14	LSE	606247036799789049
14/09/2026	180	276.1	16:22:14	LSE	606247036799789050
14/09/2026	942	276.1	16:23:17	LSE	592173284236779216
14/09/2026	2016	276.1	16:23:17	LSE	606247036799849426
14/09/2026	2073	276.1	16:23:17	LSE	606247036799849425
14/09/2026	3005	276.1	16:23:17	LSE	592173284236779215
14/09/2026	577	276	16:23:17	LSE	606247036799849432
14/09/2026	1439	275.8	16:23:55	LSE	592173284236817274
14/09/2026	1868	275.8	16:23:55	LSE	592173284236817273
14/09/2026	985	275.7	16:25:20	LSE	592173284236916913
14/09/2026	574	275.7	16:25:20	LSE	592173284236916915
14/09/2026	619	275.7	16:25:20	LSE	592173284236916917
14/09/2026	2293	275.8	16:25:52	LSE	606247036800007365
14/09/2026	433	275.8	16:25:52	LSE	606247036800007372
14/09/2026	3288	275.7	16:25:56	LSE	592173284236942768
14/09/2026	588	275.6	16:26:33	LSE	592173284236973278
14/09/2026	468	275.7	16:27:20	LSE	592173284237015502
14/09/2026	591	275.7	16:27:20	LSE	592173284237015504
14/09/2026	835	275.6	16:27:20	LSE	592173284237015934
14/09/2026	1740	275.6	16:27:20	LSE	592173284237015935
14/09/2026	2180	275.6	16:27:20	LSE	592173284237015933
14/09/2026	1060	275.6	16:27:23	LSE	606247036800084051
14/09/2026	170	275.8	16:29:04	LSE	592173284237117889
14/09/2026	204	275.8	16:29:04	LSE	592173284237117888
14/09/2026	281	275.8	16:29:04	LSE	592173284237117890
14/09/2026	476	275.8	16:29:04	LSE	592173284237117887
14/09/2026	957	275.8	16:29:04	LSE	592173284237117886
14/09/2026	123	275.9	16:29:16	LSE	606247036800191640
14/09/2026	148	275.9	16:29:16	LSE	606247036800191641
14/09/2026	345	275.9	16:29:16	LSE	606247036800191639
14/09/2026	666	275.9	16:29:16	LSE	606247036800191638
14/09/2026	4	275.9	16:29:16	LSE	592173284237128069
14/09/2026	25	276.1	16:29:44	LSE	606247036800228157
14/09/2026	489	276.1	16:29:44	LSE	606247036800228156
14/09/2026	733	276.1	16:29:44	LSE	606247036800228155
14/09/2026	120	276.1	16:29:46	LSE	592173284237169240
14/09/2026	174	276.1	16:29:46	LSE	606247036800231937
14/09/2026	175	276.1	16:29:46	LSE	606247036800231938
14/09/2026	955	276.1	16:29:46	LSE	606247036800231936
14/09/2026	2643	276.1	16:29:52	LSE	592173284237193483
15/09/2026	8	274.2	08:00:18	LSE	606247390681751069
15/09/2026	3234	275.8	08:02:05	LSE	606247390681852959
15/09/2026	1386	276	08:02:05	LSE	592173609650033498
15/09/2026	2640	275.5	08:02:05	LSE	606247390681852962
15/09/2026	1776	275.5	08:02:07	LSE	606247390681854057
15/09/2026	2058	275.4	08:02:07	LSE	592173609650034583
15/09/2026	1029	275.3	08:02:07	LSE	606247390681854059
15/09/2026	2971	275	08:04:50	LSE	592173609650118864
15/09/2026	2722	274.6	08:06:06	LSE	592173609650155290
15/09/2026	1654	274.6	08:07:25	LSE	592173609650191077
15/09/2026	2296	274.6	08:07:25	LSE	592173609650191076
15/09/2026	825	274.7	08:10:06	LSE	606247390682087438
15/09/2026	2765	274.7	08:10:06	LSE	592173609650270718
15/09/2026	1729	274.7	08:10:06	LSE	606247390682087450
15/09/2026	3197	274.5	08:11:13	LSE	606247390682116728
15/09/2026	2147	274.6	08:11:59	LSE	606247390682134923
15/09/2026	3650	274.2	08:14:54	LSE	592173609650391435
15/09/2026	3630	275.4	08:17:05	LSE	592173609650455290
15/09/2026	2905	275.2	08:19:25	LSE	606247390682320942
15/09/2026	1551	275.4	08:21:45	LSE	606247390682375124
15/09/2026	1743	275.2	08:21:58	LSE	592173609650569688
15/09/2026	3001	274.7	08:22:38	LSE	592173609650582958
15/09/2026	1849	274.6	08:25:09	LSE	592173609650639376
15/09/2026	1689	274.3	08:26:42	LSE	592173609650672223
15/09/2026	1948	274.3	08:26:42	LSE	592173609650672224
15/09/2026	315	274.2	08:26:54	LSE	606247390682484253
15/09/2026	1347	274.2	08:26:54	LSE	606247390682484254
15/09/2026	1743	274.2	08:34:10	LSE	606247390682647602
15/09/2026	1851	274.2	08:34:10	LSE	606247390682647603
15/09/2026	3229	274.2	08:34:10	LSE	606247390682647604
15/09/2026	852	274.2	08:37:25	LSE	606247390682726782
15/09/2026	851	274	08:39:35	LSE	592173609650978526
15/09/2026	1823	274	08:39:35	LSE	592173609650978525
15/09/2026	42	273.9	08:42:06	LSE	606247390682831603
15/09/2026	1748	273.9	08:42:06	LSE	606247390682831604
15/09/2026	3162	273.8	08:44:53	LSE	592173609651096053
15/09/2026	164	273.8	08:44:53	LSE	592173609651096058
15/09/2026	1710	273.8	08:44:53	LSE	606247390682890841
15/09/2026	834	273.7	08:44:53	LSE	592173609651096111
15/09/2026	876	273.7	08:44:53	LSE	592173609651096110
15/09/2026	587	273.3	08:49:45	LSE	592173609651207452
15/09/2026	2955	273.3	08:49:45	LSE	592173609651207453
15/09/2026	1668	273.4	08:51:35	LSE	606247390683039250
15/09/2026	2227	273.5	08:58:04	LSE	606247390683179805
15/09/2026	2236	273.5	08:58:05	LSE	592173609651393730
15/09/2026	21	273.5	09:02:24	LSE	606247390683292131
15/09/2026	447	273.5	09:02:24	LSE	606247390683292130
15/09/2026	804	273.5	09:02:24	LSE	606247390683292132
15/09/2026	954	273.6	09:02:24	LSE	606247390683292137
15/09/2026	311	273.6	09:02:34	LSE	606247390683295751
15/09/2026	780	273.6	09:02:34	LSE	606247390683295750
15/09/2026	56	273.6	09:02:34	LSE	592173609651511722
15/09/2026	65	273.6	09:02:34	LSE	592173609651511720
15/09/2026	69	273.6	09:02:34	LSE	592173609651511721
15/09/2026	160	273.6	09:02:34	LSE	592173609651511724
15/09/2026	780	273.6	09:02:34	LSE	592173609651511723
15/09/2026	2398	273.3	09:03:48	LSE	592173609651539278
15/09/2026	4050	273.3	09:03:48	LSE	592173609651539277
15/09/2026	108	273.3	09:03:48	LSE	592173609651539286
15/09/2026	157	273.3	09:03:48	LSE	592173609651539287
15/09/2026	774	273.3	09:03:48	LSE	592173609651539285
15/09/2026	780	273.3	09:03:48	LSE	592173609651539284
15/09/2026	1965	273.8	09:08:48	LSE	592173609651654049
15/09/2026	2224	273.8	09:08:48	LSE	592173609651654048
15/09/2026	1254	273.6	09:09:43	LSE	606247390683453140
15/09/2026	573	273.6	09:09:43	LSE	606247390683453141
15/09/2026	3395	274	09:14:03	LSE	606247390683555234
15/09/2026	2333	274.7	09:23:24	LSE	606247390683737688
15/09/2026	2334	274.7	09:23:24	LSE	592173609651966596
15/09/2026	2320	274.5	09:27:33	LSE	606247390683821098
15/09/2026	4012	274.4	09:27:33	LSE	592173609652052733
15/09/2026	2353	274.4	09:27:35	LSE	592173609652053100
15/09/2026	681	274.7	09:32:25	LSE	606247390683917857
15/09/2026	993	274.7	09:32:51	LSE	606247390683925261
15/09/2026	1674	274.7	09:32:51	LSE	606247390683925262
15/09/2026	1812	274.8	09:35:07	LSE	592173609652202419
15/09/2026	1614	274.5	09:37:14	LSE	606247390684003381
15/09/2026	1841	274.5	09:37:14	LSE	592173609652240520
15/09/2026	3470	273.9	09:40:15	LSE	606247390684061049
15/09/2026	2401	273.9	09:53:52	LSE	606247390684306317
15/09/2026	2397	273.9	09:53:58	LSE	592173609652552633
15/09/2026	66	273.8	09:54:59	LSE	592173609652566978
15/09/2026	563	273.8	09:54:59	LSE	592173609652566979
15/09/2026	814	273.8	09:55:29	LSE	592173609652574490
15/09/2026	3065	273.8	09:55:29	LSE	592173609652574491
15/09/2026	533	273.8	09:55:29	LSE	606247390684328695
15/09/2026	2276	273.8	09:55:29	LSE	606247390684328696
15/09/2026	610	273.8	09:55:29	LSE	592173609652574496
15/09/2026	365	274.4	10:07:27	LSE	606247390684520125
15/09/2026	1724	274.4	10:09:43	LSE	592173609652817624
15/09/2026	3327	274.4	10:09:43	LSE	606247390684563851
15/09/2026	2145	274.8	10:16:26	LSE	592173609652945755
15/09/2026	466	274.7	10:16:26	LSE	592173609652945824
15/09/2026	782	274.7	10:16:26	LSE	592173609652945826
15/09/2026	2366	274.7	10:16:26	LSE	592173609652945825
15/09/2026	1337	274.7	10:16:26	LSE	592173609652945834
15/09/2026	2871	274.7	10:16:26	LSE	592173609652945835
15/09/2026	619	274.7	10:16:26	LSE	606247390684688437
15/09/2026	718	274.7	10:16:33	LSE	606247390684691564
15/09/2026	780	274.7	10:16:33	LSE	606247390684691565
15/09/2026	641	274.6	10:16:33	LSE	592173609652948939
15/09/2026	1572	275.2	10:32:13	LSE	592173609653239596
15/09/2026	1572	275.1	10:32:14	LSE	592173609653239638
15/09/2026	1588	274.9	10:34:25	LSE	606247390685007428
15/09/2026	2806	275	10:34:25	LSE	606247390685007427
15/09/2026	1816	274.7	10:35:41	LSE	592173609653295075
15/09/2026	2387	275	10:44:24	LSE	606247390685172246
15/09/2026	933	275.2	10:51:16	LSE	606247390685309079
15/09/2026	579	275.2	10:51:55	LSE	606247390685320532
15/09/2026	611	275.3	10:52:09	LSE	606247390685325184
15/09/2026	666	275.3	10:52:09	LSE	592173609653598973
15/09/2026	279	275.3	10:52:09	LSE	606247390685325190
15/09/2026	279	275.3	10:52:09	LSE	592173609653598979
15/09/2026	92	275.3	10:52:09	LSE	606247390685325194
15/09/2026	807	275.3	10:52:09	LSE	592173609653598985
15/09/2026	3258	276.1	10:56:03	LSE	592173609653668417
15/09/2026	499	276.1	10:56:03	LSE	606247390685392466
15/09/2026	3545	276.1	10:56:03	LSE	606247390685392467
15/09/2026	853	276.1	10:56:03	LSE	592173609653668427
15/09/2026	112	276.4	11:03:36	LSE	606247390685535163
15/09/2026	1500	276.4	11:03:36	LSE	606247390685535164
15/09/2026	76	276.4	11:03:36	LSE	606247390685535165
15/09/2026	4187	276.3	11:03:45	LSE	592173609653818768
15/09/2026	894	276.9	11:10:30	LSE	606247390685645122
15/09/2026	4411	277	11:11:25	LSE	592173609653947372
15/09/2026	76	277	11:11:25	LSE	606247390685662675
15/09/2026	784	276.9	11:12:08	LSE	592173609653978124
15/09/2026	1605	276.9	11:12:08	LSE	606247390685692440
15/09/2026	1800	277	11:16:44	LSE	592173609654100752
15/09/2026	14	277	11:16:44	LSE	606247390685809665
15/09/2026	3353	277.7	11:26:09	LSE	592173609654294546
15/09/2026	3517	277.7	11:26:09	LSE	592173609654294550
15/09/2026	1022	277.7	11:26:09	LSE	592173609654294556
15/09/2026	3212	278.4	11:29:15	LSE	592173609654347817
15/09/2026	1534	278.1	11:33:58	LSE	606247390686126691
15/09/2026	3322	278.1	11:41:55	LSE	592173609654554639
15/09/2026	1446	278.1	11:41:55	LSE	606247390686248973
15/09/2026	3535	278.7	11:50:36	LSE	606247390686402502
15/09/2026	25	278.7	11:50:36	LSE	592173609654713848
15/09/2026	1500	278.7	11:50:36	LSE	592173609654713847
15/09/2026	2168	278.6	11:50:36	LSE	592173609654714349
15/09/2026	720	279.1	11:58:23	LSE	606247390686558686
15/09/2026	2047	279.1	11:58:29	LSE	606247390686561160
15/09/2026	1914	279.1	11:58:29	LSE	592173609654879582
15/09/2026	1481	279	11:59:59	LSE	606247390686589834
15/09/2026	1973	279	11:59:59	LSE	606247390686589835
15/09/2026	2932	279.8	12:08:50	LSE	592173609655104277
15/09/2026	1400	279.8	12:08:50	LSE	592173609655104281
15/09/2026	1640	279.8	12:08:50	LSE	592173609655104282
15/09/2026	1348	279.8	12:08:50	LSE	606247390686778605
15/09/2026	1831	279.6	12:11:48	LSE	592173609655158046
15/09/2026	1534	279.3	12:20:07	LSE	606247390686971408
15/09/2026	1534	279.2	12:20:27	LSE	592173609655311213
15/09/2026	1534	279.2	12:20:27	LSE	592173609655311214
15/09/2026	1831	279.2	12:20:27	LSE	592173609655311215
15/09/2026	1612	279.1	12:26:20	LSE	592173609655403528
15/09/2026	1612	279.1	12:26:20	LSE	606247390687067276
15/09/2026	1730	278.9	12:26:20	LSE	592173609655403612
15/09/2026	782	278.6	12:31:38	LSE	592173609655493384
15/09/2026	1814	278.6	12:31:38	LSE	592173609655493383
15/09/2026	1674	279	12:37:41	LSE	606247390687256695
15/09/2026	3225	278.9	12:37:44	LSE	592173609655600085
15/09/2026	1815	278.6	12:40:26	LSE	592173609655647837
15/09/2026	1819	278.4	12:42:09	LSE	592173609655692454
15/09/2026	1772	278.4	12:48:33	LSE	592173609655796481
15/09/2026	72	278.8	12:53:49	LSE	606247390687534604
15/09/2026	315	278.8	12:53:49	LSE	606247390687534605
15/09/2026	494	278.8	12:53:49	LSE	606247390687534603
15/09/2026	780	278.8	12:53:49	LSE	606247390687534607
15/09/2026	958	278.8	12:53:49	LSE	606247390687534606
15/09/2026	1194	278.8	12:53:49	LSE	606247390687534602
15/09/2026	344	278.8	12:53:49	LSE	592173609655885661
15/09/2026	770	279	12:59:05	LSE	606247390687623619
15/09/2026	2064	279.1	12:59:05	LSE	592173609655977218
15/09/2026	3344	279	12:59:05	LSE	592173609655977219
15/09/2026	3481	279	12:59:05	LSE	606247390687623622
15/09/2026	998	279	12:59:05	LSE	592173609655977226
15/09/2026	780	279	12:59:06	LSE	592173609655977408
15/09/2026	1288	279	12:59:06	LSE	606247390687623819
15/09/2026	1835	278.2	13:06:25	LSE	592173609656120455
15/09/2026	1082	277.9	13:09:31	LSE	606247390687812008
15/09/2026	2580	277.9	13:09:31	LSE	606247390687812009
15/09/2026	1688	277.8	13:16:16	LSE	606247390687923726
15/09/2026	1688	277.6	13:17:05	LSE	592173609656299143
15/09/2026	2182	277.6	13:17:05	LSE	592173609656299144
15/09/2026	1688	277.5	13:20:43	LSE	592173609656361547
15/09/2026	1688	277.5	13:20:43	LSE	606247390687997954
15/09/2026	3030	277.7	13:23:20	LSE	592173609656414669
15/09/2026	1841	277.7	13:23:20	LSE	606247390688049341
15/09/2026	1704	277.4	13:26:43	LSE	592173609656488825
15/09/2026	1807	277.4	13:26:43	LSE	606247390688120753
15/09/2026	1553	278.4	13:34:05	LSE	592173609656658185
15/09/2026	1553	278.4	13:34:05	LSE	606247390688284186
15/09/2026	504	278.4	13:34:05	LSE	606247390688284212
15/09/2026	1049	278.4	13:34:05	LSE	592173609656658214
15/09/2026	2045	278.3	13:35:14	LSE	592173609656697241
15/09/2026	694	278.3	13:35:18	LSE	592173609656698792
15/09/2026	1366	278.3	13:35:18	LSE	592173609656698793
15/09/2026	891	278.3	13:38:40	LSE	592173609656777208
15/09/2026	1032	278.3	13:38:40	LSE	606247390688399868
15/09/2026	2457	278.3	13:38:40	LSE	592173609656777209
15/09/2026	3080	278.3	13:38:40	LSE	592173609656777206
15/09/2026	430	278.3	13:38:40	LSE	592173609656777216
15/09/2026	560	278.3	13:38:40	LSE	592173609656777218
15/09/2026	320	278.3	13:38:40	LSE	606247390688399883
15/09/2026	624	278.3	13:38:40	LSE	606247390688399942
15/09/2026	978	278.8	13:45:09	LSE	606247390688535154
15/09/2026	1556	278.8	13:45:09	LSE	606247390688535158
15/09/2026	1976	278.8	13:45:09	LSE	606247390688535157
15/09/2026	131	280.3	13:50:03	LSE	606247390688699453
15/09/2026	2530	280.3	13:50:03	LSE	606247390688699451
15/09/2026	2760	280.3	13:50:03	LSE	606247390688699452
15/09/2026	1769	280.3	13:50:03	LSE	592173609657085711
15/09/2026	1828	279.9	13:52:30	LSE	592173609657154025
15/09/2026	739	279.5	13:55:39	LSE	606247390688842515
15/09/2026	2941	279.5	13:55:39	LSE	606247390688842516
15/09/2026	371	279.9	14:04:46	LSE	592173609657471498
15/09/2026	664	279.9	14:04:46	LSE	592173609657471497
15/09/2026	1272	279.9	14:04:46	LSE	592173609657471496
15/09/2026	2426	279.9	14:04:50	LSE	592173609657473360
15/09/2026	82	279.9	14:04:51	LSE	606247390689074559
15/09/2026	1602	279.9	14:04:51	LSE	606247390689074558
15/09/2026	658	279.9	14:04:51	LSE	606247390689074586
15/09/2026	28	279.9	14:05:04	LSE	606247390689078779
15/09/2026	306	279.8	14:05:23	LSE	606247390689086283
15/09/2026	1668	279.8	14:05:23	LSE	606247390689086285
15/09/2026	3581	279.8	14:05:23	LSE	606247390689086284
15/09/2026	90	279.8	14:05:23	LSE	592173609657485714
15/09/2026	1837	279.1	14:11:49	LSE	606247390689232887
15/09/2026	23	279.2	14:17:50	LSE	606247390689365259
15/09/2026	503	279.2	14:17:50	LSE	592173609657773311
15/09/2026	1187	279.2	14:17:50	LSE	592173609657773312
15/09/2026	2135	279.2	14:17:50	LSE	606247390689365258
15/09/2026	91	279.2	14:17:50	LSE	606247390689365261
15/09/2026	1690	279.1	14:17:50	LSE	606247390689365291
15/09/2026	249	278.7	14:18:56	LSE	592173609657801870
15/09/2026	189	278.7	14:19:47	LSE	592173609657821415
15/09/2026	804	278.7	14:21:47	LSE	592173609657868606
15/09/2026	588	278.7	14:21:47	LSE	592173609657868613
15/09/2026	585	278.6	14:22:18	LSE	606247390689475895
15/09/2026	1620	278.6	14:22:18	LSE	606247390689475896
15/09/2026	2981	278.6	14:26:40	LSE	606247390689596043
15/09/2026	918	278.6	14:26:40	LSE	592173609658009291
15/09/2026	2439	278.5	14:26:48	LSE	606247390689599725
15/09/2026	507	278.3	14:28:56	LSE	606247390689667634
15/09/2026	1336	278.3	14:29:21	LSE	606247390689679466
15/09/2026	1852	278.3	14:29:21	LSE	592173609658094683
15/09/2026	1530	278.2	14:30:04	LSE	592173609658123999
15/09/2026	1818	278	14:31:19	LSE	592173609658198459
15/09/2026	1810	277.7	14:33:25	LSE	592173609658302452
15/09/2026	1820	277.5	14:33:53	LSE	606247390689901286
15/09/2026	1790	277.3	14:34:32	LSE	606247390689932707
15/09/2026	1750	276.7	14:37:45	LSE	606247390690071281
15/09/2026	1840	276.7	14:37:45	LSE	592173609658494760
15/09/2026	1751	276.6	14:37:45	LSE	592173609658494771
15/09/2026	494	276.2	14:38:56	LSE	592173609658544135
15/09/2026	2447	276.5	14:40:38	LSE	592173609658612013
15/09/2026	903	276.7	14:43:16	LSE	592173609658709260
15/09/2026	1877	276.7	14:43:16	LSE	592173609658709261
15/09/2026	2752	276.7	14:45:08	LSE	606247390690341874
15/09/2026	4453	276.6	14:45:08	LSE	606247390690341876
15/09/2026	218	276.9	14:45:41	LSE	606247390690362591
15/09/2026	1262	276.9	14:45:41	LSE	592173609658792993
15/09/2026	315	276.6	14:48:38	LSE	606247390690468912
15/09/2026	894	276.6	14:48:38	LSE	592173609658901473
15/09/2026	1267	276.6	14:50:29	LSE	606247390690532054
15/09/2026	3786	276.6	14:50:29	LSE	592173609658966224
15/09/2026	533	276.6	14:52:40	LSE	606247390690606083
15/09/2026	1819	276.6	14:52:40	LSE	592173609659042388
15/09/2026	1819	276.6	14:52:40	LSE	592173609659042389
15/09/2026	2604	276.6	14:52:40	LSE	606247390690606082
15/09/2026	838	276.4	14:54:33	LSE	606247390690665113
15/09/2026	839	276.4	14:54:33	LSE	592173609659103346
15/09/2026	290	276.3	14:54:33	LSE	592173609659103372
15/09/2026	1500	276.3	14:54:33	LSE	592173609659103371
15/09/2026	937	276.8	15:00:13	LSE	606247390690858876
15/09/2026	1618	276.8	15:00:13	LSE	592173609659302003
15/09/2026	48	276.8	15:00:13	LSE	606247390690858879
15/09/2026	1589	276.8	15:00:13	LSE	606247390690858880
15/09/2026	834	276.7	15:02:02	LSE	592173609659370628
15/09/2026	4113	276.7	15:02:02	LSE	606247390690925972
15/09/2026	348	276.7	15:02:02	LSE	592173609659370635
15/09/2026	780	276.7	15:02:02	LSE	592173609659370634
15/09/2026	869	276.7	15:02:02	LSE	592173609659370633
15/09/2026	803	276.7	15:02:02	LSE	592173609659370636
15/09/2026	69	276.7	15:02:02	LSE	592173609659370643
15/09/2026	75	276.7	15:02:02	LSE	592173609659370645
15/09/2026	163	276.7	15:02:02	LSE	592173609659370646
15/09/2026	500	276.7	15:02:02	LSE	592173609659370644
15/09/2026	134	276.6	15:02:06	LSE	606247390690928847
15/09/2026	1194	276.6	15:02:06	LSE	606247390690928846
15/09/2026	737	276.7	15:02:10	LSE	592173609659375489
15/09/2026	2125	276.7	15:02:10	LSE	606247390690930825
15/09/2026	4317	277.5	15:08:53	LSE	606247390691157728
15/09/2026	2329	277.5	15:08:53	LSE	606247390691157745
15/09/2026	1330	277.5	15:08:53	LSE	606247390691157746
15/09/2026	1815	277.4	15:09:57	LSE	606247390691193024
15/09/2026	908	277.5	15:13:55	LSE	606247390691322349
15/09/2026	909	277.5	15:13:55	LSE	592173609659773752
15/09/2026	909	277.5	15:13:55	LSE	592173609659773753
15/09/2026	293	277.4	15:13:55	LSE	606247390691322351
15/09/2026	908	277.4	15:13:55	LSE	592173609659773757
15/09/2026	909	277.4	15:13:55	LSE	592173609659773756
15/09/2026	1499	277.4	15:13:55	LSE	606247390691322352
15/09/2026	1797	277.2	15:16:08	LSE	592173609659845651
15/09/2026	1804	277.1	15:16:08	LSE	606247390691393244
15/09/2026	1810	277.2	15:19:04	LSE	606247390691496701
15/09/2026	583	277.1	15:20:28	LSE	592173609660000251
15/09/2026	1	277.1	15:20:38	LSE	592173609660005695
15/09/2026	1227	277.1	15:21:05	LSE	592173609660023690
15/09/2026	1746	277.1	15:21:05	LSE	606247390691568807
15/09/2026	1746	277	15:21:23	LSE	606247390691580011
15/09/2026	2807	277	15:21:23	LSE	592173609660035113
15/09/2026	246	276.2	15:25:18	LSE	592173609660174451
15/09/2026	536	276.2	15:25:18	LSE	592173609660174450
15/09/2026	783	276.2	15:25:18	LSE	606247390691717202
15/09/2026	782	276.1	15:25:48	LSE	592173609660188956
15/09/2026	1684	276.2	15:28:31	LSE	592173609660271838
15/09/2026	2524	276.2	15:28:31	LSE	606247390691813034
15/09/2026	215	276.4	15:31:13	LSE	592173609660371197
15/09/2026	603	276.4	15:31:13	LSE	592173609660371198
15/09/2026	623	276.4	15:31:13	LSE	592173609660371196
15/09/2026	67	276.4	15:31:13	LSE	606247390691911489
15/09/2026	203	276.4	15:31:16	LSE	606247390691912779
15/09/2026	1353	276.4	15:31:16	LSE	606247390691912780
15/09/2026	130	276.4	15:31:19	LSE	592173609660374441
15/09/2026	799	276.4	15:31:21	LSE	606247390691915498
15/09/2026	594	276.4	15:31:24	LSE	606247390691917832
15/09/2026	181	276.2	15:33:37	LSE	606247390691987733
15/09/2026	186	276.2	15:33:37	LSE	606247390691987731
15/09/2026	1500	276.2	15:33:37	LSE	606247390691987729
15/09/2026	2285	276.2	15:33:37	LSE	606247390691987730
15/09/2026	524	276.2	15:33:37	LSE	592173609660448449
15/09/2026	846	276.2	15:33:38	LSE	606247390691987781
15/09/2026	3000	276.2	15:33:38	LSE	592173609660448488
15/09/2026	56	276.2	15:33:38	LSE	592173609660448492
15/09/2026	178	275.9	15:33:46	LSE	606247390691994589
15/09/2026	1194	275.9	15:33:46	LSE	606247390691994588
15/09/2026	194	275.9	15:33:49	LSE	606247390691996242
15/09/2026	1194	275.9	15:33:49	LSE	606247390691996241
15/09/2026	1194	275.9	15:33:50	LSE	606247390691996513
15/09/2026	169	275.9	15:33:50	LSE	592173609660457161
15/09/2026	535	276	15:37:49	LSE	606247390692127459
15/09/2026	1247	276	15:37:49	LSE	606247390692127460
15/09/2026	1779	276	15:37:49	LSE	592173609660589778
15/09/2026	1855	275.9	15:39:05	LSE	592173609660636955
15/09/2026	11	275.9	15:42:12	LSE	606247390692273959
15/09/2026	1505	275.9	15:42:12	LSE	606247390692273961
15/09/2026	1638	275.9	15:42:12	LSE	606247390692273958
15/09/2026	2032	275.9	15:42:12	LSE	606247390692273960
15/09/2026	545	275.9	15:42:12	LSE	592173609660738795
15/09/2026	1613	275.9	15:42:12	LSE	592173609660738796
15/09/2026	1582	275.8	15:44:00	LSE	592173609660791977
15/09/2026	1698	275.8	15:45:40	LSE	606247390692372341
15/09/2026	3291	275.9	15:45:40	LSE	592173609660839200
15/09/2026	2	275.4	15:46:32	LSE	592173609660866342
15/09/2026	3139	276	15:49:56	LSE	606247390692504513
15/09/2026	1315	276	15:50:06	LSE	592173609660979666
15/09/2026	3653	275.5	15:51:01	LSE	606247390692545908
15/09/2026	823	275.5	15:51:01	LSE	606247390692545923
15/09/2026	3578	275.5	15:51:01	LSE	606247390692545925
15/09/2026	225	275.5	15:51:01	LSE	606247390692545935
15/09/2026	548	275.6	15:52:51	LSE	592173609661124278
15/09/2026	2429	275.7	15:54:47	LSE	592173609661188898
15/09/2026	2700	275.7	15:54:47	LSE	606247390692717971
15/09/2026	1857	275.5	15:55:58	LSE	592173609661228033
15/09/2026	3689	275.6	15:58:10	LSE	606247390692830350
15/09/2026	953	275.6	15:58:10	LSE	606247390692830355
15/09/2026	7	275.5	15:58:12	LSE	592173609661309881
15/09/2026	1396	275.5	15:58:12	LSE	592173609661309880
15/09/2026	2398	275.5	15:58:12	LSE	592173609661309883
15/09/2026	219	275.8	16:00:42	LSE	592173609661410431
15/09/2026	1500	275.8	16:00:42	LSE	592173609661410430
15/09/2026	824	275.7	16:01:04	LSE	606247390692949482
15/09/2026	854	275.7	16:01:04	LSE	606247390692949483
15/09/2026	1126	275.5	16:01:11	LSE	606247390692958351
15/09/2026	698	275.5	16:01:42	LSE	606247390692977264
15/09/2026	2223	275.7	16:04:48	LSE	606247390693077136
15/09/2026	2240	275.7	16:04:48	LSE	592173609661555701
15/09/2026	778	275.5	16:05:46	LSE	606247390693110901
15/09/2026	834	275.5	16:05:46	LSE	606247390693110899
15/09/2026	2024	275.5	16:05:46	LSE	592173609661590463
15/09/2026	2573	275.5	16:05:46	LSE	592173609661590464
15/09/2026	54	275.5	16:05:46	LSE	606247390693110911
15/09/2026	500	275.5	16:05:46	LSE	606247390693110910
15/09/2026	1799	275.6	16:07:06	LSE	606247390693157120
15/09/2026	478	275.5	16:07:08	LSE	606247390693158012
15/09/2026	1349	275.5	16:07:08	LSE	606247390693158011
15/09/2026	1603	275.4	16:10:02	LSE	592173609661741445
15/09/2026	3177	275.6	16:11:08	LSE	606247390693300609
15/09/2026	401	275.6	16:11:10	LSE	592173609661784973
15/09/2026	557	275.6	16:11:10	LSE	606247390693301817
15/09/2026	3269	275.5	16:12:15	LSE	606247390693342385
15/09/2026	546	275.5	16:12:15	LSE	592173609661826420
15/09/2026	1227	275.5	16:12:15	LSE	592173609661826421
15/09/2026	92	275.5	16:12:15	LSE	592173609661826432
15/09/2026	617	275.4	16:13:39	LSE	592173609661886489
15/09/2026	957	275.4	16:13:39	LSE	592173609661886490
15/09/2026	123	275.6	16:15:58	LSE	606247390693502993
15/09/2026	1558	275.6	16:15:58	LSE	592173609661989544
15/09/2026	2663	275.6	16:15:58	LSE	606247390693502992
15/09/2026	4279	275.5	16:16:26	LSE	606247390693522153
15/09/2026	500	275.5	16:16:26	LSE	606247390693522159
15/09/2026	527	275.5	16:16:26	LSE	606247390693522157
15/09/2026	1227	275.5	16:16:26	LSE	606247390693522158
15/09/2026	1857	275.5	16:16:26	LSE	606247390693522160
15/09/2026	1584	275.6	16:18:00	LSE	606247390693592904
15/09/2026	1774	275.4	16:18:00	LSE	592173609662081083
15/09/2026	1733	275.4	16:19:51	LSE	606247390693676703
15/09/2026	1825	275.4	16:19:51	LSE	606247390693676704
15/09/2026	1	275.3	16:19:53	LSE	606247390693678360
15/09/2026	190	275.3	16:19:53	LSE	606247390693678361
15/09/2026	348	275.3	16:19:53	LSE	606247390693678362
15/09/2026	1194	275.3	16:19:53	LSE	606247390693678358
15/09/2026	496	275.9	16:23:09	LSE	606247390693836599
15/09/2026	407	276	16:24:44	LSE	592173609662407228
15/09/2026	2679	276	16:24:44	LSE	606247390693912958
15/09/2026	1219	276	16:24:44	LSE	606247390693913003
15/09/2026	2330	276	16:24:44	LSE	606247390693913001
15/09/2026	2692	276	16:24:44	LSE	592173609662407266
15/09/2026	2901	276	16:24:44	LSE	592173609662407265
15/09/2026	2970	276	16:24:44	LSE	606247390693913002
15/09/2026	665	276	16:24:44	LSE	592173609662407271
15/09/2026	1536	276	16:24:44	LSE	592173609662407272
15/09/2026	3466	276	16:24:44	LSE	606247390693913012
15/09/2026	1101	276	16:24:47	LSE	606247390693916160
15/09/2026	1849	275.6	16:26:10	LSE	606247390693991130
15/09/2026	694	275.3	16:27:17	LSE	606247390694045410
15/09/2026	1149	275.3	16:27:17	LSE	606247390694045411
15/09/2026	3939	275.5	16:28:43	LSE	592173609662610153
15/09/2026	549	275.3	16:29:01	LSE	606247390694127433
15/09/2026	1097	275.3	16:29:01	LSE	592173609662626244
15/09/2026	2671	275.3	16:29:01	LSE	606247390694127432
15/09/2026	2997	275.3	16:29:01	LSE	606247390694127505
16/09/2026	865	289.7	08:00:36	LSE	592173963546594110
16/09/2026	2298	289.7	08:00:36	LSE	592173963546594109
16/09/2026	188	289.7	08:00:36	LSE	606247744575456253
16/09/2026	1301	289.7	08:00:36	LSE	606247744575456254
16/09/2026	2807	291.4	08:01:12	LSE	592173963546617820
16/09/2026	3992	291.4	08:03:52	LSE	592173963546699588
16/09/2026	350	291.4	08:03:52	LSE	606247744575558649
16/09/2026	1821	291.2	08:03:56	LSE	606247744575560510
16/09/2026	3327	291.2	08:03:56	LSE	606247744575560509
16/09/2026	510	291.2	08:03:56	LSE	606247744575560523
16/09/2026	126	291.2	08:03:56	LSE	606247744575560524
16/09/2026	2113	291.2	08:03:56	LSE	606247744575560525
16/09/2026	3408	294.3	08:06:21	LSE	606247744575624267
16/09/2026	2100	294.3	08:06:22	LSE	606247744575625629
16/09/2026	768	294.2	08:07:13	LSE	606247744575646602
16/09/2026	1445	294.4	08:07:13	LSE	592173963546791346
16/09/2026	888	293.8	08:08:14	LSE	606247744575668606
16/09/2026	1017	293.8	08:08:14	LSE	592173963546814178
16/09/2026	1187	294	08:09:03	LSE	606247744575685449
16/09/2026	1143	293.6	08:09:27	LSE	592173963546842889
16/09/2026	1099	294.2	08:10:21	LSE	606247744575720867
16/09/2026	1219	293.4	08:10:58	LSE	606247744575748502
16/09/2026	1510	293.1	08:11:25	LSE	606247744575762938
16/09/2026	800	294.4	08:12:38	LSE	606247744575791198
16/09/2026	815	295.1	08:13:02	LSE	606247744575800067
16/09/2026	915	294.4	08:14:09	LSE	606247744575825097
16/09/2026	915	294.3	08:14:16	LSE	592173963546979977
16/09/2026	1366	294.6	08:15:22	LSE	606247744575851908
16/09/2026	304	294.1	08:15:42	LSE	592173963547014292
16/09/2026	3017	296.4	08:16:10	LSE	606247744575871590
16/09/2026	1055	295.9	08:16:17	LSE	592173963547029092
16/09/2026	2439	295.7	08:18:02	LSE	592173963547071518
16/09/2026	1449	294.4	08:19:02	LSE	606247744575937168
16/09/2026	843	294.9	08:20:07	LSE	592173963547117424
16/09/2026	1402	294.7	08:20:07	LSE	606247744575959159
16/09/2026	362	294.8	08:22:07	LSE	606247744575995909
16/09/2026	781	294.8	08:22:07	LSE	592173963547155957
16/09/2026	782	294.8	08:22:07	LSE	606247744575995910
16/09/2026	1052	294.8	08:22:07	LSE	606247744575995908
16/09/2026	957	295.6	08:23:25	LSE	606247744576016398
16/09/2026	1212	295.4	08:23:33	LSE	606247744576019275
16/09/2026	1479	295.2	08:24:12	LSE	606247744576030933
16/09/2026	121	297.3	08:27:56	LSE	592173963547258992
16/09/2026	890	297.3	08:27:56	LSE	606247744576094607
16/09/2026	4211	297.3	08:27:56	LSE	592173963547258993
16/09/2026	2169	297.4	08:29:20	LSE	606247744576118060
16/09/2026	715	297.3	08:29:20	LSE	592173963547283612
16/09/2026	1522	297.2	08:31:00	LSE	592173963547322915
16/09/2026	2193	295.6	08:32:36	LSE	592173963547357291
16/09/2026	1596	295.4	08:33:31	LSE	592173963547375705
16/09/2026	1006	297.2	08:35:07	LSE	606247744576237466
16/09/2026	1470	297.2	08:35:07	LSE	592173963547407884
16/09/2026	838	297.5	08:36:14	LSE	592173963547431189
16/09/2026	3675	297.4	08:37:41	LSE	606247744576288215
16/09/2026	856	298	08:38:24	LSE	606247744576302092
16/09/2026	293	298.1	08:38:24	LSE	592173963547475539
16/09/2026	1800	298	08:38:24	LSE	592173963547475538
16/09/2026	856	297.8	08:39:20	LSE	592173963547495603
16/09/2026	1504	298.4	08:40:33	LSE	606247744576343369
16/09/2026	795	298.2	08:43:19	LSE	592173963547574237
16/09/2026	1594	298.2	08:43:19	LSE	606247744576396925
16/09/2026	1553	296.8	08:45:50	LSE	606247744576446654
16/09/2026	1436	295.7	08:46:24	LSE	606247744576456736
16/09/2026	816	296.6	08:50:40	LSE	592173963547726368
16/09/2026	959	296.5	08:50:40	LSE	592173963547726370
16/09/2026	2661	296.6	08:50:40	LSE	592173963547726369
16/09/2026	337	296.5	08:54:10	LSE	606247744576619921
16/09/2026	742	296.5	08:54:10	LSE	606247744576619919
16/09/2026	825	296.5	08:54:10	LSE	592173963547805493
16/09/2026	1252	296.5	08:54:10	LSE	606247744576619920
16/09/2026	1630	297.1	08:55:34	LSE	606247744576648422
16/09/2026	777	297.1	08:58:03	LSE	606247744576696848
16/09/2026	1592	297.1	08:58:03	LSE	606247744576696847
16/09/2026	891	297.2	09:01:39	LSE	606247744576778007
16/09/2026	1604	297.2	09:01:39	LSE	606247744576778006
16/09/2026	1569	297.4	09:02:32	LSE	592173963547992066
16/09/2026	1443	298.2	09:04:23	LSE	592173963548034486
16/09/2026	494	298.7	09:05:39	LSE	606247744576866990
16/09/2026	963	298.7	09:05:39	LSE	606247744576866991
16/09/2026	1617	298.6	09:08:10	LSE	592173963548110404
16/09/2026	1614	300.2	09:09:46	LSE	592173963548140898
16/09/2026	1647	299.8	09:12:25	LSE	592173963548191187
16/09/2026	869	299.9	09:13:01	LSE	606247744577001606
16/09/2026	378	299	09:15:10	LSE	592173963548245075
16/09/2026	555	299	09:15:24	LSE	592173963548249085
16/09/2026	271	299	09:15:27	LSE	592173963548250346
16/09/2026	388	299	09:15:27	LSE	592173963548250345
16/09/2026	1506	298.4	09:17:13	LSE	606247744577079351
16/09/2026	1596	298.2	09:18:25	LSE	592173963548309055
16/09/2026	860	297.6	09:22:58	LSE	592173963548429497
16/09/2026	616	297.5	09:22:58	LSE	606247744577218695
16/09/2026	971	297.5	09:22:58	LSE	606247744577218696
16/09/2026	1203	297.5	09:25:25	LSE	592173963548485102
16/09/2026	389	298	09:28:15	LSE	606247744577331773
16/09/2026	849	298	09:28:15	LSE	606247744577331774
16/09/2026	952	298	09:28:15	LSE	606247744577331775
16/09/2026	969	298	09:28:15	LSE	606247744577331777
16/09/2026	3334	299.5	09:33:59	LSE	606247744577460019
16/09/2026	921	299.6	09:37:07	LSE	592173963548749445
16/09/2026	1609	299.6	09:37:07	LSE	592173963548749443
16/09/2026	7	299.3	09:41:02	LSE	606247744577607849
16/09/2026	41	299.3	09:41:02	LSE	606247744577607848
16/09/2026	1205	299.3	09:41:02	LSE	606247744577607850
16/09/2026	3784	300.4	09:47:18	LSE	592173963548964266
16/09/2026	101	300.4	09:47:18	LSE	606247744577728815
16/09/2026	1470	300.7	09:50:21	LSE	592173963549027487
16/09/2026	988	300.3	09:54:43	LSE	592173963549106111
16/09/2026	3018	300.7	09:58:31	LSE	592173963549175982
16/09/2026	1406	300.8	10:00:05	LSE	592173963549207284
16/09/2026	878	300.8	10:07:03	LSE	592173963549362421
16/09/2026	878	300.6	10:07:43	LSE	606247744578123888
16/09/2026	881	300.7	10:07:43	LSE	592173963549377498
16/09/2026	565	300.6	10:11:00	LSE	606247744578179857
16/09/2026	284	300.6	10:11:00	LSE	606247744578179859
16/09/2026	849	300.6	10:11:00	LSE	592173963549436479
16/09/2026	849	300.5	10:11:11	LSE	592173963549441429
16/09/2026	1430	300.5	10:11:11	LSE	606247744578184466
16/09/2026	1595	300.2	10:13:09	LSE	606247744578223141
16/09/2026	6	300.6	10:16:33	LSE	606247744578286295
16/09/2026	734	300.6	10:16:33	LSE	606247744578286293
16/09/2026	807	300.6	10:16:33	LSE	606247744578286294
16/09/2026	1463	300.5	10:18:28	LSE	606247744578314904
16/09/2026	865	300.5	10:23:13	LSE	606247744578401048
16/09/2026	1328	300.2	10:23:51	LSE	592173963549679903
16/09/2026	1165	299.8	10:25:26	LSE	592173963549715756
16/09/2026	774	300.3	10:32:03	LSE	592173963549864096
16/09/2026	774	300.3	10:32:03	LSE	606247744578586485
16/09/2026	1394	299.9	10:32:05	LSE	606247744578587751
16/09/2026	836	300	10:39:27	LSE	592173963550003167
16/09/2026	1928	300	10:39:27	LSE	606247744578717881
16/09/2026	118	300	10:42:13	LSE	606247744578771036
16/09/2026	700	300	10:42:13	LSE	606247744578771037
16/09/2026	171	300.4	10:46:57	LSE	592173963550144644
16/09/2026	195	300.4	10:46:57	LSE	606247744578852322
16/09/2026	342	300.4	10:46:57	LSE	592173963550144639
16/09/2026	632	300.4	10:46:57	LSE	606247744578852321
16/09/2026	680	300.4	10:46:57	LSE	592173963550144641
16/09/2026	154	300.7	10:49:33	LSE	606247744578895956
16/09/2026	695	300.7	10:49:33	LSE	606247744578895954
16/09/2026	2530	300.8	10:49:33	LSE	592173963550190968
16/09/2026	1826	300.7	10:52:12	LSE	606247744578937134
16/09/2026	1430	301	11:01:36	LSE	606247744579113928
16/09/2026	1450	301	11:01:38	LSE	592173963550421092
16/09/2026	768	300.7	11:02:00	LSE	592173963550427675
16/09/2026	768	300.7	11:02:00	LSE	606247744579121504
16/09/2026	3261	300.7	11:02:00	LSE	606247744579121503
16/09/2026	209	301.2	11:09:17	LSE	606247744579287059
16/09/2026	597	301.2	11:09:17	LSE	606247744579287058
16/09/2026	950	301.1	11:09:38	LSE	592173963550611208
16/09/2026	830	300.5	11:14:29	LSE	606247744579454183
16/09/2026	830	300.7	11:14:29	LSE	606247744579454182
16/09/2026	1061	301	11:18:28	LSE	606247744579517273
16/09/2026	800	301.6	11:21:21	LSE	592173963550885898
16/09/2026	893	301.5	11:23:17	LSE	606247744579589554
16/09/2026	754	301.6	11:26:35	LSE	606247744579639830
16/09/2026	782	301.7	11:26:35	LSE	606247744579639828
16/09/2026	3067	301.7	11:26:35	LSE	592173963550969184
16/09/2026	119	301.6	11:26:35	LSE	606247744579639831
16/09/2026	900	301.5	11:33:39	LSE	592173963551095402
16/09/2026	1023	301.5	11:33:39	LSE	606247744579760416
16/09/2026	188	301.4	11:33:39	LSE	606247744579760423
16/09/2026	687	301.4	11:33:39	LSE	606247744579760422
16/09/2026	1096	301.4	11:33:39	LSE	606247744579760420
16/09/2026	888	300.7	11:38:00	LSE	606247744579825738
16/09/2026	1564	300.6	11:38:05	LSE	606247744579827101
16/09/2026	257	300.4	11:38:36	LSE	606247744579837416
16/09/2026	830	300.4	11:38:36	LSE	606247744579837417
16/09/2026	914	301.5	11:46:25	LSE	606247744579974375
16/09/2026	2006	301.4	11:46:25	LSE	592173963551321761
16/09/2026	914	301.3	11:47:37	LSE	606247744579992900
16/09/2026	1756	301.4	11:50:29	LSE	592173963551383247
16/09/2026	1935	301.3	11:55:24	LSE	592173963551468627
16/09/2026	3286	301.5	12:01:10	LSE	606247744580283507
16/09/2026	2066	301.9	12:06:52	LSE	606247744580410368
16/09/2026	896	301.9	12:12:25	LSE	606247744580528367
16/09/2026	896	301.8	12:13:28	LSE	592173963551917398
16/09/2026	880	301.6	12:14:00	LSE	592173963551929960
16/09/2026	1103	301.7	12:14:00	LSE	606247744580558743
16/09/2026	52	301.6	12:18:27	LSE	606247744580645147
16/09/2026	848	301.6	12:18:27	LSE	606247744580645151
16/09/2026	784	301.5	12:23:18	LSE	606247744580728283
16/09/2026	1027	301.8	12:25:49	LSE	592173963552147979
16/09/2026	63	301.6	12:26:01	LSE	592173963552151185
16/09/2026	474	301.6	12:26:01	LSE	592173963552151186
16/09/2026	1797	301.6	12:26:01	LSE	592173963552151184
16/09/2026	894	302.1	12:32:01	LSE	592173963552259549
16/09/2026	1116	302.1	12:32:01	LSE	606247744580876329
16/09/2026	1909	302.7	12:35:11	LSE	592173963552318872
16/09/2026	901	302.5	12:38:50	LSE	592173963552392521
16/09/2026	1365	302.8	12:40:07	LSE	592173963552421993
16/09/2026	828	302.7	12:42:02	LSE	592173963552471821
16/09/2026	800	302.7	12:45:00	LSE	592173963552531512
16/09/2026	817	302.6	12:48:26	LSE	592173963552589257
16/09/2026	817	302.5	12:48:26	LSE	606247744581194121
16/09/2026	103	302.4	12:48:26	LSE	592173963552589318
16/09/2026	193	302.4	12:48:26	LSE	606247744581194172
16/09/2026	697	302.4	12:48:26	LSE	592173963552589319
16/09/2026	716	302.4	12:48:26	LSE	606247744581194173
16/09/2026	1041	302.1	12:50:39	LSE	592173963552632999
16/09/2026	1103	301.7	12:52:42	LSE	592173963552676947
16/09/2026	1092	301.7	12:56:19	LSE	606247744581342185
16/09/2026	916	301.6	12:57:12	LSE	606247744581357467
16/09/2026	2758	302.6	13:04:01	LSE	592173963552893419
16/09/2026	2205	303.5	13:07:22	LSE	606247744581553232
16/09/2026	216	302.6	13:13:12	LSE	592173963553067400
16/09/2026	633	302.6	13:13:12	LSE	592173963553067402
16/09/2026	849	302.6	13:13:12	LSE	592173963553067401
16/09/2026	1098	302.6	13:13:12	LSE	592173963553067399
16/09/2026	1107	302.4	13:14:40	LSE	592173963553092777
16/09/2026	293	302.3	13:18:33	LSE	592173963553169111
16/09/2026	544	302.3	13:18:33	LSE	592173963553169112
16/09/2026	837	302.3	13:18:33	LSE	606247744581747030
16/09/2026	1099	302.2	13:18:33	LSE	592173963553169114
16/09/2026	891	302.8	13:26:16	LSE	606247744581885099
16/09/2026	2213	302.8	13:26:16	LSE	606247744581885100
16/09/2026	2540	302.8	13:26:16	LSE	592173963553313864
16/09/2026	1220	302.9	13:32:33	LSE	606247744582013125
16/09/2026	1600	302.9	13:32:33	LSE	606247744582013124
16/09/2026	7	303.6	13:36:29	LSE	592173963553529607
16/09/2026	2838	303.6	13:36:29	LSE	592173963553529608
16/09/2026	2846	303.6	13:36:29	LSE	606247744582092382
16/09/2026	858	303.7	13:39:10	LSE	606247744582146792
16/09/2026	102	303.5	13:40:03	LSE	592173963553602861
16/09/2026	252	303.5	13:40:03	LSE	592173963553602860
16/09/2026	579	303.5	13:40:03	LSE	592173963553602862
16/09/2026	64	303.5	13:40:16	LSE	592173963553606671
16/09/2026	115	303.5	13:40:56	LSE	592173963553626761
16/09/2026	306	303.8	13:44:23	LSE	592173963553696176
16/09/2026	468	303.8	13:44:23	LSE	592173963553696177
16/09/2026	4312	304.3	13:48:51	LSE	592173963553799535
16/09/2026	57	304.3	13:48:51	LSE	592173963553799540
16/09/2026	807	304.3	13:48:51	LSE	592173963553799539
16/09/2026	4034	305.2	13:56:13	LSE	606247744582524317
16/09/2026	819	304.7	14:00:00	LSE	606247744582607294
16/09/2026	849	304.5	14:00:14	LSE	606247744582614984
16/09/2026	812	305.2	14:03:31	LSE	606247744582698349
16/09/2026	1331	305.1	14:03:31	LSE	606247744582698351
16/09/2026	812	305	14:04:29	LSE	606247744582734255
16/09/2026	88	305.2	14:05:14	LSE	592173963554221164
16/09/2026	800	305.2	14:05:14	LSE	592173963554221163
16/09/2026	1836	305.4	14:07:33	LSE	606247744582815480
16/09/2026	893	304.8	14:12:17	LSE	606247744582914298
16/09/2026	893	304.9	14:12:17	LSE	606247744582914297
16/09/2026	1099	304.8	14:12:17	LSE	592173963554382775
16/09/2026	1093	304.1	14:14:22	LSE	606247744582966992
16/09/2026	857	304.8	14:16:16	LSE	606247744583007544
16/09/2026	239	304.8	14:16:16	LSE	606247744583007545
16/09/2026	1093	305	14:19:04	LSE	606247744583071995
16/09/2026	1114	305	14:20:19	LSE	592173963554574469
16/09/2026	1090	305.2	14:22:57	LSE	592173963554643493
16/09/2026	830	305.2	14:27:43	LSE	606247744583293991
16/09/2026	2196	305.2	14:27:43	LSE	606247744583293990
16/09/2026	830	305.1	14:27:43	LSE	606247744583294182
16/09/2026	681	306	14:32:37	LSE	606247744583521856
16/09/2026	1600	306	14:32:37	LSE	606247744583521855
16/09/2026	893	305.8	14:32:40	LSE	592173963555010459
16/09/2026	3643	305.6	14:32:56	LSE	592173963555024102
16/09/2026	374	305.6	14:32:56	LSE	606247744583537590
16/09/2026	505	305.6	14:32:56	LSE	606247744583537589
16/09/2026	843	305.4	14:36:12	LSE	606247744583696034
16/09/2026	791	305.6	14:37:32	LSE	606247744583757881
16/09/2026	791	305.4	14:37:33	LSE	606247744583758409
16/09/2026	772	305.3	14:38:19	LSE	592173963555284382
16/09/2026	1082	305.3	14:38:19	LSE	592173963555284383
16/09/2026	1072	305.2	14:39:10	LSE	606247744583828519
16/09/2026	1410	305.5	14:43:45	LSE	606247744584009829
16/09/2026	1411	305.5	14:43:45	LSE	606247744584009827
16/09/2026	917	305.3	14:44:20	LSE	592173963555536765
16/09/2026	3579	305.3	14:44:20	LSE	592173963555536766
16/09/2026	39	305.3	14:44:20	LSE	592173963555536770
16/09/2026	310	305.3	14:44:20	LSE	592173963555536771
16/09/2026	823	304.4	14:47:22	LSE	606247744584155457
16/09/2026	1072	304.4	14:47:22	LSE	592173963555659013
16/09/2026	1071	304.7	14:48:16	LSE	606247744584189561
16/09/2026	818	305.2	14:52:33	LSE	606247744584339506
16/09/2026	818	305.1	14:52:36	LSE	592173963555850367
16/09/2026	2918	305.1	14:52:36	LSE	606247744584341618
16/09/2026	902	305.1	14:54:24	LSE	592173963555936134
16/09/2026	1124	305.1	14:54:24	LSE	606247744584425800
16/09/2026	1511	306.6	14:59:16	LSE	606247744584605561
16/09/2026	154	306.7	14:59:17	LSE	606247744584606784
16/09/2026	383	306.7	14:59:17	LSE	606247744584606782
16/09/2026	455	306.7	14:59:17	LSE	606247744584606783
16/09/2026	507	306.7	14:59:17	LSE	606247744584606785
16/09/2026	260	306.5	14:59:36	LSE	606247744584619455
16/09/2026	2439	306.5	14:59:36	LSE	606247744584619456
16/09/2026	1127	305.1	15:00:30	LSE	606247744584660022
16/09/2026	31	305.1	15:00:34	LSE	606247744584662747
16/09/2026	1109	305	15:00:53	LSE	592173963556189356
16/09/2026	1065	305.3	15:01:50	LSE	592173963556229129
16/09/2026	1224	305.2	15:02:33	LSE	606247744584740347
16/09/2026	1111	305	15:03:25	LSE	592173963556293071
16/09/2026	774	304.2	15:05:25	LSE	606247744584848865
16/09/2026	1127	304.1	15:05:25	LSE	592173963556370585
16/09/2026	833	304	15:06:50	LSE	592173963556418658
16/09/2026	1090	303.9	15:06:50	LSE	592173963556418662
16/09/2026	1064	303.6	15:07:58	LSE	606247744584941081
16/09/2026	238	303.5	15:08:38	LSE	592173963556489870
16/09/2026	884	303.5	15:08:38	LSE	592173963556489869
16/09/2026	1132	303.7	15:10:34	LSE	606247744585029878
16/09/2026	4141	304.5	15:14:08	LSE	592173963556673902
16/09/2026	896	304.5	15:15:24	LSE	592173963556713991
16/09/2026	1064	304.5	15:15:24	LSE	592173963556713990
16/09/2026	202	304.2	15:19:25	LSE	592173963556844546
16/09/2026	699	304.2	15:19:25	LSE	592173963556844545
16/09/2026	901	304.2	15:19:25	LSE	592173963556844548
16/09/2026	901	304.2	15:19:25	LSE	606247744585307926
16/09/2026	1118	304	15:19:41	LSE	592173963556858389
16/09/2026	859	303.9	15:21:02	LSE	592173963556917293
16/09/2026	434	304.6	15:24:51	LSE	592173963557035371
16/09/2026	1054	304.6	15:24:51	LSE	606247744585493270
16/09/2026	1488	304.6	15:24:52	LSE	606247744585494009
16/09/2026	4170	304.5	15:25:24	LSE	606247744585510820
16/09/2026	201	304.5	15:25:24	LSE	606247744585510824
16/09/2026	294	304.5	15:25:24	LSE	606247744585510823
16/09/2026	828	304.4	15:29:34	LSE	606247744585638923
16/09/2026	829	304.4	15:29:34	LSE	592173963557185152
16/09/2026	1773	304.4	15:29:34	LSE	592173963557185151
16/09/2026	1088	303.9	15:30:23	LSE	606247744585665596
16/09/2026	452	305.6	15:35:45	LSE	592173963557385311
16/09/2026	882	305.6	15:35:45	LSE	606247744585833626
16/09/2026	1510	305.6	15:35:45	LSE	606247744585833681
16/09/2026	2632	305.8	15:36:52	LSE	592173963557426015
16/09/2026	72	305.8	15:36:52	LSE	592173963557425803
16/09/2026	2998	305.6	15:37:29	LSE	592173963557448893
16/09/2026	3896	305.8	15:40:48	LSE	606247744586007925
16/09/2026	364	305.8	15:40:48	LSE	606247744586007930
16/09/2026	542	305.8	15:40:48	LSE	606247744586007929
16/09/2026	1078	305.7	15:41:55	LSE	606247744586045751
16/09/2026	875	306.1	15:44:40	LSE	592173963557698222
16/09/2026	875	306.1	15:44:40	LSE	606247744586137716
16/09/2026	1605	306.1	15:44:40	LSE	606247744586137717
16/09/2026	768	306	15:47:06	LSE	606247744586222924
16/09/2026	848	306	15:48:03	LSE	592173963557822789
16/09/2026	243	306.8	15:50:53	LSE	592173963557927842
16/09/2026	1140	306.8	15:50:53	LSE	592173963557927841
16/09/2026	1544	306.8	15:50:53	LSE	606247744586358403
16/09/2026	4715	306.7	15:50:53	LSE	606247744586358410
16/09/2026	855	306.8	15:53:47	LSE	592173963558038418
16/09/2026	855	306.8	15:53:47	LSE	606247744586465258
16/09/2026	1771	306.8	15:54:03	LSE	592173963558049792
16/09/2026	855	306.7	15:54:03	LSE	606247744586476409
16/09/2026	465	307.3	15:55:45	LSE	592173963558121657
16/09/2026	406	307.3	15:55:45	LSE	592173963558121659
16/09/2026	818	307.2	15:57:24	LSE	606247744586599630
16/09/2026	2627	307.2	15:57:24	LSE	606247744586599631
16/09/2026	2570	308.2	16:00:32	LSE	606247744586739674
16/09/2026	3260	307.9	16:00:50	LSE	606247744586754710
16/09/2026	205	307.9	16:00:50	LSE	606247744586754722
16/09/2026	513	307.9	16:00:50	LSE	606247744586754721
16/09/2026	784	307.9	16:01:49	LSE	606247744586795660
16/09/2026	1211	307.9	16:01:49	LSE	606247744586795661
16/09/2026	1042	307.7	16:02:06	LSE	592173963558392001
16/09/2026	919	308.2	16:04:23	LSE	592173963558494566
16/09/2026	2391	308.1	16:04:23	LSE	606247744586906842
16/09/2026	1094	308.1	16:04:55	LSE	606247744586929464
16/09/2026	1996	308.9	16:07:40	LSE	592173963558644627
16/09/2026	1113	308.9	16:07:40	LSE	606247744587053112
16/09/2026	2389	308.7	16:07:41	LSE	592173963558644831
16/09/2026	779	309.2	16:09:03	LSE	592173963558749966
16/09/2026	216	309.1	16:09:09	LSE	606247744587160774
16/09/2026	342	309.1	16:09:09	LSE	592173963558754060
16/09/2026	799	309.1	16:09:09	LSE	592173963558754061
16/09/2026	630	309.1	16:09:09	LSE	606247744587160775
16/09/2026	844	309.2	16:10:40	LSE	592173963558823663
16/09/2026	79	309	16:10:40	LSE	592173963558823673
16/09/2026	765	309	16:10:40	LSE	592173963558823675
16/09/2026	1126	309	16:10:40	LSE	592173963558823674
16/09/2026	1076	308.9	16:11:30	LSE	592173963558861672
16/09/2026	1068	308.9	16:12:04	LSE	592173963558904495
16/09/2026	1083	309	16:12:52	LSE	592173963558941278
16/09/2026	1097	309.1	16:13:16	LSE	592173963558959799
16/09/2026	1094	309	16:13:39	LSE	606247744587379829
16/09/2026	1122	308.5	16:15:03	LSE	592173963559048420
16/09/2026	897	308.4	16:15:13	LSE	606247744587456281
16/09/2026	918	308.4	16:15:13	LSE	606247744587456280
16/09/2026	1048	308.2	16:16:04	LSE	592173963559103805
16/09/2026	810	308	16:17:00	LSE	606247744587545186
16/09/2026	1044	308	16:17:00	LSE	606247744587545185
16/09/2026	19	307.7	16:17:10	LSE	606247744587553132
16/09/2026	311	307.7	16:17:11	LSE	606247744587553792
16/09/2026	148	307.7	16:17:22	LSE	606247744587561050
16/09/2026	571	307.7	16:17:22	LSE	606247744587561051
16/09/2026	1742	307.9	16:18:01	LSE	606247744587596422
16/09/2026	769	308	16:19:59	LSE	606247744587699057
16/09/2026	2665	308	16:19:59	LSE	606247744587699058
16/09/2026	769	307.9	16:20:08	LSE	606247744587711333
16/09/2026	1416	307.8	16:20:21	LSE	606247744587725034
16/09/2026	867	307.9	16:22:07	LSE	606247744587817693
16/09/2026	869	307.9	16:22:07	LSE	606247744587817692
16/09/2026	796	307.8	16:22:35	LSE	606247744587842312
16/09/2026	867	307.8	16:22:35	LSE	606247744587842311
16/09/2026	1167	307.8	16:22:35	LSE	606247744587842310
16/09/2026	835	307.5	16:23:28	LSE	606247744587890757
16/09/2026	1071	307.5	16:23:28	LSE	606247744587890756
16/09/2026	831	307.4	16:23:28	LSE	606247744587890759
16/09/2026	1113	307.2	16:23:58	LSE	606247744587925062
16/09/2026	454	307.1	16:24:17	LSE	606247744587943201
16/09/2026	654	307.1	16:24:17	LSE	606247744587943199
16/09/2026	1110	306.8	16:24:38	LSE	606247744587968448
16/09/2026	828	307	16:25:59	LSE	606247744588058583
16/09/2026	3046	307.1	16:27:12	LSE	606247744588114496
16/09/2026	957	307.2	16:27:54	LSE	606247744588149211
16/09/2026	958	307.2	16:27:54	LSE	606247744588149235
16/09/2026	967	307.2	16:27:54	LSE	592173963559766554
16/09/2026	2794	307.4	16:29:04	LSE	592173963559832763
16/09/2026	3126	307.3	16:29:32	LSE	606247744588243394
16/09/2026	609	307.3	16:29:34	LSE	592173963559865905
16/09/2026	1075	307.3	16:29:34	LSE	592173963559865904
17/09/2026	2745	310	08:05:18	LSE	592174345906938649
17/09/2026	15	309.9	08:06:43	LSE	592174345906977934
17/09/2026	850	309.9	08:06:43	LSE	592174345906977935
17/09/2026	1995	309.9	08:06:43	LSE	606248098469798646
17/09/2026	97	309.3	08:08:47	LSE	606248098469895393
17/09/2026	839	309.4	08:08:47	LSE	592174345907078031
17/09/2026	885	309.4	08:08:47	LSE	592174345907078032
17/09/2026	1431	309.3	08:09:09	LSE	606248098469906875
17/09/2026	1661	309.7	08:09:48	LSE	606248098469924900
17/09/2026	1598	311	08:10:57	LSE	592174345907142537
17/09/2026	3324	312.3	08:11:45	LSE	592174345907163850
17/09/2026	1290	311.9	08:12:15	LSE	606248098469993728
17/09/2026	1685	311.2	08:13:16	LSE	606248098470022635
17/09/2026	1278	310.6	08:13:54	LSE	592174345907226647
17/09/2026	1153	311.1	08:15:31	LSE	592174345907267216
17/09/2026	1777	311	08:15:59	LSE	606248098470092957
17/09/2026	819	311.5	08:18:33	LSE	606248098470148217
17/09/2026	821	311.5	08:18:33	LSE	606248098470148216
17/09/2026	870	311.5	08:18:33	LSE	606248098470148218
17/09/2026	1280	311.5	08:18:33	LSE	606248098470148215
17/09/2026	1215	310.7	08:19:10	LSE	606248098470162330
17/09/2026	886	310.8	08:21:42	LSE	606248098470220596
17/09/2026	2379	310.8	08:21:42	LSE	592174345907414025
17/09/2026	1006	309.8	08:22:32	LSE	592174345907437727
17/09/2026	784	309.5	08:24:11	LSE	606248098470280166
17/09/2026	1209	309.5	08:24:11	LSE	592174345907475776
17/09/2026	857	309	08:28:35	LSE	606248098470365838
17/09/2026	858	309	08:28:35	LSE	606248098470365837
17/09/2026	2984	309	08:28:35	LSE	592174345907564530
17/09/2026	1310	309.1	08:29:41	LSE	592174345907589651
17/09/2026	2838	309.7	08:31:49	LSE	606248098470440086
17/09/2026	852	311.1	08:34:09	LSE	592174345907694091
17/09/2026	1764	311.1	08:34:09	LSE	606248098470490237
17/09/2026	1297	310.4	08:35:11	LSE	592174345907716848
17/09/2026	1405	310.5	08:37:12	LSE	606248098470552675
17/09/2026	879	310.4	08:39:40	LSE	592174345907799369
17/09/2026	1318	310.4	08:39:40	LSE	606248098470591730
17/09/2026	1382	309.5	08:41:12	LSE	606248098470620798
17/09/2026	2974	310	08:45:24	LSE	592174345907913606
17/09/2026	779	309.9	08:47:21	LSE	592174345907948629
17/09/2026	779	309.9	08:47:21	LSE	606248098470733972
17/09/2026	1020	309.9	08:47:21	LSE	606248098470733971
17/09/2026	1386	310	08:49:06	LSE	606248098470765463
17/09/2026	985	309.9	08:50:18	LSE	592174345908013656
17/09/2026	279	309.9	08:50:22	LSE	592174345908015282
17/09/2026	321	308.9	08:51:07	LSE	592174345908033835
17/09/2026	862	308.9	08:51:07	LSE	592174345908033834
17/09/2026	773	308.8	08:55:30	LSE	606248098470907756
17/09/2026	773	308.7	08:55:35	LSE	592174345908133517
17/09/2026	1410	308.6	08:55:40	LSE	592174345908135775
17/09/2026	1381	308.2	08:56:21	LSE	606248098470931397
17/09/2026	1248	307.6	08:58:30	LSE	592174345908202877
17/09/2026	866	307.4	09:01:25	LSE	606248098471043394
17/09/2026	2365	307.4	09:01:25	LSE	592174345908273072
17/09/2026	1325	307.1	09:03:47	LSE	592174345908320427
17/09/2026	1084	306.5	09:05:25	LSE	592174345908356007
17/09/2026	866	306.2	09:06:04	LSE	606248098471135079
17/09/2026	1390	306.8	09:07:51	LSE	606248098471167635
17/09/2026	1374	306.8	09:10:16	LSE	592174345908447375
17/09/2026	797	306.6	09:11:58	LSE	606248098471240392
17/09/2026	150	306.5	09:11:58	LSE	606248098471240393
17/09/2026	744	306.5	09:11:58	LSE	606248098471240394
17/09/2026	852	306.9	09:17:29	LSE	606248098471340243
17/09/2026	883	307	09:17:29	LSE	606248098471340242
17/09/2026	1365	307	09:17:29	LSE	592174345908581996
17/09/2026	249	306.1	09:17:47	LSE	606248098471345562
17/09/2026	856	306.1	09:20:34	LSE	606248098471399710
17/09/2026	1743	306.1	09:20:34	LSE	606248098471399709
17/09/2026	978	307.1	09:25:25	LSE	606248098471489712
17/09/2026	196	306.9	09:28:06	LSE	606248098471536021
17/09/2026	2276	306.9	09:28:06	LSE	606248098471536020
17/09/2026	57	306.9	09:28:06	LSE	606248098471536022
17/09/2026	885	307.2	09:30:48	LSE	606248098471595745
17/09/2026	548	306.9	09:32:03	LSE	606248098471616770
17/09/2026	801	306.9	09:32:03	LSE	606248098471616771
17/09/2026	909	306.9	09:32:03	LSE	606248098471616772
17/09/2026	689	306.6	09:33:06	LSE	606248098471634255
17/09/2026	758	306.6	09:35:53	LSE	606248098471694530
17/09/2026	849	306.6	09:35:53	LSE	592174345908948903
17/09/2026	849	306.6	09:35:53	LSE	606248098471694531
17/09/2026	30	306.3	09:39:19	LSE	592174345909012595
17/09/2026	74	306.3	09:39:19	LSE	592174345909012594
17/09/2026	273	306.3	09:39:19	LSE	592174345909012592
17/09/2026	429	306.3	09:39:19	LSE	592174345909012593
17/09/2026	1228	306.3	09:39:19	LSE	606248098471755797
17/09/2026	1193	306	09:40:24	LSE	606248098471775489
17/09/2026	1039	306	09:44:55	LSE	606248098471849404
17/09/2026	61	306	09:44:55	LSE	606248098471849405
17/09/2026	850	306	09:44:55	LSE	592174345909110332
17/09/2026	1120	305.6	09:46:55	LSE	606248098471883228
17/09/2026	1095	305	09:52:03	LSE	592174345909238563
17/09/2026	66	305.6	10:02:53	LSE	606248098472151973
17/09/2026	3217	305.6	10:02:53	LSE	606248098472151974
17/09/2026	838	305.6	10:06:49	LSE	592174345909495294
17/09/2026	838	305.6	10:06:49	LSE	592174345909495295
17/09/2026	3213	305.5	10:06:49	LSE	592174345909495296
17/09/2026	25	305.1	10:08:14	LSE	592174345909516985
17/09/2026	433	305.1	10:08:14	LSE	592174345909516984
17/09/2026	941	305.1	10:08:14	LSE	592174345909516986
17/09/2026	2687	305.5	10:13:13	LSE	592174345909606244
17/09/2026	888	305.6	10:22:02	LSE	606248098472469191
17/09/2026	939	305.6	10:22:02	LSE	592174345909756069
17/09/2026	399	305.5	10:22:02	LSE	592174345909756072
17/09/2026	791	305.5	10:22:02	LSE	592174345909756073
17/09/2026	1001	305.5	10:22:02	LSE	592174345909756074
17/09/2026	1044	305.2	10:24:52	LSE	606248098472514139
17/09/2026	1019	305	10:28:56	LSE	592174345909877542
17/09/2026	6	304.7	10:30:19	LSE	592174345909904946
17/09/2026	963	304.7	10:30:19	LSE	592174345909904947
17/09/2026	2470	305	10:35:04	LSE	592174345909985942
17/09/2026	2223	305.3	10:45:10	LSE	592174345910146380
17/09/2026	2155	305.2	10:45:10	LSE	606248098472843198
17/09/2026	801	305.1	10:45:10	LSE	606248098472843200
17/09/2026	745	304.8	10:51:36	LSE	592174345910277281
17/09/2026	1232	304.8	10:51:36	LSE	592174345910277280
17/09/2026	890	305.1	10:56:43	LSE	592174345910364490
17/09/2026	890	305.1	10:56:43	LSE	606248098473051311
17/09/2026	2341	305.1	10:56:43	LSE	592174345910364489
17/09/2026	969	305.5	11:01:09	LSE	592174345910440231
17/09/2026	1892	305.5	11:01:09	LSE	592174345910440232
17/09/2026	859	305.8	11:05:43	LSE	592174345910526150
17/09/2026	805	305.4	11:08:43	LSE	606248098473263749
17/09/2026	1389	305.4	11:08:43	LSE	592174345910585411
17/09/2026	824	305.3	11:09:03	LSE	592174345910591636
17/09/2026	1728	305.2	11:11:21	LSE	606248098473310659
17/09/2026	297	305.4	11:16:50	LSE	592174345910725642
17/09/2026	493	305.4	11:16:50	LSE	592174345910725641
17/09/2026	847	305.4	11:18:26	LSE	606248098473428032
17/09/2026	791	305.5	11:24:06	LSE	606248098473534750
17/09/2026	809	305.5	11:24:06	LSE	592174345910867601
17/09/2026	1278	305.5	11:24:06	LSE	592174345910867602
17/09/2026	815	306.3	11:31:08	LSE	606248098473649129
17/09/2026	924	306.3	11:31:08	LSE	606248098473649130
17/09/2026	3082	306.3	11:31:08	LSE	592174345910988188
17/09/2026	1094	306	11:32:17	LSE	592174345911007539
17/09/2026	1303	305.6	11:34:16	LSE	592174345911047911
17/09/2026	811	306.1	11:42:22	LSE	606248098473835323
17/09/2026	820	306.3	11:45:52	LSE	592174345911243465
17/09/2026	1471	306.2	11:48:06	LSE	606248098473929957
17/09/2026	820	306.1	11:48:27	LSE	606248098473935687
17/09/2026	254	306.6	11:53:13	LSE	592174345911368851
17/09/2026	3514	306.6	11:53:13	LSE	592174345911368852
17/09/2026	987	306.6	11:53:13	LSE	592174345911368860
17/09/2026	1291	306.5	11:54:07	LSE	592174345911386202
17/09/2026	1596	307.1	12:00:00	LSE	592174345911486260
17/09/2026	861	308.3	12:01:29	LSE	592174345911529028
17/09/2026	2682	308.4	12:01:29	LSE	606248098474165707
17/09/2026	1538	308.8	12:04:45	LSE	606248098474247131
17/09/2026	858	308.7	12:04:45	LSE	592174345911612475
17/09/2026	1180	310.1	12:07:53	LSE	606248098474310461
17/09/2026	2048	310	12:08:15	LSE	606248098474317451
17/09/2026	1475	309.7	12:11:40	LSE	606248098474376178
17/09/2026	1255	310.1	12:15:36	LSE	606248098474442701
17/09/2026	841	310	12:15:36	LSE	606248098474442705
17/09/2026	1015	309.7	12:18:02	LSE	606248098474483438
17/09/2026	1203	309.7	12:20:02	LSE	606248098474520355
17/09/2026	1128	309.3	12:21:44	LSE	592174345911928542
17/09/2026	2444	309.7	12:27:54	LSE	606248098474672615
17/09/2026	889	309.9	12:31:20	LSE	606248098474732528
17/09/2026	1374	309.9	12:31:20	LSE	606248098474732529
17/09/2026	1272	309.3	12:33:25	LSE	606248098474770509
17/09/2026	1384	310	12:35:53	LSE	606248098474815009
17/09/2026	1342	309.8	12:37:41	LSE	606248098474846460
17/09/2026	1285	309.5	12:39:49	LSE	606248098474886685
17/09/2026	867	309.4	12:47:13	LSE	592174345912406298
17/09/2026	867	309.4	12:47:13	LSE	606248098475010329
17/09/2026	799	309.2	12:50:06	LSE	592174345912456631
17/09/2026	799	309.2	12:50:06	LSE	606248098475058170
17/09/2026	966	309.2	12:50:06	LSE	606248098475058169
17/09/2026	1376	309.2	12:50:06	LSE	592174345912456630
17/09/2026	1362	309.6	12:54:01	LSE	606248098475129971
17/09/2026	813	309.8	12:56:06	LSE	606248098475174795
17/09/2026	821	310.3	12:59:40	LSE	606248098475275000
17/09/2026	1340	310.3	12:59:40	LSE	592174345912680242
17/09/2026	2077	310.3	12:59:40	LSE	592174345912680243
17/09/2026	1354	310.1	13:02:01	LSE	592174345912749497
17/09/2026	1163	309.7	13:03:52	LSE	606248098475401518
17/09/2026	3525	310.9	13:14:16	LSE	592174345913051113
17/09/2026	788	310.7	13:14:32	LSE	606248098475642671
17/09/2026	2099	310.7	13:14:32	LSE	592174345913056644
17/09/2026	3313	310.7	13:14:32	LSE	592174345913056645
17/09/2026	800	311.1	13:23:50	LSE	606248098475856094
17/09/2026	1566	311.1	13:23:50	LSE	606248098475856093
17/09/2026	772	311.1	13:26:06	LSE	606248098475912765
17/09/2026	387	311.2	13:29:04	LSE	592174345913404176
17/09/2026	535	311.2	13:29:04	LSE	592174345913404177
17/09/2026	922	311.2	13:29:04	LSE	606248098475980251
17/09/2026	1534	311.2	13:29:04	LSE	606248098475980253
17/09/2026	2421	311.2	13:29:04	LSE	606248098475980252
17/09/2026	140	311.2	13:29:04	LSE	606248098475980261
17/09/2026	1615	311	13:29:54	LSE	606248098475999099
17/09/2026	146	311	13:32:22	LSE	606248098476069501
17/09/2026	732	311	13:32:22	LSE	606248098476069502
17/09/2026	903	311.5	13:35:32	LSE	606248098476148664
17/09/2026	904	311.5	13:35:32	LSE	592174345913577339
17/09/2026	2463	311.5	13:35:32	LSE	606248098476148665
17/09/2026	824	311.3	13:38:55	LSE	606248098476230478
17/09/2026	775	311.3	13:41:27	LSE	606248098476287409
17/09/2026	776	311.3	13:41:27	LSE	606248098476287408
17/09/2026	203	311.6	13:42:19	LSE	592174345913744231
17/09/2026	582	311.6	13:42:19	LSE	592174345913744232
17/09/2026	818	311.6	13:42:19	LSE	592174345913744233
17/09/2026	2250	311.6	13:42:19	LSE	592174345913744234
17/09/2026	1382	311.2	13:44:44	LSE	606248098476384781
17/09/2026	652	311	13:48:08	LSE	592174345913897720
17/09/2026	1375	311	13:48:08	LSE	592174345913897721
17/09/2026	263	311	13:48:08	LSE	592174345913897722
17/09/2026	790	311.2	13:54:25	LSE	606248098476591542
17/09/2026	2611	311.2	13:54:25	LSE	606248098476591541
17/09/2026	785	311	13:58:14	LSE	592174345914118413
17/09/2026	785	311	13:58:14	LSE	606248098476672793
17/09/2026	833	310.9	13:58:14	LSE	592174345914118417
17/09/2026	833	311	13:58:14	LSE	592174345914118411
17/09/2026	833	311	13:58:14	LSE	592174345914118414
17/09/2026	802	310.7	14:01:31	LSE	606248098476753273
17/09/2026	1403	310.6	14:01:31	LSE	592174345914201582
17/09/2026	797	310.8	14:04:03	LSE	592174345914259917
17/09/2026	1379	310.7	14:04:41	LSE	592174345914274463
17/09/2026	828	310.5	14:04:52	LSE	606248098476827834
17/09/2026	905	310.6	14:10:52	LSE	592174345914428333
17/09/2026	911	310.6	14:14:48	LSE	606248098477066032
17/09/2026	126	311	14:17:23	LSE	606248098477122888
17/09/2026	500	311	14:17:23	LSE	606248098477122886
17/09/2026	597	311	14:17:23	LSE	606248098477122887
17/09/2026	2054	311.3	14:17:32	LSE	606248098477126150
17/09/2026	366	311.9	14:22:27	LSE	592174345914702574
17/09/2026	612	311.9	14:22:27	LSE	592174345914702573
17/09/2026	2408	311.9	14:22:38	LSE	606248098477244461
17/09/2026	772	311.8	14:24:29	LSE	592174345914761512
17/09/2026	3572	311.8	14:24:29	LSE	592174345914761511
17/09/2026	336	311.7	14:24:29	LSE	592174345914761519
17/09/2026	437	311.7	14:24:29	LSE	592174345914761520
17/09/2026	445	311.7	14:24:29	LSE	592174345914761522
17/09/2026	772	311.7	14:24:29	LSE	606248098477296451
17/09/2026	820	312	14:29:09	LSE	592174345914901684
17/09/2026	1418	312	14:29:09	LSE	606248098477433844
17/09/2026	1025	312	14:31:05	LSE	606248098477521622
17/09/2026	875	312.2	14:32:31	LSE	606248098477598073
17/09/2026	1670	312.2	14:32:31	LSE	606248098477598072
17/09/2026	872	312.1	14:32:33	LSE	592174345915073247
17/09/2026	1778	312.1	14:33:48	LSE	592174345915131366
17/09/2026	780	312	14:35:46	LSE	606248098477751547
17/09/2026	1286	311.9	14:35:46	LSE	592174345915227213
17/09/2026	1358	311.9	14:35:46	LSE	592174345915227214
17/09/2026	1413	311.2	14:37:40	LSE	592174345915315468
17/09/2026	1376	310.8	14:38:07	LSE	592174345915334995
17/09/2026	1205	311.1	14:40:33	LSE	592174345915440498
17/09/2026	776	311	14:41:23	LSE	592174345915479144
17/09/2026	776	311	14:41:23	LSE	606248098477997610
17/09/2026	776	310.8	14:41:25	LSE	592174345915481716
17/09/2026	1372	310.8	14:41:25	LSE	606248098478000150
17/09/2026	350	311	14:44:46	LSE	606248098478142970
17/09/2026	482	311	14:44:46	LSE	606248098478142971
17/09/2026	1260	311.8	14:47:22	LSE	592174345915739108
17/09/2026	236	311.9	14:47:23	LSE	592174345915739580
17/09/2026	196	311.9	14:47:27	LSE	592174345915742552
17/09/2026	1300	311.9	14:47:27	LSE	592174345915742551
17/09/2026	1758	311.8	14:48:10	LSE	592174345915772424
17/09/2026	1191	311.8	14:48:40	LSE	592174345915788930
17/09/2026	861	311.8	14:48:40	LSE	606248098478301007
17/09/2026	808	312.1	14:52:08	LSE	592174345915934489
17/09/2026	808	312.1	14:52:08	LSE	606248098478443457
17/09/2026	2672	312.1	14:52:08	LSE	606248098478443458
17/09/2026	316	312	14:52:13	LSE	592174345915938721
17/09/2026	492	312	14:52:13	LSE	592174345915938722
17/09/2026	808	311.9	14:52:21	LSE	606248098478452809
17/09/2026	802	312	14:54:35	LSE	592174345916030915
17/09/2026	4211	312.5	14:56:19	LSE	606248098478612060
17/09/2026	412	312.4	14:57:24	LSE	606248098478651449
17/09/2026	436	312.4	14:57:24	LSE	606248098478651448
17/09/2026	873	312.4	14:57:24	LSE	606248098478651447
17/09/2026	798	312.7	15:00:02	LSE	606248098478746258
17/09/2026	2173	312.6	15:00:02	LSE	606248098478746262
17/09/2026	798	312.4	15:00:20	LSE	592174345916257827
17/09/2026	691	312.5	15:02:59	LSE	592174345916364795
17/09/2026	1119	312.5	15:02:59	LSE	592174345916364796
17/09/2026	912	312.5	15:04:16	LSE	592174345916406605
17/09/2026	906	312.4	15:04:16	LSE	606248098478903742
17/09/2026	922	312.4	15:05:11	LSE	592174345916437510
17/09/2026	905	312.3	15:05:11	LSE	606248098478934776
17/09/2026	906	312.3	15:05:11	LSE	606248098478934775
17/09/2026	887	313.4	15:09:48	LSE	606248098479094637
17/09/2026	1490	313.4	15:09:48	LSE	606248098479094638
17/09/2026	107	313.3	15:09:48	LSE	606248098479094641
17/09/2026	3322	313.3	15:09:48	LSE	606248098479094642
17/09/2026	1490	313.4	15:10:10	LSE	606248098479106597
17/09/2026	108	313.3	15:10:33	LSE	606248098479117588
17/09/2026	2285	313.3	15:10:33	LSE	606248098479117587
17/09/2026	3612	314.7	15:15:47	LSE	592174345916819106
17/09/2026	35	314.7	15:15:47	LSE	592174345916819111
17/09/2026	809	314.5	15:15:55	LSE	592174345916824363
17/09/2026	825	314.6	15:17:36	LSE	592174345916881587
17/09/2026	2079	314.8	15:19:40	LSE	606248098479448331
17/09/2026	809	314.7	15:19:40	LSE	592174345916960048
17/09/2026	902	315.9	15:24:23	LSE	606248098479607494
17/09/2026	4014	315.9	15:24:23	LSE	592174345917122901
17/09/2026	1395	315.8	15:24:23	LSE	592174345917122902
17/09/2026	802	316.1	15:28:36	LSE	606248098479739002
17/09/2026	802	316	15:28:55	LSE	592174345917268477
17/09/2026	802	316	15:28:55	LSE	592174345917268478
17/09/2026	803	316	15:28:55	LSE	592174345917268476
17/09/2026	803	316	15:28:55	LSE	606248098479749666
17/09/2026	1669	316	15:28:55	LSE	592174345917268475
17/09/2026	863	316.4	15:30:09	LSE	592174345917309383
17/09/2026	252	316.3	15:30:51	LSE	606248098479820809
17/09/2026	660	316.3	15:30:51	LSE	606248098479820810
17/09/2026	1416	316.2	15:31:04	LSE	592174345917349820
17/09/2026	1365	315.5	15:31:33	LSE	592174345917367723
17/09/2026	1421	315.4	15:32:55	LSE	606248098479896598
17/09/2026	4263	316	15:36:19	LSE	606248098480006845
17/09/2026	430	316	15:36:19	LSE	592174345917530710
17/09/2026	521	315.9	15:36:19	LSE	592174345917530709
17/09/2026	1411	315.4	15:37:36	LSE	606248098480051938
17/09/2026	1065	315.2	15:38:06	LSE	606248098480069792
17/09/2026	311	315.2	15:38:06	LSE	606248098480069793
17/09/2026	3607	316.2	15:42:19	LSE	606248098480204342
17/09/2026	681	316.2	15:42:19	LSE	592174345917733259
17/09/2026	831	316.1	15:43:16	LSE	606248098480235091
17/09/2026	831	316.1	15:43:16	LSE	606248098480235092
17/09/2026	1353	316.1	15:43:16	LSE	592174345917765059
17/09/2026	1411	315.9	15:44:20	LSE	592174345917798835
17/09/2026	849	316.5	15:46:40	LSE	592174345917883194
17/09/2026	2481	316.5	15:46:40	LSE	606248098480350057
17/09/2026	897	316.3	15:47:43	LSE	606248098480387821
17/09/2026	1356	316.3	15:47:43	LSE	592174345917921946
17/09/2026	1724	315.6	15:48:20	LSE	592174345917946715
17/09/2026	178	315.3	15:50:02	LSE	606248098480480873
17/09/2026	878	315.3	15:50:02	LSE	592174345918016842
17/09/2026	1246	315.3	15:50:02	LSE	606248098480480874
17/09/2026	828	315.1	15:51:54	LSE	606248098480553238
17/09/2026	830	315.1	15:51:54	LSE	606248098480553237
17/09/2026	1426	315.1	15:51:54	LSE	606248098480553236
17/09/2026	808	314.9	15:55:22	LSE	606248098480687482
17/09/2026	809	314.9	15:55:22	LSE	606248098480687483
17/09/2026	2673	314.9	15:55:22	LSE	592174345918229123
17/09/2026	809	314.8	15:57:05	LSE	592174345918290355
17/09/2026	858	314.8	15:57:05	LSE	592174345918290356
17/09/2026	2182	314.7	15:57:05	LSE	592174345918290357
17/09/2026	824	314.7	15:59:10	LSE	606248098480823362
17/09/2026	315	314.7	15:59:42	LSE	606248098480842001
17/09/2026	579	314.7	15:59:42	LSE	606248098480842003
17/09/2026	242	314.6	16:00:01	LSE	592174345918403308
17/09/2026	548	314.6	16:00:01	LSE	592174345918403309
17/09/2026	591	314.6	16:00:01	LSE	592174345918403311
17/09/2026	823	314.6	16:00:01	LSE	606248098480856194
17/09/2026	825	314.6	16:00:01	LSE	606248098480856193
17/09/2026	894	314.5	16:00:01	LSE	606248098480856209
17/09/2026	421	314.5	16:00:28	LSE	592174345918424121
17/09/2026	955	314.5	16:00:28	LSE	592174345918424122
17/09/2026	1371	314.5	16:01:20	LSE	592174345918456665
17/09/2026	1377	314.4	16:01:47	LSE	592174345918472015
17/09/2026	823	313.8	16:03:32	LSE	592174345918545490
17/09/2026	824	313.9	16:03:32	LSE	606248098480995423
17/09/2026	1415	313.8	16:03:32	LSE	592174345918545489
17/09/2026	907	314.2	16:04:53	LSE	592174345918604377
17/09/2026	1760	314.1	16:05:14	LSE	592174345918618113
17/09/2026	446	314.4	16:07:57	LSE	606248098481168321
17/09/2026	539	314.4	16:07:57	LSE	606248098481168323
17/09/2026	901	314.4	16:07:57	LSE	606248098481168322
17/09/2026	1055	314.4	16:07:57	LSE	606248098481168320
17/09/2026	49	314.4	16:07:57	LSE	592174345918722901
17/09/2026	544	314.4	16:07:57	LSE	592174345918722902
17/09/2026	3820	314.3	16:09:28	LSE	606248098481225291
17/09/2026	3	314.3	16:09:28	LSE	606248098481225295
17/09/2026	2027	314.3	16:09:28	LSE	606248098481225303
17/09/2026	3	314	16:10:48	LSE	606248098481285453
17/09/2026	839	314	16:10:48	LSE	592174345918843148
17/09/2026	1368	314	16:10:48	LSE	606248098481285454
17/09/2026	776	314.6	16:12:59	LSE	592174345918949366
17/09/2026	1055	314.6	16:12:59	LSE	606248098481389558
17/09/2026	1807	314.6	16:12:59	LSE	606248098481389559
17/09/2026	1210	314.5	16:12:59	LSE	606248098481389595
17/09/2026	862	315	16:14:25	LSE	592174345919023623
17/09/2026	894	315.3	16:15:54	LSE	592174345919105316
17/09/2026	2779	315.3	16:15:54	LSE	592174345919105315
17/09/2026	898	315.3	16:16:39	LSE	606248098481581242
17/09/2026	899	315.4	16:16:39	LSE	592174345919145634
17/09/2026	1183	315.3	16:16:39	LSE	606248098481581241
17/09/2026	3340	315.6	16:19:45	LSE	592174345919313188
17/09/2026	3296	315.5	16:19:45	LSE	606248098481746732
17/09/2026	878	315.8	16:21:59	LSE	606248098481881660
17/09/2026	878	315.7	16:22:04	LSE	592174345919454777
17/09/2026	358	315.6	16:22:22	LSE	592174345919473096
17/09/2026	523	315.6	16:22:22	LSE	592174345919473097
17/09/2026	823	315.6	16:22:22	LSE	606248098481903102
17/09/2026	877	315.6	16:22:22	LSE	592174345919473095
17/09/2026	1164	315.6	16:22:22	LSE	606248098481903103
17/09/2026	1182	315.6	16:22:22	LSE	606248098481903101
17/09/2026	861	315.6	16:23:53	LSE	606248098481985732
17/09/2026	862	315.6	16:23:53	LSE	592174345919557756
17/09/2026	294	315.5	16:23:53	LSE	592174345919557758
17/09/2026	566	315.5	16:23:53	LSE	592174345919557760
17/09/2026	861	315.5	16:23:53	LSE	592174345919557757
17/09/2026	1431	315.5	16:23:53	LSE	606248098481985733
17/09/2026	802	315.7	16:25:42	LSE	592174345919674507
17/09/2026	2427	315.8	16:26:13	LSE	606248098482125481
17/09/2026	1220	315.7	16:26:17	LSE	592174345919703635
17/09/2026	800	315.6	16:26:20	LSE	606248098482129465
17/09/2026	801	315.6	16:26:20	LSE	606248098482129463
17/09/2026	856	315.6	16:26:20	LSE	592174345919705272
17/09/2026	898	315.6	16:26:20	LSE	606248098482129464
17/09/2026	2772	315.6	16:26:20	LSE	606248098482129466
17/09/2026	867	315.7	16:28:51	LSE	592174345919826027
17/09/2026	868	315.7	16:28:51	LSE	606248098482248260
17/09/2026	3315	315.7	16:28:51	LSE	592174345919826028
17/09/2026	866	315.6	16:29:27	LSE	592174345919872001
17/09/2026	1356	315.5	16:29:38	LSE	606248098482307598
18/09/2026	1596	313	08:00:29	LSE	606248452366146583
18/09/2026	376	312.9	08:02:28	LSE	606248452366198490
18/09/2026	765	312.5	08:02:28	LSE	592174671329894864
18/09/2026	790	312.1	08:02:28	LSE	592174671329894862
18/09/2026	3464	312.1	08:02:28	LSE	592174671329894861
18/09/2026	1141	312.9	08:02:30	LSE	606248452366199591
18/09/2026	1498	312.4	08:05:43	LSE	592174671329974857
18/09/2026	1155	312.4	08:05:49	LSE	592174671329976685
18/09/2026	361	311.9	08:06:14	LSE	592174671329985498
18/09/2026	794	311.9	08:06:14	LSE	592174671329985500
18/09/2026	796	311.9	08:06:14	LSE	606248452366286615
18/09/2026	797	311.9	08:06:14	LSE	606248452366286614
18/09/2026	1160	311.9	08:06:14	LSE	592174671329985499
18/09/2026	892	311.8	08:09:10	LSE	592174671330048950
18/09/2026	892	311.8	08:09:10	LSE	606248452366348181
18/09/2026	892	311.8	08:09:10	LSE	606248452366348183
18/09/2026	1369	311.8	08:09:10	LSE	606248452366348182
18/09/2026	1384	311.9	08:12:48	LSE	592174671330128428
18/09/2026	1384	312.3	08:13:20	LSE	606248452366434632
18/09/2026	806	311.8	08:14:56	LSE	592174671330177831
18/09/2026	806	311.8	08:14:56	LSE	592174671330177832
18/09/2026	3061	311.8	08:14:56	LSE	592174671330177829
18/09/2026	8	311.2	08:15:52	LSE	606248452366502104
18/09/2026	1284	311.2	08:15:52	LSE	606248452366502103
18/09/2026	476	312.8	08:25:21	LSE	592174671330421384
18/09/2026	598	312.8	08:25:21	LSE	592174671330421383
18/09/2026	794	312.8	08:25:21	LSE	592174671330421386
18/09/2026	1019	312.8	08:25:21	LSE	592174671330421382
18/09/2026	1058	312.8	08:25:21	LSE	606248452366709639
18/09/2026	1737	312.8	08:25:21	LSE	592174671330421387
18/09/2026	4078	312.8	08:25:21	LSE	592174671330421385
18/09/2026	398	312.8	08:25:21	LSE	592174671330421394
18/09/2026	861	312.7	08:28:56	LSE	592174671330474834
18/09/2026	1206	312.7	08:28:56	LSE	592174671330474833
18/09/2026	860	312.6	08:29:30	LSE	592174671330485561
18/09/2026	1288	312.5	08:29:30	LSE	606248452366771577
18/09/2026	990	312.1	08:31:34	LSE	606248452366811366
18/09/2026	990	312	08:32:10	LSE	606248452366822426
18/09/2026	1004	312.5	08:33:25	LSE	592174671330559617
18/09/2026	792	312.3	08:36:18	LSE	606248452366888364
18/09/2026	935	312.3	08:36:18	LSE	606248452366888363
18/09/2026	246	312.2	08:40:12	LSE	592174671330672567
18/09/2026	536	312.2	08:40:12	LSE	592174671330672568
18/09/2026	799	312.2	08:40:12	LSE	592174671330672566
18/09/2026	898	312	08:41:20	LSE	606248452366972874
18/09/2026	990	312	08:41:20	LSE	592174671330693515
18/09/2026	921	311.8	08:45:54	LSE	592174671330770722
18/09/2026	921	311.9	08:45:54	LSE	606248452367047421
18/09/2026	970	311.8	08:45:54	LSE	606248452367047422
18/09/2026	872	312	08:49:56	LSE	606248452367106271
18/09/2026	872	312	08:49:56	LSE	606248452367106272
18/09/2026	1921	312	08:49:56	LSE	592174671330832539
18/09/2026	48	311.9	08:55:20	LSE	592174671330920715
18/09/2026	386	311.9	08:55:20	LSE	592174671330920716
18/09/2026	617	311.9	08:55:20	LSE	592174671330920714
18/09/2026	794	311.9	08:55:20	LSE	592174671330920713
18/09/2026	1290	311.9	08:55:20	LSE	592174671330920712
18/09/2026	791	312.3	08:57:44	LSE	606248452367231588
18/09/2026	1328	312.3	08:57:44	LSE	592174671330962356
18/09/2026	872	312.1	09:03:34	LSE	592174671331064740
18/09/2026	872	312.1	09:03:34	LSE	606248452367330358
18/09/2026	872	312.1	09:03:34	LSE	606248452367330359
18/09/2026	989	312	09:03:34	LSE	592174671331064741
18/09/2026	921	312.5	09:10:06	LSE	606248452367446269
18/09/2026	1048	312.5	09:10:06	LSE	606248452367446271
18/09/2026	1057	312.5	09:10:06	LSE	606248452367446272
18/09/2026	3709	312.5	09:10:06	LSE	606248452367446270
18/09/2026	42	312.5	09:10:06	LSE	606248452367446278
18/09/2026	228	312.5	09:10:06	LSE	606248452367446279
18/09/2026	999	312.2	09:12:55	LSE	592174671331224697
18/09/2026	832	311.9	09:17:28	LSE	592174671331292264
18/09/2026	832	311.9	09:17:28	LSE	592174671331292265
18/09/2026	979	311.9	09:17:28	LSE	592174671331292263
18/09/2026	840	312	09:21:37	LSE	592174671331426454
18/09/2026	1589	311.9	09:22:09	LSE	592174671331437580
18/09/2026	804	312	09:23:47	LSE	592174671331479043
18/09/2026	1317	312	09:23:47	LSE	592174671331479042
18/09/2026	2146	312.4	09:27:50	LSE	606248452367806541
18/09/2026	1030	312.5	09:36:18	LSE	592174671331698725
18/09/2026	1692	312.5	09:36:18	LSE	592174671331698726
18/09/2026	71	313.1	09:44:00	LSE	606248452368049173
18/09/2026	898	313.1	09:44:00	LSE	592174671331812299
18/09/2026	1080	313.1	09:44:00	LSE	606248452368049172
18/09/2026	1242	313.1	09:44:00	LSE	606248452368049171
18/09/2026	2538	313.1	09:44:00	LSE	606248452368049174
18/09/2026	912	313.6	09:45:59	LSE	606248452368076882
18/09/2026	572	313.7	09:54:56	LSE	592174671332004914
18/09/2026	591	313.7	09:54:56	LSE	606248452368234832
18/09/2026	671	313.7	09:54:56	LSE	606248452368234831
18/09/2026	690	313.7	09:54:56	LSE	592174671332004915
18/09/2026	2614	313.7	09:54:56	LSE	606248452368234833
18/09/2026	770	313.4	09:58:00	LSE	592174671332068889
18/09/2026	1460	313.4	09:58:00	LSE	606248452368296117
18/09/2026	1017	313.2	10:00:10	LSE	592174671332112396
18/09/2026	881	313.1	10:00:10	LSE	592174671332112409
18/09/2026	1017	312.4	10:04:41	LSE	606248452368432782
18/09/2026	871	312.3	10:04:53	LSE	606248452368438050
18/09/2026	845	312.2	10:04:53	LSE	606248452368438410
18/09/2026	1092	312.2	10:09:45	LSE	592174671332320292
18/09/2026	42	312.3	10:15:25	LSE	592174671332430098
18/09/2026	373	312.3	10:15:25	LSE	592174671332430096
18/09/2026	432	312.3	10:15:25	LSE	592174671332430097
18/09/2026	463	312.1	10:15:25	LSE	606248452368645392
18/09/2026	802	312.1	10:15:25	LSE	606248452368645393
18/09/2026	1238	312.1	10:15:25	LSE	592174671332430130
18/09/2026	3921	312.1	10:15:25	LSE	606248452368645394
18/09/2026	4492	312.1	10:15:27	LSE	592174671332431265
18/09/2026	1060	312.1	10:15:27	LSE	592174671332431277
18/09/2026	1207	312.3	10:15:30	LSE	606248452368649824
18/09/2026	2969	312.3	10:15:30	LSE	606248452368649823
18/09/2026	546	312.3	10:15:30	LSE	592174671332434508
18/09/2026	1060	312.3	10:15:30	LSE	592174671332434507
18/09/2026	1895	311.9	10:16:05	LSE	592174671332445731
18/09/2026	3597	312.8	10:20:09	LSE	606248452368729130
18/09/2026	661	312.8	10:20:09	LSE	592174671332516980
18/09/2026	72	312.9	10:23:19	LSE	606248452368789242
18/09/2026	414	312.9	10:23:19	LSE	592174671332578466
18/09/2026	619	312.9	10:23:19	LSE	592174671332578465
18/09/2026	355	312.9	10:23:19	LSE	606248452368789246
18/09/2026	723	312.9	10:23:19	LSE	606248452368789245
18/09/2026	1212	312.9	10:23:19	LSE	606248452368789243
18/09/2026	590	312.9	10:23:19	LSE	606248452368789247
18/09/2026	991	312.8	10:25:30	LSE	606248452368834051
18/09/2026	879	312.7	10:26:21	LSE	592174671332639836
18/09/2026	871	312.6	10:28:34	LSE	606248452368886805
18/09/2026	1476	312.6	10:28:34	LSE	592174671332679346
18/09/2026	801	312.4	10:33:10	LSE	606248452368967005
18/09/2026	801	312.4	10:33:10	LSE	606248452368967006
18/09/2026	1009	312.3	10:33:15	LSE	592174671332763250
18/09/2026	109	312.2	10:38:40	LSE	592174671332871685
18/09/2026	759	312.2	10:38:40	LSE	592174671332871686
18/09/2026	868	312.2	10:38:40	LSE	592174671332871687
18/09/2026	951	312.1	10:38:45	LSE	606248452369078153
18/09/2026	502	312.2	10:40:00	LSE	592174671332903650
18/09/2026	266	312.2	10:40:00	LSE	592174671332903668
18/09/2026	37	312.2	10:40:01	LSE	592174671332904064
18/09/2026	254	312.3	10:43:53	LSE	606248452369176722
18/09/2026	2191	312.3	10:43:53	LSE	606248452369176723
18/09/2026	1	312.1	10:44:30	LSE	606248452369196300
18/09/2026	921	312.1	10:44:30	LSE	606248452369196301
18/09/2026	868	312	10:44:47	LSE	592174671333008995
18/09/2026	922	312	10:44:47	LSE	592174671333008996
18/09/2026	922	312	10:44:47	LSE	606248452369205169
18/09/2026	936	312	10:44:47	LSE	606248452369205168
18/09/2026	48	312	10:48:40	LSE	606248452369273732
18/09/2026	857	312	10:49:20	LSE	592174671333089725
18/09/2026	956	312	10:49:20	LSE	606248452369283034
18/09/2026	1023	312.4	10:50:00	LSE	606248452369300476
18/09/2026	910	312.3	10:50:52	LSE	592174671333164070
18/09/2026	519	312.2	10:51:03	LSE	592174671333178502
18/09/2026	900	312.2	10:51:03	LSE	606248452369370513
18/09/2026	911	312.2	10:51:03	LSE	592174671333178505
18/09/2026	216	312.7	10:52:15	LSE	592174671333252605
18/09/2026	279	312.7	10:52:15	LSE	592174671333252607
18/09/2026	332	312.7	10:52:15	LSE	592174671333252608
18/09/2026	1079	312.7	10:52:15	LSE	592174671333252606
18/09/2026	55	312.7	10:52:15	LSE	606248452369442860
18/09/2026	729	312.7	10:52:15	LSE	592174671333252617
18/09/2026	1829	312.7	10:52:55	LSE	606248452369470114
18/09/2026	364	312.7	10:52:57	LSE	592174671333281999
18/09/2026	1873	312.7	10:52:57	LSE	606248452369471088
18/09/2026	887	312.5	10:53:07	LSE	592174671333292259
18/09/2026	783	312.6	10:54:01	LSE	592174671333333426
18/09/2026	138	312.9	10:54:45	LSE	592174671333395325
18/09/2026	355	312.9	10:54:45	LSE	592174671333395327
18/09/2026	396	312.9	10:54:45	LSE	592174671333395326
18/09/2026	912	312.9	10:54:45	LSE	592174671333395323
18/09/2026	1043	312.9	10:54:45	LSE	592174671333395324
18/09/2026	1387	312.6	10:54:51	LSE	592174671333402102
18/09/2026	767	312.5	10:55:15	LSE	606248452369614769
18/09/2026	141	312.5	10:55:19	LSE	606248452369620136
18/09/2026	143	312.5	10:55:19	LSE	606248452369620135
18/09/2026	478	312.4	10:55:28	LSE	606248452369627412
18/09/2026	317	312.4	10:55:29	LSE	606248452369629142
18/09/2026	929	312.3	10:55:42	LSE	592174671333456684
18/09/2026	650	312.3	10:55:57	LSE	606248452369660054
18/09/2026	404	312.3	10:55:57	LSE	606248452369660055
18/09/2026	2	312.4	10:57:00	LSE	592174671333528263
18/09/2026	415	312.4	10:57:00	LSE	592174671333528270
18/09/2026	519	312.4	10:57:00	LSE	592174671333528286
18/09/2026	505	312.3	10:57:24	LSE	592174671333548331
18/09/2026	88	312.3	10:57:30	LSE	592174671333553178
18/09/2026	329	312.3	10:57:30	LSE	592174671333553237
18/09/2026	211	312.3	10:58:15	LSE	592174671333588152
18/09/2026	233	312.4	10:58:15	LSE	606248452369771722
18/09/2026	252	312.4	10:58:15	LSE	606248452369771721
18/09/2026	298	312.4	10:58:15	LSE	606248452369771720
18/09/2026	522	312.3	10:58:21	LSE	592174671333591975
18/09/2026	116	312.4	10:58:29	LSE	592174671333596014
18/09/2026	201	312.4	10:58:29	LSE	592174671333596013
18/09/2026	61	312.5	10:59:05	LSE	592174671333620905
18/09/2026	270	312.5	10:59:05	LSE	592174671333620902
18/09/2026	844	312.5	10:59:05	LSE	592174671333620901
18/09/2026	1065	312.5	10:59:05	LSE	592174671333620904
18/09/2026	39	312.3	10:59:08	LSE	606248452369805765
18/09/2026	870	312.3	10:59:08	LSE	606248452369805766
18/09/2026	770	312.2	10:59:23	LSE	606248452369817771
18/09/2026	1022	312.2	10:59:23	LSE	606248452369817772
18/09/2026	1308	312.2	10:59:23	LSE	606248452369817774
18/09/2026	2	311.9	11:00:00	LSE	606248452369849185
18/09/2026	364	311.9	11:00:37	LSE	606248452369871452
18/09/2026	779	311.9	11:00:37	LSE	606248452369871453
18/09/2026	998	311.8	11:03:52	LSE	592174671333767019
18/09/2026	327	312.9	11:13:15	LSE	592174671333942377
18/09/2026	804	313.4	11:18:24	LSE	592174671334040480
18/09/2026	904	313.4	11:18:39	LSE	592174671334047518
18/09/2026	1237	313.4	11:18:39	LSE	606248452370216263
18/09/2026	2064	313.4	11:18:39	LSE	606248452370216262
18/09/2026	2452	313.4	11:18:43	LSE	606248452370216992
18/09/2026	1510	314	11:20:12	LSE	592174671334074316
18/09/2026	3999	314	11:20:52	LSE	606248452370252409
18/09/2026	1026	313.9	11:27:09	LSE	592174671334185763
18/09/2026	3355	313.8	11:27:09	LSE	606248452370348440
18/09/2026	579	313.8	11:27:33	LSE	592174671334192025
18/09/2026	2351	313.8	11:27:33	LSE	592174671334192024
18/09/2026	841	314.2	11:34:44	LSE	606248452370471146
18/09/2026	1004	314.2	11:34:44	LSE	606248452370471145
18/09/2026	994	313.9	11:36:22	LSE	592174671334342640
18/09/2026	754	313.9	11:39:41	LSE	592174671334399851
18/09/2026	2316	313.9	11:39:41	LSE	592174671334399852
18/09/2026	891	313.9	11:46:09	LSE	606248452370657330
18/09/2026	1207	313.9	11:46:09	LSE	606248452370657331
18/09/2026	891	313.8	11:47:42	LSE	606248452370684989
18/09/2026	35	313.7	11:49:09	LSE	606248452370708887
18/09/2026	67	313.7	11:49:23	LSE	606248452370713537
18/09/2026	709	313.7	11:49:23	LSE	606248452370713550
18/09/2026	799	313.7	11:49:37	LSE	606248452370716626
18/09/2026	776	313.6	11:52:27	LSE	606248452370760355
18/09/2026	799	313.6	11:52:27	LSE	592174671334616097
18/09/2026	825	313.6	11:52:27	LSE	592174671334616098
18/09/2026	811	313.3	11:56:07	LSE	606248452370836449
18/09/2026	1011	313.3	11:56:07	LSE	606248452370836451
18/09/2026	822	313.2	11:57:48	LSE	592174671334721475
18/09/2026	822	313.2	12:00:22	LSE	606248452370920527
18/09/2026	456	313.9	12:04:39	LSE	592174671334860091
18/09/2026	2000	313.9	12:04:39	LSE	592174671334860090
18/09/2026	3021	313.6	12:05:23	LSE	592174671334887255
18/09/2026	199	313.4	12:13:21	LSE	592174671335081180
18/09/2026	352	313.4	12:13:21	LSE	592174671335081179
18/09/2026	1852	313.4	12:13:21	LSE	592174671335081181
18/09/2026	2652	313.4	12:13:21	LSE	606248452371208643
18/09/2026	990	313.2	12:15:47	LSE	606248452371262118
18/09/2026	879	312.9	12:17:56	LSE	606248452371311719
18/09/2026	152	312.8	12:26:27	LSE	592174671335317885
18/09/2026	304	312.8	12:26:27	LSE	592174671335317887
18/09/2026	391	312.8	12:26:27	LSE	592174671335317888
18/09/2026	1060	312.8	12:26:27	LSE	592174671335317886
18/09/2026	751	312.8	12:26:27	LSE	606248452371437249
18/09/2026	1222	312.6	12:26:57	LSE	592174671335323881
18/09/2026	3019	312.6	12:26:57	LSE	592174671335323880
18/09/2026	95	312.6	12:26:57	LSE	592174671335323884
18/09/2026	1013	312.6	12:34:04	LSE	592174671335471627
18/09/2026	2443	312.8	12:41:55	LSE	592174671335622539
18/09/2026	130	312.6	12:43:40	LSE	592174671335658809
18/09/2026	170	312.6	12:43:40	LSE	606248452371764492
18/09/2026	752	312.6	12:43:40	LSE	606248452371764493
18/09/2026	922	312.6	12:43:40	LSE	592174671335658810
18/09/2026	923	312.6	12:43:40	LSE	606248452371764494
18/09/2026	1672	312.6	12:43:40	LSE	592174671335658807
18/09/2026	1003	312.3	12:48:45	LSE	606248452371862291
18/09/2026	1970	312.3	12:49:01	LSE	592174671335766183
18/09/2026	1425	312.4	12:49:43	LSE	592174671335776924
18/09/2026	2965	312.4	12:49:43	LSE	592174671335776923
18/09/2026	291	312.4	12:49:43	LSE	606248452371877748
18/09/2026	865	312.4	12:57:45	LSE	606248452372002416
18/09/2026	1089	312.4	12:57:45	LSE	592174671335907173
18/09/2026	1680	312.4	12:57:45	LSE	592174671335907174
18/09/2026	898	312.1	13:04:18	LSE	592174671336036682
18/09/2026	898	312.1	13:04:18	LSE	606248452372127719
18/09/2026	991	312.1	13:04:18	LSE	606248452372127718
18/09/2026	972	312	13:06:05	LSE	606248452372218829
18/09/2026	282	311.9	13:06:17	LSE	592174671336133573
18/09/2026	624	311.9	13:06:17	LSE	592174671336133574
18/09/2026	989	311.3	13:08:33	LSE	606248452372286283
18/09/2026	33	311.1	13:14:05	LSE	606248452372387724
18/09/2026	778	311.1	13:14:05	LSE	606248452372387725
18/09/2026	811	311.1	13:14:05	LSE	592174671336302159
18/09/2026	811	311.1	13:14:05	LSE	592174671336302160
18/09/2026	994	311.1	13:14:05	LSE	606248452372387723
18/09/2026	893	311.3	13:18:06	LSE	592174671336376949
18/09/2026	851	311.2	13:19:07	LSE	592174671336408240
18/09/2026	787	311.2	13:20:40	LSE	606248452372527347
18/09/2026	959	311	13:20:50	LSE	592174671336447562
18/09/2026	998	311	13:20:50	LSE	592174671336447561
18/09/2026	328	311.3	13:23:20	LSE	592174671336496951
18/09/2026	1171	311.3	13:23:20	LSE	592174671336496950
18/09/2026	1307	311.3	13:23:20	LSE	592174671336496949
18/09/2026	909	311.2	13:23:23	LSE	606248452372578902
18/09/2026	1012	311.2	13:25:17	LSE	592174671336534954
18/09/2026	148	311.3	13:30:43	LSE	592174671336644100
18/09/2026	258	311.3	13:30:43	LSE	592174671336644098
18/09/2026	595	311.3	13:30:43	LSE	592174671336644099
18/09/2026	270	311.3	13:30:44	LSE	606248452372721434
18/09/2026	1305	311.3	13:30:45	LSE	606248452372721529
18/09/2026	1107	312	13:36:12	LSE	592174671336767609
18/09/2026	1322	312	13:36:12	LSE	592174671336767608
18/09/2026	3860	312	13:36:12	LSE	592174671336767610
18/09/2026	262	312	13:36:12	LSE	592174671336767615
18/09/2026	81	312	13:36:12	LSE	606248452372841721
18/09/2026	1048	311.6	13:37:51	LSE	592174671336810647
18/09/2026	853	311.4	13:40:47	LSE	606248452372942261
18/09/2026	1011	311.4	13:40:47	LSE	606248452372942260
18/09/2026	993	311.2	13:42:18	LSE	606248452372971975
18/09/2026	837	311.2	13:44:16	LSE	592174671336946906
18/09/2026	896	311	13:45:58	LSE	606248452373049623
18/09/2026	1941	311	13:47:12	LSE	606248452373078224
18/09/2026	32	311.1	13:47:12	LSE	592174671337013119
18/09/2026	40	311.1	13:47:12	LSE	592174671337013118
18/09/2026	217	311.1	13:47:12	LSE	592174671337013121
18/09/2026	483	311.1	13:47:12	LSE	592174671337013120
18/09/2026	1454	311.1	13:47:12	LSE	606248452373078230
18/09/2026	830	310.9	13:48:07	LSE	606248452373103136
18/09/2026	917	310.9	13:48:07	LSE	592174671337038958
18/09/2026	998	310.9	13:48:07	LSE	592174671337038956
18/09/2026	1042	310.9	13:48:07	LSE	592174671337038957
18/09/2026	58	310.5	13:50:00	LSE	606248452373145458
18/09/2026	960	310.5	13:50:00	LSE	606248452373145454
18/09/2026	426	310.8	13:56:10	LSE	592174671337222747
18/09/2026	434	310.8	13:56:10	LSE	592174671337222746
18/09/2026	732	310.8	13:56:10	LSE	606248452373281700
18/09/2026	2050	310.8	13:56:10	LSE	606248452373281699
18/09/2026	348	310.6	13:57:49	LSE	606248452373316471
18/09/2026	647	310.6	13:57:49	LSE	606248452373316470
18/09/2026	814	310.4	14:02:32	LSE	592174671337377697
18/09/2026	814	310.4	14:02:32	LSE	592174671337377698
18/09/2026	131	310.1	14:03:36	LSE	592174671337405468
18/09/2026	683	310.1	14:03:36	LSE	592174671337405467
18/09/2026	984	310.1	14:03:36	LSE	606248452373458630
18/09/2026	907	310.1	14:09:10	LSE	606248452373574363
18/09/2026	907	310.1	14:09:10	LSE	606248452373574364
18/09/2026	872	310	14:11:41	LSE	606248452373616314
18/09/2026	879	310	14:11:41	LSE	592174671337568647
18/09/2026	781	309.9	14:17:21	LSE	606248452373730844
18/09/2026	781	310	14:17:21	LSE	592174671337687597
18/09/2026	781	310	14:17:21	LSE	606248452373730841
18/09/2026	781	310	14:17:21	LSE	606248452373730842
18/09/2026	1254	309.9	14:17:21	LSE	606248452373730843
18/09/2026	1254	310.1	14:20:50	LSE	606248452373797932
18/09/2026	783	309.9	14:22:58	LSE	606248452373841829
18/09/2026	1416	309.8	14:22:58	LSE	606248452373841877
18/09/2026	184	309	14:25:05	LSE	592174671337866955
18/09/2026	824	309	14:25:05	LSE	592174671337866954
18/09/2026	796	309	14:26:53	LSE	592174671337914642
18/09/2026	1006	309	14:26:53	LSE	606248452373951267
18/09/2026	820	309.3	14:30:19	LSE	592174671338019765
18/09/2026	244	309.2	14:30:32	LSE	592174671338029620
18/09/2026	273	309.2	14:30:32	LSE	592174671338029623
18/09/2026	1240	309.2	14:30:32	LSE	592174671338029622
18/09/2026	457	308.7	14:31:24	LSE	606248452374096211
18/09/2026	531	308.7	14:31:24	LSE	606248452374096210
18/09/2026	873	308.6	14:33:27	LSE	592174671338139405
18/09/2026	984	308.6	14:33:27	LSE	592174671338139404
18/09/2026	3228	309.2	14:36:43	LSE	606248452374282601
18/09/2026	1015	309.1	14:37:25	LSE	606248452374302532
18/09/2026	847	309.2	14:40:07	LSE	606248452374403758
18/09/2026	847	309.1	14:40:07	LSE	592174671338380587
18/09/2026	1013	309.1	14:40:07	LSE	606248452374403857
18/09/2026	911	309.4	14:42:49	LSE	592174671338472206
18/09/2026	1273	309.4	14:42:49	LSE	592174671338472207
18/09/2026	789	309.3	14:43:50	LSE	606248452374525060
18/09/2026	59	309.3	14:44:22	LSE	592174671338520968
18/09/2026	800	309.3	14:45:00	LSE	592174671338539655
18/09/2026	858	309.3	14:45:00	LSE	606248452374559579
18/09/2026	893	309.2	14:45:27	LSE	606248452374578669
18/09/2026	12	309.1	14:45:31	LSE	592174671338560240
18/09/2026	798	309.3	14:46:17	LSE	606248452374602406
18/09/2026	1036	309.1	14:47:39	LSE	592174671338630202
18/09/2026	852	309.1	14:47:39	LSE	606248452374647641
18/09/2026	879	308.7	14:49:36	LSE	592174671338691330
18/09/2026	3	308.5	14:49:58	LSE	606248452374715906
18/09/2026	920	308.5	14:50:50	LSE	606248452374744421
18/09/2026	1018	308.5	14:50:50	LSE	606248452374744420
18/09/2026	310	308.2	14:52:18	LSE	592174671338773725
18/09/2026	561	308.2	14:52:18	LSE	592174671338773724
18/09/2026	999	308.1	14:53:14	LSE	592174671338805504
18/09/2026	773	308	14:53:14	LSE	592174671338805506
18/09/2026	851	307.9	14:56:25	LSE	592174671338929246
18/09/2026	851	307.9	14:56:25	LSE	592174671338929247
18/09/2026	861	307.8	14:57:32	LSE	592174671338963412
18/09/2026	839	307.6	14:59:56	LSE	592174671339065288
18/09/2026	839	307.6	14:59:56	LSE	606248452375072594
18/09/2026	840	307.6	14:59:56	LSE	592174671339065289
18/09/2026	983	307.6	14:59:56	LSE	606248452375072593
18/09/2026	1586	307.4	15:01:00	LSE	606248452375135609
18/09/2026	1117	307.3	15:02:21	LSE	606248452375196951
18/09/2026	1266	308.1	15:04:45	LSE	606248452375303371
18/09/2026	1369	307.9	15:05:15	LSE	592174671339328516
18/09/2026	859	307.8	15:05:28	LSE	606248452375341808
18/09/2026	789	307.6	15:08:39	LSE	592174671339484583
18/09/2026	1567	308.2	15:11:59	LSE	606248452375649359
18/09/2026	2516	308.2	15:11:59	LSE	606248452375649358
18/09/2026	455	308.2	15:11:59	LSE	606248452375649362
18/09/2026	211	308.2	15:12:05	LSE	592174671339657588
18/09/2026	275	308.2	15:12:05	LSE	592174671339657589
18/09/2026	500	308.2	15:12:05	LSE	592174671339657587
18/09/2026	547	308.2	15:12:05	LSE	592174671339657586
18/09/2026	108	308.1	15:12:05	LSE	606248452375653638
18/09/2026	823	308.1	15:12:09	LSE	606248452375656187
18/09/2026	982	307.8	15:16:00	LSE	592174671339813272
18/09/2026	849	307.5	15:18:15	LSE	592174671339894863
18/09/2026	1008	307.5	15:18:15	LSE	606248452375885977
18/09/2026	813	308.5	15:23:51	LSE	606248452376113661
18/09/2026	26	308.4	15:24:05	LSE	592174671340134060
18/09/2026	787	308.4	15:24:05	LSE	592174671340134059
18/09/2026	266	308.3	15:24:09	LSE	606248452376122971
18/09/2026	2810	308.3	15:24:09	LSE	606248452376122972
18/09/2026	165	308.3	15:26:50	LSE	606248452376208171
18/09/2026	683	308.3	15:26:50	LSE	606248452376208170
18/09/2026	848	308.3	15:26:50	LSE	606248452376208172
18/09/2026	197	308.3	15:29:13	LSE	592174671340302589
18/09/2026	708	308.3	15:29:13	LSE	592174671340302588
18/09/2026	801	308.2	15:30:26	LSE	592174671340341066
18/09/2026	801	308.2	15:30:26	LSE	606248452376323426
18/09/2026	905	308.2	15:30:26	LSE	606248452376323425
18/09/2026	988	308.2	15:30:26	LSE	592174671340341065
18/09/2026	1022	307.8	15:31:30	LSE	606248452376366294
18/09/2026	984	307.7	15:32:23	LSE	606248452376395459
18/09/2026	919	307.7	15:35:33	LSE	592174671340516595
18/09/2026	2304	307.7	15:35:33	LSE	606248452376496019
18/09/2026	995	307.4	15:36:30	LSE	606248452376526808
18/09/2026	3463	307.6	15:39:50	LSE	606248452376665154
18/09/2026	1	307.3	15:42:02	LSE	592174671340764218
18/09/2026	811	307.3	15:42:02	LSE	592174671340764219
18/09/2026	1024	307.3	15:42:02	LSE	606248452376739478
18/09/2026	995	307	15:43:11	LSE	606248452376796029
18/09/2026	812	307	15:45:52	LSE	592174671340906514
18/09/2026	813	307	15:45:52	LSE	592174671340906515
18/09/2026	820	307.2	15:48:00	LSE	592174671340974562
18/09/2026	2498	307.2	15:48:00	LSE	606248452376946495
18/09/2026	92	307.1	15:48:00	LSE	606248452376946498
18/09/2026	726	307.1	15:48:00	LSE	606248452376946499
18/09/2026	1031	306.9	15:49:36	LSE	592174671341021862
18/09/2026	771	307.6	15:53:22	LSE	606248452377149111
18/09/2026	3604	307.6	15:53:22	LSE	606248452377149110
18/09/2026	1009	307.6	15:54:10	LSE	606248452377174926
18/09/2026	404	307.5	15:56:55	LSE	592174671341305561
18/09/2026	454	307.5	15:56:55	LSE	592174671341305562
18/09/2026	859	307.5	15:56:55	LSE	592174671341305560
18/09/2026	1031	307.5	15:56:55	LSE	592174671341305558
18/09/2026	1791	307.5	15:58:52	LSE	592174671341377202
18/09/2026	888	307.4	15:58:53	LSE	606248452377342148
18/09/2026	407	307.2	16:00:11	LSE	606248452377403205
18/09/2026	438	307.2	16:00:11	LSE	606248452377403204
18/09/2026	978	307.2	16:00:11	LSE	606248452377403203
18/09/2026	24	306.9	16:00:32	LSE	606248452377417209
18/09/2026	396	306.9	16:00:32	LSE	606248452377417208
18/09/2026	586	306.9	16:00:32	LSE	606248452377417210
18/09/2026	1004	306.7	16:02:12	LSE	606248452377475777
18/09/2026	18	306.6	16:02:41	LSE	592174671341530554
18/09/2026	408	306.6	16:02:41	LSE	606248452377492375
18/09/2026	436	306.6	16:02:41	LSE	606248452377492374
18/09/2026	849	306.6	16:02:41	LSE	592174671341530553
18/09/2026	812	306.8	16:05:20	LSE	606248452377583263
18/09/2026	1606	306.8	16:05:20	LSE	606248452377583264
18/09/2026	1714	306.7	16:05:20	LSE	592174671341622863
18/09/2026	1037	306.6	16:06:06	LSE	606248452377607891
18/09/2026	884	306.5	16:08:04	LSE	592174671341707173
18/09/2026	885	306.5	16:08:04	LSE	592174671341707171
18/09/2026	1016	306.5	16:08:04	LSE	592174671341707172
18/09/2026	34	306.4	16:08:29	LSE	606248452377681004
18/09/2026	970	306.4	16:08:29	LSE	606248452377681003
18/09/2026	209	306.4	16:10:18	LSE	606248452377749096
18/09/2026	672	306.4	16:10:18	LSE	606248452377749097
18/09/2026	998	306.4	16:10:18	LSE	592174671341790620
18/09/2026	307	306.2	16:11:56	LSE	592174671341848386
18/09/2026	868	306.2	16:11:56	LSE	592174671341848387
18/09/2026	889	306.2	16:11:56	LSE	592174671341848385
18/09/2026	915	306.2	16:11:56	LSE	606248452377805698
18/09/2026	254	306.6	16:14:56	LSE	592174671341963618
18/09/2026	1082	306.6	16:14:56	LSE	592174671341963619
18/09/2026	51	306.6	16:14:56	LSE	606248452377918249
18/09/2026	1139	306.6	16:14:56	LSE	606248452377918250
18/09/2026	104	306.5	16:15:05	LSE	592174671341971454
18/09/2026	1257	306.5	16:15:05	LSE	592174671341971456
18/09/2026	2290	306.5	16:15:05	LSE	592174671341971458
18/09/2026	849	306.5	16:15:05	LSE	606248452377926067
18/09/2026	951	306	16:17:00	LSE	606248452378002133
18/09/2026	107	306	16:17:45	LSE	592174671342075441
18/09/2026	17	306	16:17:45	LSE	592174671342075442
18/09/2026	163	306	16:17:52	LSE	592174671342079857
18/09/2026	762	306	16:18:07	LSE	592174671342089812
18/09/2026	794	306.1	16:20:09	LSE	606248452378148935
18/09/2026	800	306.3	16:20:19	LSE	592174671342205924
18/09/2026	3334	306.3	16:20:55	LSE	606248452378186711
18/09/2026	183	306.3	16:20:55	LSE	592174671342233630
18/09/2026	986	305.8	16:21:01	LSE	606248452378191212
18/09/2026	121	306	16:23:37	LSE	606248452378312908
18/09/2026	1089	306	16:23:37	LSE	606248452378312907
18/09/2026	1210	306	16:23:37	LSE	592174671342359880
18/09/2026	1692	305.8	16:24:08	LSE	592174671342388244
18/09/2026	14	305.8	16:24:08	LSE	592174671342388249
18/09/2026	298	305.8	16:24:08	LSE	592174671342388245
18/09/2026	620	305.8	16:24:08	LSE	592174671342388248
18/09/2026	890	305.8	16:24:08	LSE	592174671342388250
18/09/2026	780	305.6	16:25:16	LSE	592174671342457063
18/09/2026	949	305.6	16:25:16	LSE	606248452378409345
18/09/2026	780	305.5	16:26:15	LSE	592174671342501187
18/09/2026	784	305.5	16:26:15	LSE	606248452378452889
18/09/2026	1327	305.4	16:26:15	LSE	592174671342501188
18/09/2026	814	305.2	16:27:57	LSE	606248452378527613
18/09/2026	815	305.2	16:27:57	LSE	592174671342576877
18/09/2026	815	305.1	16:28:00	LSE	606248452378529706
18/09/2026	1044	305.1	16:28:00	LSE	592174671342579020
18/09/2026	670	305.1	16:29:00	LSE	592174671342640082
18/09/2026	40	305.1	16:29:11	LSE	592174671342652484
18/09/2026	83	305.1	16:29:11	LSE	592174671342652485
18/09/2026	793	305.1	16:29:11	LSE	592174671342652486
18/09/2026	886	305.1	16:29:11	LSE	606248452378602568
18/09/2026	976	305	16:29:11	LSE	606248452378602569

Contacts: Tel: Email:

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

Date of notification: 21 September 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

POSSFMFWAEMSEDU

Related Shares:

FTSE 100 Latest

Value10,739.01

Change0.00