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

14th Sep 2026 07:00

RNS Number : 5066U

Barratt Redrow PLC

14 September 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 7 September 2026 to 11 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
07 Sep 2026	468,000	305.3000	301.3000	303.6731	LSE
08 Sep 2026	551,000	301.5000	295.7000	298.7506	LSE
09 Sep 2026	551,000	298.3000	291.0000	294.5199	LSE
10 Sep 2026	551,000	295.8000	288.4000	291.5013	LSE
11 Sep 2026	551,000	288.5000	282.5000	284.8186	LSE

To date, Barratt Redrow has purchased 20,153,834 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 1,390,366,419 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,390,366,419.

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
07/09/2026	754	302.9	08:01:36	LSE	592170778502301042
07/09/2026	52	303.2	08:04:13	LSE	606244559526566343
07/09/2026	712	303.7	08:05:47	LSE	592170778502395946
07/09/2026	1457	303.7	08:05:50	LSE	592170778502396606
07/09/2026	2221	303.7	08:05:50	LSE	592170778502396605
07/09/2026	3640	303.7	08:05:50	LSE	606244559526604017
07/09/2026	1454	303.7	08:06:07	LSE	592170778502402160
07/09/2026	1529	304	08:09:25	LSE	592170778502465302
07/09/2026	1530	304	08:09:25	LSE	606244559526670672
07/09/2026	1530	304	08:09:25	LSE	606244559526670674
07/09/2026	3664	304	08:09:25	LSE	592170778502465307
07/09/2026	598	304	08:09:25	LSE	592170778502465312
07/09/2026	565	303.6	08:09:53	LSE	606244559526677444
07/09/2026	242	303.6	08:10:10	LSE	606244559526683454
07/09/2026	1528	303.6	08:10:10	LSE	606244559526683453
07/09/2026	2	303.2	08:12:29	LSE	592170778502513376
07/09/2026	2070	305.3	08:18:10	LSE	592170778502596267
07/09/2026	814	305	08:18:11	LSE	592170778502596478
07/09/2026	2070	305	08:18:48	LSE	606244559526803858
07/09/2026	473	304.9	08:18:48	LSE	592170778502602245
07/09/2026	2713	304.9	08:18:48	LSE	592170778502602244
07/09/2026	445	304.9	08:18:48	LSE	592170778502602263
07/09/2026	473	304.9	08:18:48	LSE	592170778502602261
07/09/2026	473	304.9	08:18:48	LSE	592170778502602262
07/09/2026	201	304.9	08:18:56	LSE	592170778502603880
07/09/2026	1633	304.9	08:19:00	LSE	592170778502604443
07/09/2026	1102	304.9	08:19:00	LSE	592170778502604447
07/09/2026	680	303.9	08:22:45	LSE	592170778502653731
07/09/2026	873	303.9	08:22:45	LSE	592170778502653732
07/09/2026	1779	304.1	08:28:04	LSE	592170778502724041
07/09/2026	900	303.9	08:28:06	LSE	606244559526922600
07/09/2026	900	303.8	08:28:07	LSE	606244559526923082
07/09/2026	900	303.8	08:28:07	LSE	606244559526923083
07/09/2026	795	303.6	08:29:55	LSE	592170778502750476
07/09/2026	1089	303.6	08:29:55	LSE	592170778502750474
07/09/2026	97	304.3	08:40:48	LSE	592170778502897838
07/09/2026	97	304.3	08:40:48	LSE	606244559527088610
07/09/2026	859	304.3	08:40:48	LSE	592170778502897834
07/09/2026	1341	304.3	08:40:48	LSE	606244559527088603
07/09/2026	1448	304.3	08:40:48	LSE	606244559527088606
07/09/2026	1448	304.3	08:40:48	LSE	606244559527088608
07/09/2026	1508	304.3	08:40:48	LSE	592170778502897837
07/09/2026	2005	304.3	08:40:48	LSE	606244559527088601
07/09/2026	983	304.3	08:40:48	LSE	592170778502897839
07/09/2026	606	304.2	08:42:14	LSE	592170778502918716
07/09/2026	668	304.2	08:42:14	LSE	592170778502918715
07/09/2026	859	304.1	08:42:14	LSE	592170778502918718
07/09/2026	860	304.1	08:42:14	LSE	592170778502918717
07/09/2026	1081	304.2	08:46:10	LSE	592170778502975577
07/09/2026	3180	304.4	08:54:34	LSE	592170778503093598
07/09/2026	177	304.4	08:54:34	LSE	592170778503093602
07/09/2026	2835	304.4	08:54:34	LSE	592170778503093601
07/09/2026	857	304.3	08:54:34	LSE	606244559527276018
07/09/2026	841	304.5	09:01:41	LSE	606244559527374036
07/09/2026	1224	304.7	09:01:41	LSE	592170778503195738
07/09/2026	3789	304.6	09:01:41	LSE	592170778503195739
07/09/2026	386	304.6	09:01:41	LSE	592170778503195743
07/09/2026	767	304.5	09:06:55	LSE	592170778503272861
07/09/2026	820	304.5	09:06:55	LSE	592170778503272862
07/09/2026	767	304.4	09:06:55	LSE	606244559527448953
07/09/2026	767	304.3	09:06:55	LSE	592170778503272902
07/09/2026	984	304.2	09:06:55	LSE	606244559527448999
07/09/2026	933	304.2	09:06:56	LSE	606244559527449337
07/09/2026	1164	304	09:08:56	LSE	606244559527472382
07/09/2026	932	303.8	09:12:15	LSE	606244559527514389
07/09/2026	1026	303.8	09:12:15	LSE	592170778503339856
07/09/2026	126	303.8	09:12:15	LSE	606244559527514412
07/09/2026	861	303.9	09:17:34	LSE	592170778503409527
07/09/2026	861	303.9	09:17:34	LSE	606244559527581856
07/09/2026	861	304	09:18:16	LSE	592170778503417043
07/09/2026	921	304	09:18:16	LSE	606244559527588950
07/09/2026	1172	304	09:18:16	LSE	606244559527588949
07/09/2026	762	303.9	09:23:04	LSE	592170778503470487
07/09/2026	762	303.9	09:23:04	LSE	606244559527640042
07/09/2026	765	303.9	09:23:04	LSE	606244559527640043
07/09/2026	1066	303.9	09:23:04	LSE	606244559527640041
07/09/2026	832	304.1	09:34:45	LSE	592170778503612609
07/09/2026	832	304.1	09:34:45	LSE	606244559527776355
07/09/2026	1126	304.1	09:34:45	LSE	592170778503612607
07/09/2026	2836	304.1	09:34:45	LSE	592170778503612608
07/09/2026	743	304.1	09:34:45	LSE	592170778503612617
07/09/2026	1428	304	09:35:10	LSE	606244559527780178
07/09/2026	801	303.9	09:37:00	LSE	606244559527797607
07/09/2026	525	303.7	09:39:51	LSE	606244559527822792
07/09/2026	776	303.7	09:39:51	LSE	606244559527822793
07/09/2026	1304	303.7	09:39:51	LSE	606244559527822791
07/09/2026	683	304.5	09:55:00	LSE	592170778503838972
07/09/2026	869	304.5	09:55:00	LSE	592170778503838973
07/09/2026	583	304.5	09:55:17	LSE	592170778503842264
07/09/2026	960	304.5	09:55:17	LSE	592170778503842261
07/09/2026	1507	304.5	09:55:23	LSE	592170778503843266
07/09/2026	23	305	10:02:08	LSE	592170778503919320
07/09/2026	64	305	10:02:08	LSE	592170778503919321
07/09/2026	807	305	10:02:08	LSE	592170778503919322
07/09/2026	2959	304.8	10:02:30	LSE	592170778503924608
07/09/2026	137	304.8	10:02:30	LSE	606244559528074685
07/09/2026	4471	304.8	10:02:30	LSE	606244559528074684
07/09/2026	38	304.6	10:08:02	LSE	606244559528137094
07/09/2026	861	304.6	10:08:02	LSE	606244559528137093
07/09/2026	822	304.6	10:13:37	LSE	592170778504061226
07/09/2026	349	304.5	10:13:38	LSE	606244559528205624
07/09/2026	473	304.5	10:13:38	LSE	606244559528205623
07/09/2026	822	304.5	10:13:38	LSE	592170778504061464
07/09/2026	831	304.5	10:13:38	LSE	592170778504061465
07/09/2026	993	304.5	10:13:38	LSE	606244559528205622
07/09/2026	1248	304.5	10:13:38	LSE	592170778504061463
07/09/2026	899	304.4	10:13:38	LSE	606244559528205763
07/09/2026	822	304.7	10:19:51	LSE	592170778504144520
07/09/2026	822	304.7	10:19:51	LSE	592170778504144521
07/09/2026	3157	304.6	10:31:08	LSE	592170778504294231
07/09/2026	1400	304.6	10:31:08	LSE	606244559528428052
07/09/2026	1547	304.6	10:31:08	LSE	606244559528428053
07/09/2026	1724	304.6	10:31:08	LSE	592170778504294237
07/09/2026	783	304.5	10:33:45	LSE	592170778504325816
07/09/2026	1049	304.4	10:34:35	LSE	606244559528468249
07/09/2026	847	304.6	10:42:56	LSE	592170778504436300
07/09/2026	613	304.5	10:42:56	LSE	592170778504436305
07/09/2026	847	304.5	10:42:56	LSE	592170778504436303
07/09/2026	847	304.5	10:42:56	LSE	606244559528564122
07/09/2026	1162	304.5	10:42:56	LSE	592170778504436304
07/09/2026	470	304.3	10:43:39	LSE	606244559528572833
07/09/2026	1341	304.3	10:43:39	LSE	606244559528572834
07/09/2026	847	304.2	10:43:39	LSE	592170778504445650
07/09/2026	1164	304.7	11:00:12	LSE	592170778504659200
07/09/2026	1164	304.7	11:00:12	LSE	592170778504659201
07/09/2026	2326	304.7	11:00:12	LSE	606244559528775796
07/09/2026	3273	304.7	11:00:12	LSE	592170778504659202
07/09/2026	413	304.9	11:07:32	LSE	592170778504755271
07/09/2026	192	305	11:14:29	LSE	606244559528950275
07/09/2026	885	305	11:14:29	LSE	592170778504841725
07/09/2026	885	305	11:14:29	LSE	606244559528950277
07/09/2026	1626	305	11:14:29	LSE	592170778504841728
07/09/2026	2243	305	11:14:29	LSE	606244559528950278
07/09/2026	2900	305	11:14:29	LSE	606244559528950274
07/09/2026	444	305	11:14:29	LSE	606244559528950294
07/09/2026	76	305	11:14:29	LSE	606244559528950299
07/09/2026	799	304.7	11:22:01	LSE	592170778505039048
07/09/2026	799	304.7	11:22:01	LSE	606244559529144369
07/09/2026	799	304.7	11:22:01	LSE	606244559529144370
07/09/2026	799	304.6	11:22:07	LSE	592170778505041525
07/09/2026	1101	304.6	11:22:07	LSE	606244559529146716
07/09/2026	3339	305.2	11:35:26	LSE	592170778505233936
07/09/2026	3949	305.2	11:35:26	LSE	592170778505233935
07/09/2026	648	305.2	11:35:26	LSE	606244559529332715
07/09/2026	814	305.1	11:47:12	LSE	606244559529479441
07/09/2026	920	305	11:47:12	LSE	606244559529479447
07/09/2026	814	304.9	11:50:01	LSE	592170778505423083
07/09/2026	814	304.9	11:50:01	LSE	606244559529513841
07/09/2026	814	304.9	11:50:01	LSE	606244559529513842
07/09/2026	814	304.9	11:50:01	LSE	606244559529513843
07/09/2026	892	304.9	11:50:01	LSE	592170778505423084
07/09/2026	892	304.9	11:50:01	LSE	606244559529513844
07/09/2026	58	304.8	11:51:58	LSE	592170778505447879
07/09/2026	1126	304.8	11:51:58	LSE	592170778505447880
07/09/2026	391	304.7	11:52:40	LSE	592170778505457540
07/09/2026	492	304.7	11:52:40	LSE	592170778505457539
07/09/2026	883	304.7	11:52:40	LSE	606244559529546805
07/09/2026	24	304.5	11:54:57	LSE	606244559529581983
07/09/2026	158	304.5	11:54:57	LSE	606244559529581984
07/09/2026	1061	304.5	11:54:57	LSE	606244559529581985
07/09/2026	814	304.4	11:54:57	LSE	592170778505493695
07/09/2026	782	304.5	12:01:11	LSE	592170778505599276
07/09/2026	2486	304.5	12:01:11	LSE	606244559529684327
07/09/2026	782	304.4	12:01:47	LSE	606244559529693820
07/09/2026	1601	304.3	12:01:50	LSE	606244559529694632
07/09/2026	239	304.4	12:14:20	LSE	606244559529877137
07/09/2026	842	304.4	12:15:33	LSE	606244559529892832
07/09/2026	3220	304.3	12:16:46	LSE	606244559529908360
07/09/2026	1712	304.3	12:16:46	LSE	592170778505832064
07/09/2026	136	304.2	12:21:40	LSE	592170778505898117
07/09/2026	140	304.2	12:21:40	LSE	592170778505898116
07/09/2026	141	304.2	12:21:40	LSE	592170778505898115
07/09/2026	462	304.2	12:21:40	LSE	592170778505898114
07/09/2026	895	304.2	12:21:40	LSE	606244559529972334
07/09/2026	17	304.1	12:21:40	LSE	592170778505898167
07/09/2026	794	304.1	12:21:40	LSE	592170778505898165
07/09/2026	794	304.1	12:21:40	LSE	592170778505898168
07/09/2026	794	304.1	12:21:40	LSE	606244559529972382
07/09/2026	822	304.1	12:21:57	LSE	592170778505901984
07/09/2026	8	303.9	12:30:19	LSE	606244559530111561
07/09/2026	3473	304.6	12:36:22	LSE	592170778506124634
07/09/2026	1208	304.6	12:37:20	LSE	592170778506135528
07/09/2026	1281	304.6	12:37:20	LSE	592170778506135527
07/09/2026	2174	304.6	12:37:20	LSE	592170778506135529
07/09/2026	197	304.6	12:37:20	LSE	592170778506135535
07/09/2026	1195	304.5	12:37:20	LSE	606244559530201837
07/09/2026	1338	304.2	12:38:33	LSE	606244559530214876
07/09/2026	42	304.4	12:56:07	LSE	592170778506383451
07/09/2026	126	304.4	12:56:07	LSE	592170778506383450
07/09/2026	867	304.4	12:56:07	LSE	592170778506383452
07/09/2026	867	304.4	12:56:07	LSE	606244559530440062
07/09/2026	2724	304.4	12:56:07	LSE	592170778506383449
07/09/2026	4123	304.4	12:56:07	LSE	606244559530440061
07/09/2026	439	304.4	12:56:07	LSE	606244559530440078
07/09/2026	1400	304.4	12:56:07	LSE	606244559530440077
07/09/2026	854	304	13:03:04	LSE	592170778506489482
07/09/2026	1171	304	13:03:04	LSE	606244559530542165
07/09/2026	854	303.9	13:03:17	LSE	592170778506492351
07/09/2026	854	303.9	13:03:17	LSE	606244559530544899
07/09/2026	855	303.9	13:03:17	LSE	592170778506492350
07/09/2026	826	303.9	13:10:33	LSE	592170778506584522
07/09/2026	827	303.9	13:10:33	LSE	592170778506584521
07/09/2026	128	303.8	13:12:04	LSE	592170778506603554
07/09/2026	71	303.8	13:14:35	LSE	592170778506634576
07/09/2026	627	303.8	13:14:35	LSE	592170778506634577
07/09/2026	58	304.4	13:17:36	LSE	606244559530722072
07/09/2026	331	304.4	13:17:36	LSE	592170778506676403
07/09/2026	500	304.4	13:17:36	LSE	592170778506676401
07/09/2026	727	304.4	13:17:36	LSE	592170778506676402
07/09/2026	1500	304.4	13:17:36	LSE	606244559530722071
07/09/2026	1558	304.4	13:18:40	LSE	592170778506691409
07/09/2026	357	304.5	13:23:16	LSE	592170778506760514
07/09/2026	1240	304.5	13:23:16	LSE	592170778506760515
07/09/2026	845	304.5	13:23:16	LSE	606244559530803191
07/09/2026	727	304.7	13:23:26	LSE	606244559530805232
07/09/2026	727	304.7	13:23:26	LSE	606244559530805233
07/09/2026	975	304.7	13:23:26	LSE	606244559530805231
07/09/2026	37	304.7	13:23:26	LSE	592170778506762736
07/09/2026	315	304.5	13:28:21	LSE	606244559530870832
07/09/2026	355	304.5	13:28:21	LSE	606244559530870833
07/09/2026	427	304.8	13:34:10	LSE	592170778506919539
07/09/2026	1400	304.8	13:34:10	LSE	592170778506919538
07/09/2026	1266	304.8	13:34:10	LSE	592170778506919553
07/09/2026	1266	304.8	13:34:10	LSE	592170778506919554
07/09/2026	1266	304.8	13:34:10	LSE	592170778506919555
07/09/2026	33	304.8	13:34:10	LSE	606244559530957190
07/09/2026	442	304.8	13:34:10	LSE	592170778506919557
07/09/2026	1266	304.8	13:34:10	LSE	592170778506919556
07/09/2026	727	304.8	13:34:10	LSE	606244559530957193
07/09/2026	727	304.8	13:34:10	LSE	592170778506919559
07/09/2026	2216	304.8	13:34:10	LSE	606244559530957194
07/09/2026	191	304.8	13:34:10	LSE	592170778506919560
07/09/2026	2752	304.8	13:34:10	LSE	606244559530957195
07/09/2026	283	304.8	13:34:10	LSE	606244559530957197
07/09/2026	727	304.8	13:34:10	LSE	592170778506919564
07/09/2026	2238	304.8	13:34:10	LSE	592170778506919565
07/09/2026	102	304.8	13:34:10	LSE	606244559530957212
07/09/2026	273	304.8	13:34:10	LSE	606244559530957213
07/09/2026	1331	303.8	13:39:58	LSE	606244559531049505
07/09/2026	1500	304.3	13:53:39	LSE	606244559531252760
07/09/2026	216	304.3	13:53:39	LSE	606244559531252775
07/09/2026	656	304.3	13:53:39	LSE	592170778507225368
07/09/2026	863	304.3	13:53:39	LSE	592170778507225369
07/09/2026	1247	304.3	13:53:39	LSE	606244559531252772
07/09/2026	1302	304.3	13:53:39	LSE	606244559531252776
07/09/2026	1519	304.3	13:53:39	LSE	592170778507225367
07/09/2026	2679	304.3	13:53:39	LSE	606244559531252774
07/09/2026	1367	303.9	13:55:09	LSE	592170778507247081
07/09/2026	859	303.8	14:00:15	LSE	592170778507331549
07/09/2026	59	303.6	14:01:45	LSE	592170778507363918
07/09/2026	859	303.6	14:01:45	LSE	606244559531386821
07/09/2026	859	303.6	14:01:45	LSE	606244559531386822
07/09/2026	1176	303.6	14:01:45	LSE	592170778507363917
07/09/2026	798	303.5	14:03:30	LSE	592170778507403632
07/09/2026	1488	303.4	14:03:30	LSE	592170778507403633
07/09/2026	802	303.8	14:06:32	LSE	606244559531491776
07/09/2026	1459	303.8	14:06:32	LSE	606244559531491777
07/09/2026	794	303.9	14:16:48	LSE	606244559531682612
07/09/2026	794	303.9	14:16:48	LSE	606244559531682613
07/09/2026	794	303.9	14:16:48	LSE	606244559531682614
07/09/2026	794	303.9	14:16:48	LSE	606244559531682615
07/09/2026	794	303.9	14:16:48	LSE	606244559531682616
07/09/2026	803	303.9	14:16:48	LSE	592170778507669640
07/09/2026	1317	303.8	14:16:50	LSE	592170778507670203
07/09/2026	830	303.6	14:21:35	LSE	606244559531768408
07/09/2026	830	303.6	14:21:35	LSE	606244559531768409
07/09/2026	878	303.5	14:21:51	LSE	592170778507762811
07/09/2026	453	303.5	14:21:51	LSE	592170778507762812
07/09/2026	830	303.5	14:21:51	LSE	606244559531772351
07/09/2026	799	303.8	14:28:51	LSE	592170778507902227
07/09/2026	1554	303.8	14:28:51	LSE	606244559531906357
07/09/2026	2839	303.8	14:28:51	LSE	592170778507902226
07/09/2026	716	303.8	14:28:51	LSE	606244559531906365
07/09/2026	356	303.7	14:28:56	LSE	606244559531907891
07/09/2026	444	303.7	14:28:56	LSE	606244559531907889
07/09/2026	925	303.7	14:28:56	LSE	592170778507903813
07/09/2026	886	303.8	14:32:51	LSE	592170778508015013
07/09/2026	289	303.7	14:32:54	LSE	592170778508016758
07/09/2026	597	303.7	14:32:54	LSE	592170778508016759
07/09/2026	886	303.7	14:32:54	LSE	592170778508016760
07/09/2026	849	303.5	14:35:18	LSE	592170778508086118
07/09/2026	850	303.5	14:35:18	LSE	592170778508086117
07/09/2026	1864	303.5	14:35:18	LSE	592170778508086116
07/09/2026	128	303.4	14:35:41	LSE	606244559532095216
07/09/2026	171	303.4	14:35:41	LSE	606244559532095214
07/09/2026	177	303.4	14:35:41	LSE	606244559532095215
07/09/2026	373	303.4	14:35:41	LSE	606244559532095213
07/09/2026	850	303.4	14:35:41	LSE	606244559532095217
07/09/2026	321	303.4	14:40:52	LSE	606244559532231679
07/09/2026	441	303.4	14:40:52	LSE	606244559532231677
07/09/2026	567	303.5	14:41:33	LSE	592170778508252527
07/09/2026	861	303.5	14:41:33	LSE	592170778508252525
07/09/2026	3807	303.5	14:41:33	LSE	592170778508252526
07/09/2026	594	303.5	14:41:33	LSE	592170778508252537
07/09/2026	187	303.6	14:46:35	LSE	592170778508374951
07/09/2026	1500	303.6	14:46:35	LSE	592170778508374950
07/09/2026	123	303.7	14:49:17	LSE	606244559532428582
07/09/2026	282	303.7	14:49:17	LSE	592170778508437317
07/09/2026	720	303.7	14:49:17	LSE	592170778508437318
07/09/2026	740	303.7	14:49:17	LSE	606244559532428581
07/09/2026	939	303.7	14:49:17	LSE	606244559532428580
07/09/2026	951	303.7	14:49:17	LSE	606244559532428578
07/09/2026	1039	303.7	14:49:17	LSE	606244559532428579
07/09/2026	1688	303.7	14:49:17	LSE	592170778508437316
07/09/2026	3202	303.7	14:49:17	LSE	592170778508437319
07/09/2026	433	303.7	14:49:17	LSE	592170778508437328
07/09/2026	695	303.7	14:49:17	LSE	606244559532428605
07/09/2026	150	303.8	14:56:36	LSE	606244559532587569
07/09/2026	169	303.8	14:56:36	LSE	606244559532587571
07/09/2026	414	303.8	14:56:36	LSE	606244559532587575
07/09/2026	583	303.8	14:56:36	LSE	606244559532587573
07/09/2026	545	303.8	14:56:51	LSE	606244559532593279
07/09/2026	745	303.8	14:56:53	LSE	592170778508606583
07/09/2026	760	303.8	14:57:46	LSE	592170778508624447
07/09/2026	1275	303.8	14:57:46	LSE	606244559532611366
07/09/2026	162	303.8	15:00:40	LSE	606244559532680956
07/09/2026	339	303.8	15:00:40	LSE	606244559532680957
07/09/2026	345	303.8	15:00:40	LSE	606244559532680958
07/09/2026	983	303.8	15:00:40	LSE	592170778508695917
07/09/2026	985	303.8	15:00:40	LSE	592170778508695916
07/09/2026	985	303.8	15:00:40	LSE	606244559532680955
07/09/2026	2754	303.8	15:00:40	LSE	606244559532680959
07/09/2026	1248	303.8	15:00:40	LSE	606244559532680967
07/09/2026	412	303.7	15:00:41	LSE	592170778508696496
07/09/2026	573	303.7	15:00:41	LSE	592170778508696495
07/09/2026	985	304	15:00:59	LSE	592170778508708899
07/09/2026	639	303.7	15:04:57	LSE	592170778508802060
07/09/2026	254	303.7	15:04:57	LSE	592170778508802065
07/09/2026	893	303.7	15:04:57	LSE	606244559532785309
07/09/2026	876	303.7	15:08:59	LSE	606244559532880226
07/09/2026	456	303.7	15:09:00	LSE	606244559532880642
07/09/2026	491	303.7	15:09:00	LSE	606244559532880641
07/09/2026	44	303.7	15:09:17	LSE	592170778508905446
07/09/2026	416	303.7	15:09:17	LSE	592170778508905476
07/09/2026	487	303.7	15:09:20	LSE	592170778508906377
07/09/2026	947	303.7	15:09:20	LSE	592170778508906378
07/09/2026	833	303.6	15:09:20	LSE	606244559532887507
07/09/2026	782	303.6	15:09:38	LSE	592170778508912809
07/09/2026	1112	303.6	15:09:38	LSE	592170778508912810
07/09/2026	159	303.5	15:09:47	LSE	606244559532897353
07/09/2026	1152	303.5	15:09:47	LSE	606244559532897354
07/09/2026	1500	303.5	15:09:47	LSE	606244559532897352
07/09/2026	1054	303.5	15:09:47	LSE	592170778508916536
07/09/2026	335	303.3	15:16:11	LSE	592170778509065686
07/09/2026	335	303.3	15:16:11	LSE	592170778509065687
07/09/2026	163	303.3	15:16:11	LSE	592170778509065688
07/09/2026	832	303.3	15:16:11	LSE	592170778509065689
07/09/2026	832	303.3	15:16:11	LSE	606244559533043476
07/09/2026	832	303.3	15:16:11	LSE	606244559533043478
07/09/2026	833	303.3	15:16:11	LSE	606244559533043477
07/09/2026	1737	303.4	15:21:07	LSE	606244559533146335
07/09/2026	1867	303.4	15:21:07	LSE	606244559533146336
07/09/2026	702	303.3	15:21:07	LSE	592170778509171441
07/09/2026	798	303.3	15:21:07	LSE	606244559533146442
07/09/2026	798	303.3	15:21:07	LSE	606244559533146446
07/09/2026	853	303.3	15:21:07	LSE	592170778509171442
07/09/2026	975	303.3	15:21:07	LSE	606244559533146443
07/09/2026	2189	303.3	15:21:07	LSE	606244559533146445
07/09/2026	2630	303.2	15:21:07	LSE	606244559533146477
07/09/2026	18	303.2	15:21:21	LSE	592170778509175826
07/09/2026	518	303.2	15:21:21	LSE	592170778509175824
07/09/2026	726	303.2	15:21:21	LSE	592170778509175825
07/09/2026	28	302.8	15:27:58	LSE	606244559533282402
07/09/2026	109	302.8	15:27:58	LSE	606244559533282401
07/09/2026	662	302.8	15:27:58	LSE	606244559533282433
07/09/2026	801	302.7	15:28:04	LSE	606244559533284258
07/09/2026	805	302.6	15:30:32	LSE	592170778509366180
07/09/2026	805	302.6	15:30:32	LSE	592170778509366182
07/09/2026	806	302.6	15:30:32	LSE	606244559533337562
07/09/2026	2450	302.6	15:30:32	LSE	592170778509366181
07/09/2026	32	302.5	15:31:13	LSE	592170778509383742
07/09/2026	772	302.5	15:31:13	LSE	592170778509383741
07/09/2026	10	302.4	15:32:41	LSE	592170778509414957
07/09/2026	744	302.4	15:34:30	LSE	592170778509449863
07/09/2026	775	302.4	15:37:47	LSE	606244559533492127
07/09/2026	1022	302.4	15:37:47	LSE	606244559533492129
07/09/2026	2044	302.4	15:37:47	LSE	592170778509523986
07/09/2026	2044	302.4	15:37:47	LSE	606244559533492128
07/09/2026	2141	302.4	15:37:47	LSE	592170778509523985
07/09/2026	8	302.3	15:37:50	LSE	606244559533493368
07/09/2026	282	302.3	15:37:50	LSE	606244559533493374
07/09/2026	30	302.3	15:37:50	LSE	606244559533493375
07/09/2026	754	302.3	15:40:59	LSE	592170778509601010
07/09/2026	754	302.3	15:40:59	LSE	606244559533566066
07/09/2026	755	302.3	15:40:59	LSE	606244559533566068
07/09/2026	775	302.3	15:40:59	LSE	606244559533566067
07/09/2026	776	302.3	15:40:59	LSE	592170778509601011
07/09/2026	807	302.3	15:40:59	LSE	606244559533566065
07/09/2026	1403	302.3	15:40:59	LSE	606244559533566064
07/09/2026	3055	302	15:44:35	LSE	592170778509679777
07/09/2026	847	301.8	15:45:05	LSE	592170778509691733
07/09/2026	896	301.8	15:51:06	LSE	606244559533791933
07/09/2026	936	301.9	15:52:08	LSE	592170778509858417
07/09/2026	262	301.9	15:52:10	LSE	592170778509859390
07/09/2026	675	301.9	15:52:10	LSE	592170778509859389
07/09/2026	681	301.9	15:52:20	LSE	606244559533820993
07/09/2026	256	301.8	15:52:20	LSE	592170778509863432
07/09/2026	937	301.8	15:52:24	LSE	592170778509865154
07/09/2026	937	301.8	15:52:28	LSE	592170778509866354
07/09/2026	896	301.7	15:53:18	LSE	592170778509886876
07/09/2026	1654	301.7	15:53:18	LSE	606244559533844116
07/09/2026	2780	301.7	15:53:18	LSE	592170778509886878
07/09/2026	3723	301.7	15:53:18	LSE	592170778509886877
07/09/2026	790	301.7	15:53:18	LSE	592170778509886884
07/09/2026	794	301.6	16:01:00	LSE	606244559534038153
07/09/2026	3392	301.6	16:01:00	LSE	606244559534038154
07/09/2026	209	301.6	16:01:00	LSE	592170778510085988
07/09/2026	288	301.6	16:01:39	LSE	592170778510101598
07/09/2026	497	301.6	16:01:39	LSE	592170778510101599
07/09/2026	254	301.6	16:04:36	LSE	606244559534130489
07/09/2026	805	301.6	16:04:36	LSE	606244559534130487
07/09/2026	806	301.6	16:04:36	LSE	606244559534130485
07/09/2026	1097	301.6	16:04:36	LSE	606244559534130486
07/09/2026	1640	301.6	16:04:36	LSE	606244559534130488
07/09/2026	2149	301.6	16:04:36	LSE	592170778510180037
07/09/2026	2841	301.6	16:04:36	LSE	592170778510180038
07/09/2026	544	301.6	16:04:36	LSE	606244559534130496
07/09/2026	1119	301.6	16:04:36	LSE	606244559534130495
07/09/2026	383	301.3	16:07:35	LSE	606244559534209798
07/09/2026	466	301.3	16:07:35	LSE	606244559534209797
07/09/2026	797	301.8	16:10:20	LSE	592170778510340979
07/09/2026	896	301.8	16:11:43	LSE	592170778510383745
07/09/2026	2877	301.8	16:11:43	LSE	606244559534329255
07/09/2026	3921	301.7	16:11:43	LSE	592170778510383920
07/09/2026	691	301.7	16:11:43	LSE	606244559534329428
07/09/2026	727	301.7	16:11:43	LSE	606244559534329429
07/09/2026	1048	301.7	16:11:43	LSE	606244559534329430
07/09/2026	1112	301.7	16:11:48	LSE	592170778510386165
07/09/2026	7	301.7	16:11:49	LSE	606244559534332086
07/09/2026	222	301.7	16:11:49	LSE	606244559534332087
07/09/2026	329	301.7	16:11:49	LSE	606244559534332088
07/09/2026	556	301.7	16:11:49	LSE	606244559534332089
07/09/2026	807	301.7	16:12:05	LSE	606244559534339243
07/09/2026	307	301.7	16:12:05	LSE	592170778510394147
07/09/2026	593	301.7	16:12:07	LSE	606244559534340122
07/09/2026	521	301.8	16:12:33	LSE	606244559534354453
07/09/2026	853	302.1	16:20:18	LSE	606244559534625689
07/09/2026	2230	302.1	16:20:18	LSE	606244559534625688
07/09/2026	3094	302.1	16:20:18	LSE	606244559534625687
07/09/2026	39	302	16:20:21	LSE	592170778510689136
07/09/2026	1450	302	16:20:51	LSE	592170778510707738
07/09/2026	1901	302	16:20:51	LSE	592170778510707739
07/09/2026	472	302	16:20:51	LSE	592170778510707745
07/09/2026	567	302	16:20:51	LSE	592170778510707744
07/09/2026	826	302	16:20:51	LSE	592170778510707746
07/09/2026	826	302	16:20:51	LSE	592170778510707747
07/09/2026	403	302	16:20:51	LSE	606244559534646042
07/09/2026	511	301.9	16:20:51	LSE	592170778510707809
07/09/2026	324	301.9	16:21:43	LSE	592170778510741175
07/09/2026	87	301.8	16:22:44	LSE	606244559534718807
07/09/2026	4556	301.8	16:22:44	LSE	606244559534718808
07/09/2026	152	301.8	16:22:44	LSE	592170778510783059
07/09/2026	25	301.8	16:23:16	LSE	606244559534738630
07/09/2026	396	301.8	16:23:16	LSE	592170778510802954
07/09/2026	866	301.8	16:23:16	LSE	606244559534738631
07/09/2026	817	301.6	16:25:10	LSE	606244559534828396
07/09/2026	1267	301.6	16:25:10	LSE	606244559534828400
07/09/2026	1275	301.6	16:25:10	LSE	606244559534828398
07/09/2026	1275	301.6	16:25:10	LSE	606244559534828399
07/09/2026	975	301.6	16:25:10	LSE	606244559534828411
07/09/2026	870	301.5	16:26:52	LSE	606244559534889195
07/09/2026	2848	301.7	16:29:06	LSE	592170778511053085
07/09/2026	1958	301.5	16:29:30	LSE	606244559535001639
07/09/2026	1645	301.5	16:29:44	LSE	606244559535015186
07/09/2026	1151	301.6	16:29:52	LSE	606244559535037188
08/09/2026	1716	300.1	08:02:20	LSE	606244913419861962
08/09/2026	2171	300	08:03:09	LSE	606244913419880370
08/09/2026	908	301.3	08:05:27	LSE	606244913419926435
08/09/2026	30	301.3	08:06:37	LSE	592171132387140649
08/09/2026	1526	301.3	08:06:37	LSE	592171132387140647
08/09/2026	1555	301.3	08:06:37	LSE	592171132387140648
08/09/2026	848	301.2	08:07:00	LSE	592171132387150816
08/09/2026	848	301.2	08:07:00	LSE	592171132387150817
08/09/2026	4228	301.2	08:07:00	LSE	592171132387150815
08/09/2026	906	300.6	08:08:51	LSE	606244913420007137
08/09/2026	875	299.8	08:09:37	LSE	606244913420029395
08/09/2026	801	300	08:13:35	LSE	606244913420122216
08/09/2026	3317	300	08:13:35	LSE	592171132387316224
08/09/2026	35	300	08:13:35	LSE	606244913420122241
08/09/2026	801	300	08:13:35	LSE	606244913420122240
08/09/2026	916	299.8	08:13:54	LSE	606244913420128733
08/09/2026	1607	300	08:21:16	LSE	592171132387470166
08/09/2026	1655	300	08:21:16	LSE	606244913420269167
08/09/2026	3190	300	08:21:16	LSE	592171132387470164
08/09/2026	1330	299.8	08:21:20	LSE	592171132387471092
08/09/2026	149	300	08:26:50	LSE	606244913420355813
08/09/2026	755	300	08:26:50	LSE	606244913420355814
08/09/2026	905	300	08:26:50	LSE	606244913420355817
08/09/2026	495	300	08:26:50	LSE	592171132387560027
08/09/2026	409	300	08:26:50	LSE	592171132387560029
08/09/2026	2293	299.9	08:26:50	LSE	592171132387560034
08/09/2026	180	299.8	08:28:33	LSE	592171132387586110
08/09/2026	758	299.8	08:28:33	LSE	592171132387586109
08/09/2026	998	299.8	08:28:33	LSE	592171132387586108
08/09/2026	880	299.3	08:30:54	LSE	606244913420428552
08/09/2026	1129	299.3	08:30:54	LSE	606244913420428551
08/09/2026	208	299.6	08:33:44	LSE	606244913420483481
08/09/2026	892	299.6	08:33:44	LSE	592171132387692565
08/09/2026	932	299.6	08:33:44	LSE	606244913420483482
08/09/2026	894	299.4	08:36:06	LSE	606244913420526729
08/09/2026	857	299.3	08:37:50	LSE	606244913420554080
08/09/2026	1289	299.3	08:37:50	LSE	606244913420554079
08/09/2026	1148	298.9	08:38:35	LSE	606244913420568127
08/09/2026	98	298.7	08:41:27	LSE	606244913420611325
08/09/2026	781	298.7	08:41:27	LSE	606244913420611326
08/09/2026	1036	298.6	08:41:50	LSE	592171132387834453
08/09/2026	1331	298.4	08:43:58	LSE	592171132387874346
08/09/2026	986	298.2	08:44:00	LSE	592171132387875162
08/09/2026	1179	298.3	08:46:30	LSE	592171132387920283
08/09/2026	841	298.2	08:46:50	LSE	606244913420706258
08/09/2026	1417	297.6	08:48:04	LSE	592171132387944816
08/09/2026	1257	297.1	08:49:48	LSE	592171132387974748
08/09/2026	790	296.7	08:54:12	LSE	606244913420833568
08/09/2026	790	296.7	08:54:12	LSE	606244913420833569
08/09/2026	1275	296.7	08:54:12	LSE	592171132388058306
08/09/2026	792	296.5	08:54:33	LSE	606244913420838862
08/09/2026	776	296.6	08:56:40	LSE	592171132388104929
08/09/2026	580	297.3	09:01:18	LSE	592171132388199817
08/09/2026	590	297.3	09:01:18	LSE	592171132388199818
08/09/2026	730	297.3	09:01:18	LSE	592171132388199816
08/09/2026	1569	297.3	09:01:18	LSE	606244913420968621
08/09/2026	3796	296.8	09:01:56	LSE	606244913420984162
08/09/2026	937	296.8	09:01:56	LSE	592171132388216098
08/09/2026	1095	296.8	09:01:56	LSE	592171132388216099
08/09/2026	1650	296.3	09:08:38	LSE	606244913421131786
08/09/2026	133	296.2	09:09:25	LSE	592171132388385581
08/09/2026	635	296.2	09:09:25	LSE	592171132388385582
08/09/2026	2336	296	09:10:32	LSE	606244913421170188
08/09/2026	840	296.1	09:13:45	LSE	606244913421231323
08/09/2026	92	296	09:14:05	LSE	592171132388476844
08/09/2026	747	296	09:14:05	LSE	592171132388476847
08/09/2026	4361	296.3	09:16:44	LSE	592171132388523087
08/09/2026	1329	296	09:17:14	LSE	592171132388531438
08/09/2026	806	295.7	09:20:10	LSE	606244913421337106
08/09/2026	1346	295.7	09:20:10	LSE	592171132388581058
08/09/2026	1358	295.7	09:20:47	LSE	592171132388591835
08/09/2026	1540	296.1	09:30:40	LSE	592171132388771195
08/09/2026	1540	296.1	09:30:40	LSE	606244913421518579
08/09/2026	3611	296.1	09:30:40	LSE	606244913421518578
08/09/2026	1169	296.1	09:30:40	LSE	606244913421518583
08/09/2026	1500	296.1	09:30:40	LSE	606244913421518582
08/09/2026	816	296.6	09:34:16	LSE	606244913421580739
08/09/2026	816	296.6	09:34:16	LSE	606244913421580740
08/09/2026	845	296.6	09:35:26	LSE	606244913421600147
08/09/2026	3729	296.6	09:41:43	LSE	606244913421703174
08/09/2026	192	296.6	09:41:43	LSE	592171132388963664
08/09/2026	230	296.6	09:41:43	LSE	592171132388963662
08/09/2026	119	297.8	09:48:15	LSE	606244913421841134
08/09/2026	1454	297.8	09:48:15	LSE	606244913421841133
08/09/2026	1665	297.8	09:48:15	LSE	606244913421841132
08/09/2026	3238	297.7	09:48:30	LSE	606244913421847641
08/09/2026	1072	297.7	09:48:30	LSE	606244913421847645
08/09/2026	1790	297.7	09:48:30	LSE	606244913421847646
08/09/2026	1479	298.6	10:02:17	LSE	592171132389379770
08/09/2026	1480	298.6	10:02:17	LSE	606244913422100710
08/09/2026	3622	298.5	10:02:17	LSE	606244913422100712
08/09/2026	255	298.5	10:02:17	LSE	592171132389379776
08/09/2026	852	299	10:06:40	LSE	592171132389458869
08/09/2026	2649	299	10:06:40	LSE	592171132389458870
08/09/2026	1386	298.7	10:07:46	LSE	606244913422195349
08/09/2026	886	298.6	10:13:27	LSE	606244913422292561
08/09/2026	2300	298.6	10:13:27	LSE	592171132389580895
08/09/2026	130	298.5	10:14:07	LSE	592171132389592168
08/09/2026	491	298.5	10:14:07	LSE	592171132389592167
08/09/2026	94	298.5	10:14:08	LSE	592171132389592737
08/09/2026	171	298.5	10:14:08	LSE	592171132389592738
08/09/2026	906	298.4	10:14:08	LSE	606244913422303785
08/09/2026	1337	298.3	10:16:05	LSE	592171132389624843
08/09/2026	1342	298.1	10:16:53	LSE	606244913422346338
08/09/2026	2182	298.3	10:28:12	LSE	592171132389811596
08/09/2026	1720	298.2	10:29:20	LSE	592171132389827878
08/09/2026	1958	298.2	10:29:20	LSE	592171132389827877
08/09/2026	67	298.8	10:36:37	LSE	592171132389945541
08/09/2026	570	298.8	10:36:37	LSE	592171132389945542
08/09/2026	2524	298.8	10:36:37	LSE	592171132389945543
08/09/2026	94	298.6	10:39:07	LSE	606244913422673699
08/09/2026	663	298.6	10:40:01	LSE	606244913422685532
08/09/2026	890	298.6	10:40:01	LSE	592171132389994180
08/09/2026	2155	298.6	10:40:01	LSE	606244913422685533
08/09/2026	859	298.6	10:40:01	LSE	592171132389994184
08/09/2026	1466	299.3	10:49:37	LSE	592171132390154230
08/09/2026	1466	299.3	10:49:37	LSE	606244913422837458
08/09/2026	3259	299.3	10:49:37	LSE	592171132390154231
08/09/2026	902	299.2	10:49:37	LSE	606244913422837462
08/09/2026	850	299	10:53:08	LSE	592171132390207322
08/09/2026	850	299	10:53:08	LSE	606244913422887119
08/09/2026	2109	298.9	10:53:10	LSE	606244913422887668
08/09/2026	1489	299.8	11:01:26	LSE	592171132390330686
08/09/2026	1489	299.8	11:01:26	LSE	606244913423002381
08/09/2026	766	299.5	11:03:03	LSE	592171132390356357
08/09/2026	773	299.6	11:03:03	LSE	592171132390356356
08/09/2026	3478	299.6	11:03:03	LSE	606244913423026568
08/09/2026	139	299.6	11:03:03	LSE	606244913423026572
08/09/2026	37	299.7	11:12:23	LSE	606244913423173298
08/09/2026	870	299.7	11:12:23	LSE	606244913423173299
08/09/2026	607	299.7	11:12:23	LSE	592171132390513186
08/09/2026	1513	299.7	11:13:10	LSE	606244913423186311
08/09/2026	986	299.5	11:13:23	LSE	606244913423190508
08/09/2026	1784	299.5	11:13:23	LSE	606244913423190507
08/09/2026	2849	299.5	11:13:23	LSE	592171132390531579
08/09/2026	65	299.3	11:18:13	LSE	592171132390607239
08/09/2026	575	299.3	11:18:13	LSE	592171132390607238
08/09/2026	731	299.3	11:18:13	LSE	592171132390607240
08/09/2026	1006	299.7	11:20:41	LSE	606244913423340037
08/09/2026	1872	299.7	11:20:41	LSE	606244913423340038
08/09/2026	849	299.5	11:29:09	LSE	592171132390845761
08/09/2026	849	299.5	11:29:09	LSE	592171132390845762
08/09/2026	849	299.5	11:29:09	LSE	592171132390845763
08/09/2026	849	299.5	11:29:09	LSE	606244913423485860
08/09/2026	1340	299.5	11:29:09	LSE	592171132390845760
08/09/2026	1155	299.3	11:29:40	LSE	592171132390854502
08/09/2026	1534	299.3	11:39:15	LSE	606244913423639442
08/09/2026	123	299.3	11:39:36	LSE	606244913423644110
08/09/2026	1402	299.3	11:40:09	LSE	606244913423652094
08/09/2026	97	299.8	11:44:05	LSE	592171132391085212
08/09/2026	1136	299.8	11:44:05	LSE	592171132391085213
08/09/2026	1794	299.8	11:44:05	LSE	606244913423709052
08/09/2026	100	300	11:49:06	LSE	606244913423779767
08/09/2026	2	300	11:49:17	LSE	606244913423782029
08/09/2026	48	300	11:51:00	LSE	606244913423805181
08/09/2026	62	300	11:51:43	LSE	606244913423815324
08/09/2026	204	300	11:51:43	LSE	606244913423815322
08/09/2026	253	300	11:51:43	LSE	592171132391199020
08/09/2026	295	300	11:51:43	LSE	592171132391199017
08/09/2026	584	300	11:51:43	LSE	592171132391199019
08/09/2026	682	300	11:51:43	LSE	606244913423815326
08/09/2026	803	300	11:51:43	LSE	592171132391199018
08/09/2026	1096	300	11:51:43	LSE	606244913423815328
08/09/2026	3720	300	11:51:43	LSE	606244913423815329
08/09/2026	215	300.1	11:58:40	LSE	606244913423914210
08/09/2026	2967	300.1	11:58:40	LSE	606244913423914211
08/09/2026	962	300.5	12:00:05	LSE	592171132391329705
08/09/2026	56	301.3	12:04:20	LSE	592171132391407474
08/09/2026	2847	301.3	12:04:20	LSE	592171132391407475
08/09/2026	1701	301.5	12:08:14	LSE	606244913424073228
08/09/2026	1702	301.5	12:08:14	LSE	606244913424073235
08/09/2026	42	301.3	12:08:17	LSE	592171132391473413
08/09/2026	1137	301.3	12:08:17	LSE	592171132391473414
08/09/2026	1965	301.3	12:08:17	LSE	592171132391473412
08/09/2026	881	301.2	12:11:21	LSE	592171132391537886
08/09/2026	1331	301	12:11:43	LSE	592171132391546449
08/09/2026	756	301	12:16:47	LSE	606244913424215738
08/09/2026	1629	301	12:16:47	LSE	592171132391625013
08/09/2026	294	300.9	12:20:59	LSE	606244913424280600
08/09/2026	611	300.9	12:20:59	LSE	606244913424280602
08/09/2026	1646	300.9	12:20:59	LSE	592171132391693954
08/09/2026	1476	300.3	12:23:24	LSE	606244913424313222
08/09/2026	1428	300.2	12:26:08	LSE	592171132391766167
08/09/2026	1451	300.1	12:29:06	LSE	606244913424389162
08/09/2026	153	299.9	12:34:11	LSE	592171132391885176
08/09/2026	44	299.9	12:34:11	LSE	592171132391885183
08/09/2026	78	299.9	12:34:11	LSE	592171132391885178
08/09/2026	848	299.9	12:34:11	LSE	592171132391885184
08/09/2026	1139	299.9	12:34:11	LSE	592171132391885181
08/09/2026	1537	299.7	12:34:16	LSE	592171132391886782
08/09/2026	1771	299.8	12:43:18	LSE	592171132392029248
08/09/2026	2245	299.8	12:43:18	LSE	592171132392029250
08/09/2026	865	299.7	12:47:34	LSE	592171132392096400
08/09/2026	1420	299.7	12:47:34	LSE	592171132392096399
08/09/2026	112	299.5	12:51:48	LSE	606244913424730457
08/09/2026	122	299.5	12:51:48	LSE	606244913424730456
08/09/2026	213	299.5	12:51:48	LSE	606244913424730455
08/09/2026	758	299.5	12:51:48	LSE	592171132392169782
08/09/2026	758	299.5	12:51:48	LSE	592171132392169783
08/09/2026	971	299.5	12:51:48	LSE	606244913424730458
08/09/2026	1938	299.9	13:00:07	LSE	592171132392306308
08/09/2026	2213	299.9	13:00:07	LSE	592171132392306307
08/09/2026	844	300.2	13:06:26	LSE	592171132392412694
08/09/2026	1428	300.3	13:06:26	LSE	606244913424959865
08/09/2026	2764	300.2	13:06:26	LSE	592171132392412693
08/09/2026	863	299.6	13:14:26	LSE	592171132392554072
08/09/2026	863	299.6	13:14:26	LSE	606244913425096030
08/09/2026	1305	299.7	13:18:48	LSE	592171132392637068
08/09/2026	1207	299.6	13:19:14	LSE	606244913425184850
08/09/2026	1733	299.6	13:19:14	LSE	606244913425184849
08/09/2026	829	299.5	13:21:09	LSE	606244913425216037
08/09/2026	1367	300.7	13:23:42	LSE	606244913425263326
08/09/2026	2447	300.6	13:23:42	LSE	592171132392729051
08/09/2026	1249	300.6	13:23:52	LSE	592171132392731643
08/09/2026	1751	300.6	13:23:52	LSE	592171132392731644
08/09/2026	677	300.4	13:23:55	LSE	606244913425266475
08/09/2026	2666	300.4	13:23:55	LSE	606244913425266474
08/09/2026	1283	300.5	13:27:23	LSE	606244913425332939
08/09/2026	1838	300.5	13:27:23	LSE	592171132392801439
08/09/2026	777	300.4	13:30:11	LSE	592171132392855865
08/09/2026	942	301.1	13:32:57	LSE	592171132392917103
08/09/2026	1018	301.1	13:32:57	LSE	592171132392917104
08/09/2026	1249	301.1	13:32:57	LSE	592171132392917106
08/09/2026	2587	301.1	13:32:57	LSE	592171132392917105
08/09/2026	365	301.1	13:32:59	LSE	592171132392917747
08/09/2026	577	301.1	13:32:59	LSE	592171132392917746
08/09/2026	1951	301.1	13:32:59	LSE	606244913425444525
08/09/2026	187	301	13:33:02	LSE	592171132392919089
08/09/2026	1568	301	13:33:03	LSE	606244913425446145
08/09/2026	36	300.6	13:33:22	LSE	606244913425454070
08/09/2026	85	300.6	13:33:22	LSE	606244913425454345
08/09/2026	3032	300.6	13:33:22	LSE	606244913425454349
08/09/2026	517	300.5	13:34:33	LSE	592171132392955731
08/09/2026	915	300.5	13:34:33	LSE	592171132392955734
08/09/2026	2001	300.4	13:39:34	LSE	592171132393054996
08/09/2026	1471	300.5	13:42:22	LSE	592171132393109521
08/09/2026	1449	300.4	13:44:05	LSE	606244913425656790
08/09/2026	886	300.3	13:44:31	LSE	592171132393148154
08/09/2026	886	300.3	13:44:31	LSE	606244913425664821
08/09/2026	1806	300.3	13:44:31	LSE	606244913425664820
08/09/2026	1410	300.1	13:46:47	LSE	592171132393190096
08/09/2026	1432	300.1	13:49:10	LSE	606244913425750795
08/09/2026	1422	299.7	13:52:07	LSE	592171132393296536
08/09/2026	902	299.7	13:59:48	LSE	592171132393452459
08/09/2026	902	299.7	13:59:48	LSE	606244913425954304
08/09/2026	1786	299.7	13:59:48	LSE	592171132393452460
08/09/2026	950	299.4	14:00:34	LSE	592171132393470916
08/09/2026	1	299.4	14:00:34	LSE	592171132393470917
08/09/2026	448	299.4	14:00:34	LSE	592171132393470918
08/09/2026	771	299.6	14:06:28	LSE	606244913426102922
08/09/2026	2072	299.6	14:06:28	LSE	606244913426102921
08/09/2026	1440	299.5	14:10:02	LSE	592171132393686391
08/09/2026	1475	299.3	14:10:56	LSE	606244913426195901
08/09/2026	1991	298.9	14:17:06	LSE	592171132393843529
08/09/2026	924	299	14:20:38	LSE	592171132393932934
08/09/2026	1085	299	14:20:38	LSE	592171132393932933
08/09/2026	901	298.8	14:21:31	LSE	606244913426434189
08/09/2026	2120	298.8	14:21:31	LSE	592171132393955354
08/09/2026	1479	298.7	14:24:10	LSE	592171132394021784
08/09/2026	1435	298.6	14:26:15	LSE	606244913426552104
08/09/2026	1459	298.4	14:28:27	LSE	592171132394144178
08/09/2026	936	298.1	14:32:44	LSE	592171132394346424
08/09/2026	1977	298.1	14:32:44	LSE	592171132394346425
08/09/2026	288	298.1	14:32:49	LSE	606244913426816621
08/09/2026	1085	298.1	14:32:49	LSE	606244913426816622
08/09/2026	766	298.1	14:32:49	LSE	592171132394350639
08/09/2026	553	298.1	14:34:41	LSE	606244913426902635
08/09/2026	824	298.1	14:34:41	LSE	606244913426902634
08/09/2026	31	298.1	14:34:41	LSE	606244913426902636
08/09/2026	1430	297.5	14:36:34	LSE	592171132394524160
08/09/2026	1389	297.1	14:38:06	LSE	606244913427050124
08/09/2026	841	297	14:40:06	LSE	592171132394662972
08/09/2026	868	297	14:40:06	LSE	606244913427122118
08/09/2026	1493	297	14:40:06	LSE	606244913427122117
08/09/2026	1681	296.6	14:41:35	LSE	592171132394713741
08/09/2026	2954	297.7	14:44:07	LSE	592171132394806879
08/09/2026	796	297.9	14:46:37	LSE	592171132394900625
08/09/2026	1755	297.9	14:46:37	LSE	606244913427353817
08/09/2026	772	298.3	14:49:13	LSE	606244913427440723
08/09/2026	812	298.2	14:51:14	LSE	592171132395052463
08/09/2026	812	298.2	14:51:14	LSE	606244913427502445
08/09/2026	1446	298.2	14:51:14	LSE	592171132395052464
08/09/2026	1834	298.4	14:53:25	LSE	606244913427570111
08/09/2026	812	298.2	14:53:27	LSE	592171132395123285
08/09/2026	140	297.9	14:55:05	LSE	606244913427617057
08/09/2026	549	297.9	14:55:05	LSE	606244913427617058
08/09/2026	701	297.9	14:55:05	LSE	606244913427617059
08/09/2026	862	298	14:57:40	LSE	592171132395254504
08/09/2026	864	297.8	14:58:14	LSE	606244913427714754
08/09/2026	1436	297.8	14:58:14	LSE	606244913427714751
08/09/2026	1472	297.5	15:00:09	LSE	606244913427773948
08/09/2026	1593	297.4	15:00:37	LSE	592171132395349580
08/09/2026	770	297.4	15:01:21	LSE	606244913427818834
08/09/2026	817	297.2	15:04:05	LSE	592171132395470651
08/09/2026	1494	297.2	15:04:05	LSE	606244913427908863
08/09/2026	1424	297	15:05:44	LSE	606244913427968726
08/09/2026	1159	297.1	15:08:02	LSE	592171132395609595
08/09/2026	1221	297.1	15:08:02	LSE	592171132395609596
08/09/2026	906	297	15:08:31	LSE	606244913428061852
08/09/2026	1481	296.8	15:10:08	LSE	592171132395682487
08/09/2026	1410	296.9	15:11:30	LSE	606244913428160375
08/09/2026	89	296.8	15:12:57	LSE	606244913428210514
08/09/2026	122	296.8	15:12:57	LSE	606244913428210512
08/09/2026	1233	296.8	15:12:57	LSE	606244913428210511
08/09/2026	1396	297.1	15:15:12	LSE	592171132395854228
08/09/2026	1352	297	15:15:24	LSE	592171132395860586
08/09/2026	1541	296.9	15:16:38	LSE	592171132395904314
08/09/2026	1068	296.7	15:18:19	LSE	606244913428391318
08/09/2026	1171	296.7	15:18:19	LSE	606244913428391317
08/09/2026	1244	296.8	15:18:19	LSE	592171132395966234
08/09/2026	960	297	15:19:55	LSE	606244913428449939
08/09/2026	71	296.8	15:20:33	LSE	592171132396047669
08/09/2026	1384	296.8	15:22:56	LSE	592171132396118400
08/09/2026	1427	296.8	15:22:56	LSE	592171132396118399
08/09/2026	329	296.8	15:22:56	LSE	592171132396118401
08/09/2026	787	296.8	15:22:56	LSE	592171132396118402
08/09/2026	122	296.8	15:22:56	LSE	592171132396118405
08/09/2026	184	296.8	15:22:56	LSE	592171132396118403
08/09/2026	201	296.8	15:22:56	LSE	592171132396118404
08/09/2026	487	296.8	15:22:56	LSE	592171132396118406
08/09/2026	1184	296.8	15:22:56	LSE	606244913428540154
08/09/2026	1565	296.8	15:22:56	LSE	592171132396118407
08/09/2026	561	297.4	15:25:37	LSE	592171132396212021
08/09/2026	748	297.4	15:25:37	LSE	592171132396212022
08/09/2026	50	297.4	15:25:37	LSE	606244913428630695
08/09/2026	220	297.4	15:25:37	LSE	606244913428630696
08/09/2026	1085	297.4	15:25:37	LSE	606244913428630698
08/09/2026	450	297.4	15:25:37	LSE	592171132396212034
08/09/2026	1500	297.4	15:25:37	LSE	606244913428630706
08/09/2026	1629	297.3	15:25:37	LSE	592171132396212156
08/09/2026	1085	297.1	15:27:45	LSE	606244913428692399
08/09/2026	156	297.1	15:27:45	LSE	592171132396275992
08/09/2026	1160	297.1	15:28:23	LSE	606244913428711208
08/09/2026	84	297.1	15:28:57	LSE	606244913428727875
08/09/2026	131	297.1	15:28:57	LSE	606244913428727874
08/09/2026	954	297.1	15:28:57	LSE	606244913428727873
08/09/2026	1144	297.1	15:29:33	LSE	606244913428744540
08/09/2026	1094	297.1	15:30:10	LSE	592171132396349841
08/09/2026	52	296.9	15:30:35	LSE	592171132396363297
08/09/2026	1397	296.9	15:30:35	LSE	592171132396363298
08/09/2026	6	296.9	15:30:37	LSE	592171132396364311
08/09/2026	1103	296.9	15:30:37	LSE	592171132396364310
08/09/2026	1205	296.9	15:31:00	LSE	606244913428789605
08/09/2026	59	297.7	15:33:05	LSE	606244913428852775
08/09/2026	345	297.7	15:33:05	LSE	592171132396442281
08/09/2026	1441	297.7	15:33:05	LSE	606244913428852776
08/09/2026	1499	297.7	15:33:05	LSE	606244913428852774
08/09/2026	1548	297.7	15:33:05	LSE	592171132396442280
08/09/2026	1397	297.7	15:35:01	LSE	606244913428909701
08/09/2026	2048	297.7	15:35:01	LSE	606244913428909702
08/09/2026	1254	297.9	15:36:12	LSE	592171132396537948
08/09/2026	195	297.9	15:36:43	LSE	592171132396552924
08/09/2026	213	297.9	15:36:43	LSE	592171132396552925
08/09/2026	1085	297.9	15:36:43	LSE	592171132396552923
08/09/2026	1099	297.7	15:37:11	LSE	592171132396567361
08/09/2026	1180	297.7	15:37:11	LSE	592171132396567360
08/09/2026	1213	297.5	15:37:11	LSE	592171132396567604
08/09/2026	1536	297.3	15:37:35	LSE	592171132396580558
08/09/2026	1412	297.2	15:38:08	LSE	592171132396598053
08/09/2026	1498	297.2	15:40:01	LSE	606244913429060844
08/09/2026	1967	297.1	15:40:01	LSE	606244913429060848
08/09/2026	1557	297	15:40:58	LSE	606244913429089571
08/09/2026	1049	297.3	15:42:21	LSE	606244913429133876
08/09/2026	1842	297.7	15:42:45	LSE	606244913429146607
08/09/2026	391	297.7	15:43:43	LSE	592171132396774769
08/09/2026	486	297.7	15:43:43	LSE	592171132396774768
08/09/2026	1628	297.5	15:43:54	LSE	592171132396780585
08/09/2026	72	297.4	15:44:14	LSE	592171132396791080
08/09/2026	1540	297.4	15:44:14	LSE	592171132396791085
08/09/2026	1242	297.7	15:46:47	LSE	592171132396885373
08/09/2026	1595	297.7	15:46:49	LSE	592171132396886418
08/09/2026	156	297.7	15:47:11	LSE	606244913429301684
08/09/2026	1085	297.7	15:47:11	LSE	606244913429301683
08/09/2026	1496	297.5	15:47:32	LSE	592171132396914518
08/09/2026	1152	298	15:50:42	LSE	606244913429420564
08/09/2026	1179	298	15:50:42	LSE	592171132397024837
08/09/2026	1695	297.9	15:50:43	LSE	592171132397025458
08/09/2026	1193	297.9	15:50:46	LSE	606244913429422571
08/09/2026	1537	298	15:51:31	LSE	592171132397057416
08/09/2026	611	298	15:51:39	LSE	592171132397061389
08/09/2026	113	298	15:51:40	LSE	606244913429457360
08/09/2026	32	298	15:53:40	LSE	606244913429520677
08/09/2026	43	298	15:53:40	LSE	606244913429520678
08/09/2026	763	298	15:53:40	LSE	592171132397127559
08/09/2026	1345	298	15:53:40	LSE	592171132397127560
08/09/2026	1365	298	15:53:40	LSE	592171132397127561
08/09/2026	1500	298	15:53:40	LSE	606244913429520679
08/09/2026	312	298.1	15:55:10	LSE	606244913429568238
08/09/2026	884	298.1	15:55:12	LSE	592171132397178147
08/09/2026	1195	298	15:55:12	LSE	606244913429569465
08/09/2026	1751	298	15:55:12	LSE	592171132397178148
08/09/2026	86	297.9	15:55:17	LSE	592171132397182225
08/09/2026	558	298.3	15:56:19	LSE	606244913429606944
08/09/2026	381	298.6	15:56:19	LSE	606244913429607133
08/09/2026	203	298.6	15:56:20	LSE	606244913429607869
08/09/2026	1317	298.6	15:56:20	LSE	606244913429607870
08/09/2026	934	299	15:56:48	LSE	606244913429623497
08/09/2026	938	298.8	15:56:52	LSE	606244913429625458
08/09/2026	1363	298.8	15:56:52	LSE	606244913429625459
08/09/2026	1287	298.6	15:57:02	LSE	606244913429631566
08/09/2026	13	299.1	15:58:25	LSE	606244913429680792
08/09/2026	1085	299.1	15:58:25	LSE	606244913429680791
08/09/2026	1104	299	15:59:01	LSE	606244913429700030
08/09/2026	1228	299.1	16:00:38	LSE	606244913429764424
08/09/2026	1503	299.1	16:00:38	LSE	592171132397378553
08/09/2026	2867	299.1	16:00:38	LSE	592171132397378552
08/09/2026	1162	299.3	16:01:23	LSE	592171132397406158
08/09/2026	1958	299.1	16:01:29	LSE	592171132397409614
08/09/2026	371	299.1	16:01:55	LSE	592171132397423114
08/09/2026	681	299.1	16:01:55	LSE	606244913429807567
08/09/2026	427	299.1	16:01:55	LSE	606244913429807568
08/09/2026	186	299	16:02:32	LSE	592171132397447178
08/09/2026	197	299	16:02:32	LSE	592171132397447176
08/09/2026	1026	299	16:02:32	LSE	592171132397447179
08/09/2026	1085	299.1	16:03:40	LSE	606244913429874301
08/09/2026	338	299.1	16:03:40	LSE	592171132397491267
08/09/2026	1647	299.1	16:04:16	LSE	592171132397516360
08/09/2026	1261	299.1	16:04:47	LSE	592171132397535968
08/09/2026	725	299	16:05:04	LSE	606244913429926931
08/09/2026	1512	299	16:05:04	LSE	606244913429926932
08/09/2026	30	298.9	16:05:17	LSE	606244913429933186
08/09/2026	134	298.9	16:05:17	LSE	606244913429933184
08/09/2026	1097	298.9	16:05:17	LSE	606244913429933182
08/09/2026	781	299	16:07:04	LSE	606244913429995120
08/09/2026	993	299	16:07:04	LSE	592171132397615226
08/09/2026	2287	299	16:07:04	LSE	606244913429995121
08/09/2026	97	299	16:08:09	LSE	606244913430030248
08/09/2026	1085	299	16:08:09	LSE	606244913430030247
08/09/2026	336	299.1	16:09:36	LSE	592171132397701976
08/09/2026	848	299.1	16:09:45	LSE	592171132397708486
08/09/2026	1039	299.1	16:09:45	LSE	606244913430085665
08/09/2026	2090	299	16:09:46	LSE	592171132397708739
08/09/2026	225	299	16:09:48	LSE	606244913430087118
08/09/2026	564	299	16:09:48	LSE	606244913430087116
08/09/2026	572	299	16:09:48	LSE	606244913430087117
08/09/2026	1454	298.9	16:09:58	LSE	606244913430093571
08/09/2026	53	298.7	16:10:16	LSE	606244913430107086
08/09/2026	731	298.7	16:10:16	LSE	606244913430107085
08/09/2026	747	298.7	16:10:16	LSE	606244913430107087
08/09/2026	842	299.2	16:13:59	LSE	606244913430257308
08/09/2026	843	299.2	16:13:59	LSE	592171132397884577
08/09/2026	1332	299.2	16:13:59	LSE	592171132397884579
08/09/2026	1515	299.2	16:13:59	LSE	592171132397884578
08/09/2026	1499	299.2	16:14:03	LSE	592171132397888286
08/09/2026	76	299.1	16:14:09	LSE	606244913430266345
08/09/2026	1958	299.1	16:14:09	LSE	606244913430266343
08/09/2026	1085	299	16:14:53	LSE	592171132397926284
08/09/2026	1400	298.9	16:14:57	LSE	592171132397928977
08/09/2026	1481	298.9	16:16:01	LSE	606244913430352921
08/09/2026	1930	298.9	16:16:01	LSE	606244913430352920
08/09/2026	2	298.8	16:16:30	LSE	592171132398003887
08/09/2026	64	298.8	16:16:30	LSE	592171132398003888
08/09/2026	1305	298.8	16:16:30	LSE	592171132398003885
08/09/2026	404	298.7	16:17:03	LSE	592171132398029495
08/09/2026	973	298.7	16:17:03	LSE	592171132398029496
08/09/2026	126	298.6	16:17:20	LSE	592171132398042127
08/09/2026	337	298.6	16:17:20	LSE	592171132398042126
08/09/2026	944	298.6	16:17:20	LSE	592171132398042128
08/09/2026	456	298.4	16:17:36	LSE	606244913430423092
08/09/2026	377	298.6	16:18:35	LSE	606244913430469554
08/09/2026	788	298.6	16:18:35	LSE	606244913430469553
08/09/2026	1184	298.6	16:19:55	LSE	606244913430543534
08/09/2026	1190	298.6	16:19:55	LSE	606244913430543535
08/09/2026	9	298.6	16:19:55	LSE	606244913430543537
08/09/2026	1095	298.7	16:20:13	LSE	592171132398198831
08/09/2026	1347	298.7	16:20:15	LSE	606244913430566282
08/09/2026	1530	298.9	16:20:30	LSE	592171132398215652
08/09/2026	1189	299	16:21:43	LSE	592171132398286295
08/09/2026	1967	299	16:21:43	LSE	606244913430648612
08/09/2026	427	299	16:21:43	LSE	606244913430648618
08/09/2026	591	299	16:21:43	LSE	606244913430648616
08/09/2026	1018	299	16:21:43	LSE	606244913430648617
08/09/2026	1067	299	16:21:43	LSE	606244913430648619
08/09/2026	1470	298.8	16:21:51	LSE	592171132398297728
08/09/2026	1543	298.7	16:22:22	LSE	592171132398333360
08/09/2026	7	298.7	16:24:06	LSE	606244913430788684
08/09/2026	346	298.7	16:24:06	LSE	606244913430788676
08/09/2026	709	298.7	16:24:06	LSE	606244913430788681
08/09/2026	808	298.7	16:24:06	LSE	606244913430788679
08/09/2026	985	298.7	16:24:06	LSE	606244913430788685
08/09/2026	1154	298.7	16:24:06	LSE	606244913430788677
08/09/2026	1216	298.7	16:24:06	LSE	606244913430788680
08/09/2026	1545	298.7	16:24:06	LSE	606244913430788682
08/09/2026	187	298.6	16:24:32	LSE	606244913430811731
08/09/2026	1480	298.7	16:25:27	LSE	606244913430866740
08/09/2026	1173	299	16:25:45	LSE	606244913430880793
08/09/2026	1206	299	16:25:49	LSE	592171132398533786
08/09/2026	161	299.1	16:25:49	LSE	606244913430890234
08/09/2026	22	299.1	16:25:51	LSE	606244913430891515
08/09/2026	80	299.1	16:25:51	LSE	606244913430891516
08/09/2026	924	299.1	16:25:51	LSE	606244913430891514
08/09/2026	1414	299.1	16:26:03	LSE	606244913430901029
08/09/2026	622	299.1	16:26:25	LSE	606244913430916222
08/09/2026	789	299.1	16:26:25	LSE	606244913430916221
08/09/2026	121	299.1	16:26:43	LSE	606244913430933167
08/09/2026	456	299.1	16:26:43	LSE	592171132398577400
08/09/2026	833	299.1	16:26:43	LSE	592171132398577398
08/09/2026	1574	299.1	16:27:01	LSE	606244913430947778
08/09/2026	575	299.1	16:27:28	LSE	592171132398612200
08/09/2026	612	299.1	16:27:28	LSE	592171132398612199
08/09/2026	180	299.1	16:27:50	LSE	606244913430982638
08/09/2026	663	299.1	16:27:50	LSE	606244913430982637
08/09/2026	1239	299.1	16:27:50	LSE	592171132398628148
08/09/2026	180	299.3	16:29:00	LSE	592171132398683310
08/09/2026	779	299.3	16:29:00	LSE	592171132398683311
08/09/2026	155	299.3	16:29:00	LSE	592171132398683317
08/09/2026	64	299.3	16:29:00	LSE	606244913431036849
08/09/2026	77	299.3	16:29:00	LSE	606244913431036850
08/09/2026	180	299.3	16:29:00	LSE	606244913431036848
08/09/2026	193	299.3	16:29:00	LSE	606244913431036847
08/09/2026	362	299.3	16:29:00	LSE	606244913431036851
08/09/2026	377	299.2	16:29:03	LSE	606244913431046716
08/09/2026	624	299.2	16:29:03	LSE	606244913431046715
08/09/2026	701	299.2	16:29:03	LSE	606244913431046714
08/09/2026	1277	299.2	16:29:06	LSE	592171132398695387
08/09/2026	404	299.2	16:29:08	LSE	592171132398697118
08/09/2026	731	299.2	16:29:08	LSE	592171132398697117
08/09/2026	2024	299.1	16:29:19	LSE	592171132398705866
08/09/2026	1305	299	16:29:30	LSE	606244913431069091
08/09/2026	1237	299	16:29:43	LSE	606244913431087470
08/09/2026	332	299	16:29:55	LSE	606244913431123783
09/09/2026	859	295.1	08:00:24	LSE	592171514752125298
09/09/2026	1625	295.1	08:00:24	LSE	592171514752125297
09/09/2026	3528	297.2	08:04:06	LSE	592171514752285132
09/09/2026	432	297.1	08:04:06	LSE	606245267316317299
09/09/2026	445	297.1	08:04:06	LSE	606245267316317300
09/09/2026	37	297.1	08:04:06	LSE	592171514752285319
09/09/2026	294	297.3	08:04:08	LSE	592171514752286584
09/09/2026	445	297.3	08:04:08	LSE	592171514752286586
09/09/2026	119	297.3	08:04:08	LSE	592171514752286591
09/09/2026	942	297	08:04:26	LSE	606245267316327920
09/09/2026	3273	297	08:04:26	LSE	606245267316327919
09/09/2026	963	297	08:04:27	LSE	592171514752296420
09/09/2026	2105	296.2	08:05:30	LSE	606245267316360801
09/09/2026	775	296.1	08:06:00	LSE	606245267316376879
09/09/2026	995	295.9	08:06:02	LSE	606245267316378572
09/09/2026	247	297.4	08:12:11	LSE	592171514752540561
09/09/2026	763	297.4	08:12:11	LSE	592171514752540562
09/09/2026	2700	297.4	08:12:11	LSE	592171514752540560
09/09/2026	1582	297.4	08:12:12	LSE	606245267316567167
09/09/2026	4233	297.2	08:12:12	LSE	606245267316567168
09/09/2026	300	297.2	08:12:12	LSE	592171514752540865
09/09/2026	801	297.2	08:14:33	LSE	592171514752611359
09/09/2026	802	297.2	08:14:33	LSE	606245267316635503
09/09/2026	1114	297.2	08:14:33	LSE	606245267316635504
09/09/2026	1117	297.2	08:14:33	LSE	592171514752611356
09/09/2026	907	297	08:15:15	LSE	592171514752635817
09/09/2026	784	296.7	08:16:34	LSE	606245267316713687
09/09/2026	896	296.7	08:16:34	LSE	606245267316713688
09/09/2026	870	296.9	08:18:56	LSE	606245267316778908
09/09/2026	778	296.8	08:19:45	LSE	606245267316803187
09/09/2026	421	296.7	08:19:45	LSE	606245267316803188
09/09/2026	449	296.7	08:19:45	LSE	606245267316803189
09/09/2026	942	296.6	08:19:55	LSE	606245267316807621
09/09/2026	958	296.6	08:19:55	LSE	606245267316807620
09/09/2026	1591	297.4	08:24:25	LSE	592171514752907516
09/09/2026	2088	297.4	08:24:25	LSE	592171514752907517
09/09/2026	857	297.3	08:25:41	LSE	606245267316954750
09/09/2026	788	297.6	08:27:55	LSE	606245267317007525
09/09/2026	473	297.6	08:27:56	LSE	606245267317007823
09/09/2026	526	297.6	08:27:56	LSE	592171514752995519
09/09/2026	2563	297.6	08:27:56	LSE	592171514752995520
09/09/2026	95	297.4	08:29:09	LSE	592171514753025398
09/09/2026	765	297.4	08:29:54	LSE	592171514753044363
09/09/2026	1277	297.4	08:29:54	LSE	592171514753044362
09/09/2026	115	297.5	08:32:43	LSE	592171514753128518
09/09/2026	331	297.5	08:32:43	LSE	592171514753128517
09/09/2026	452	297.5	08:32:43	LSE	592171514753128516
09/09/2026	46	297.4	08:38:42	LSE	592171514753281519
09/09/2026	781	297.4	08:38:42	LSE	592171514753281520
09/09/2026	66	297.4	08:38:42	LSE	606245267317279957
09/09/2026	1396	297.4	08:38:42	LSE	592171514753281524
09/09/2026	2098	297.4	08:38:42	LSE	606245267317279958
09/09/2026	2341	297.4	08:38:42	LSE	606245267317279959
09/09/2026	918	297.5	08:42:58	LSE	606245267317387390
09/09/2026	1910	297.9	08:47:41	LSE	592171514753505032
09/09/2026	996	297.7	08:47:41	LSE	592171514753505034
09/09/2026	2937	297.7	08:47:41	LSE	606245267317493867
09/09/2026	1354	297.7	08:47:41	LSE	606245267317493873
09/09/2026	1712	297.6	08:47:41	LSE	606245267317493878
09/09/2026	1860	297.9	08:50:21	LSE	592171514753576115
09/09/2026	1378	298.2	08:57:20	LSE	592171514753766026
09/09/2026	2470	298.2	08:57:20	LSE	592171514753766025
09/09/2026	1502	298.2	08:57:20	LSE	606245267317742755
09/09/2026	578	298.2	08:57:21	LSE	606245267317743479
09/09/2026	452	298	08:59:00	LSE	592171514753808593
09/09/2026	1086	298	08:59:00	LSE	592171514753808592
09/09/2026	410	298.3	09:05:07	LSE	592171514753974333
09/09/2026	39	298.3	09:05:07	LSE	592171514753974341
09/09/2026	47	298.3	09:05:07	LSE	592171514753974342
09/09/2026	67	298.3	09:05:07	LSE	592171514753974343
09/09/2026	235	298.3	09:05:07	LSE	592171514753974344
09/09/2026	2157	298.3	09:05:07	LSE	592171514753974345
09/09/2026	787	298.1	09:05:11	LSE	606245267317944408
09/09/2026	787	298	09:05:11	LSE	606245267317944416
09/09/2026	946	298	09:05:11	LSE	606245267317944417
09/09/2026	1522	297.8	09:09:00	LSE	592171514754073082
09/09/2026	1527	297.7	09:09:12	LSE	592171514754078496
09/09/2026	3349	297.6	09:14:30	LSE	592171514754203194
09/09/2026	511	297.5	09:17:12	LSE	592171514754260497
09/09/2026	408	297.5	09:17:27	LSE	592171514754265958
09/09/2026	1891	297.4	09:18:01	LSE	592171514754277265
09/09/2026	83	297.4	09:20:45	LSE	606245267318288632
09/09/2026	320	297.4	09:24:15	LSE	606245267318364511
09/09/2026	382	297.4	09:24:15	LSE	606245267318364512
09/09/2026	785	297.4	09:24:15	LSE	592171514754416454
09/09/2026	785	297.4	09:24:15	LSE	592171514754416455
09/09/2026	785	297.4	09:24:15	LSE	606245267318364513
09/09/2026	961	297.4	09:24:15	LSE	592171514754416456
09/09/2026	3179	297.4	09:31:25	LSE	592171514754578451
09/09/2026	355	297.5	09:35:42	LSE	606245267318612559
09/09/2026	810	297.5	09:35:42	LSE	592171514754676472
09/09/2026	810	297.5	09:35:42	LSE	606245267318612561
09/09/2026	1552	297.5	09:35:42	LSE	606245267318612562
09/09/2026	1777	297.5	09:35:42	LSE	592171514754676473
09/09/2026	1822	297.5	09:35:42	LSE	606245267318612560
09/09/2026	839	297	09:39:55	LSE	592171514754770780
09/09/2026	1358	297	09:39:55	LSE	606245267318702809
09/09/2026	104	296.8	09:43:35	LSE	592171514754861055
09/09/2026	170	296.8	09:43:35	LSE	592171514754861056
09/09/2026	317	296.8	09:43:35	LSE	592171514754861054
09/09/2026	318	296.8	09:43:35	LSE	592171514754861053
09/09/2026	1147	296.8	09:43:35	LSE	592171514754861057
09/09/2026	454	296.5	09:46:01	LSE	592171514754921762
09/09/2026	1505	296.5	09:46:01	LSE	592171514754921761
09/09/2026	336	296.5	09:46:01	LSE	592171514754921763
09/09/2026	3199	297.2	09:53:05	LSE	606245267319014579
09/09/2026	236	297.2	09:53:05	LSE	592171514755095000
09/09/2026	754	297.1	09:57:09	LSE	592171514755181992
09/09/2026	754	297.1	09:57:09	LSE	606245267319098362
09/09/2026	754	297	09:57:19	LSE	606245267319102117
09/09/2026	835	297	09:57:19	LSE	592171514755186042
09/09/2026	924	297	09:57:19	LSE	606245267319102114
09/09/2026	1724	297	10:07:27	LSE	606245267319317561
09/09/2026	1776	297	10:07:27	LSE	592171514755408972
09/09/2026	2374	297	10:07:27	LSE	606245267319317578
09/09/2026	2000	297.4	10:13:22	LSE	592171514755540265
09/09/2026	2627	297.4	10:13:22	LSE	606245267319441989
09/09/2026	1055	297.3	10:13:42	LSE	606245267319448683
09/09/2026	74	297.2	10:13:57	LSE	606245267319453710
09/09/2026	1319	297.2	10:13:57	LSE	606245267319453709
09/09/2026	1320	297.2	10:13:57	LSE	606245267319453708
09/09/2026	1710	296.7	10:24:06	LSE	606245267319669758
09/09/2026	2364	296.7	10:24:06	LSE	606245267319669757
09/09/2026	967	296.6	10:27:45	LSE	606245267319748785
09/09/2026	991	296.6	10:35:05	LSE	592171514756030607
09/09/2026	2165	296.6	10:35:05	LSE	592171514756030605
09/09/2026	2779	296.6	10:35:05	LSE	592171514756030606
09/09/2026	693	296.6	10:35:05	LSE	592171514756030615
09/09/2026	1510	296.6	10:39:30	LSE	592171514756126605
09/09/2026	82	296.4	10:42:47	LSE	592171514756199664
09/09/2026	751	296.4	10:42:47	LSE	592171514756199665
09/09/2026	832	296.4	10:42:47	LSE	606245267320069186
09/09/2026	832	296.4	10:42:47	LSE	606245267320069188
09/09/2026	1577	296.4	10:42:47	LSE	592171514756199663
09/09/2026	277	296.5	10:54:01	LSE	592171514756451107
09/09/2026	918	296.5	10:54:01	LSE	592171514756451104
09/09/2026	1006	296.5	10:54:01	LSE	592171514756451106
09/09/2026	1282	296.5	10:54:01	LSE	606245267320309059
09/09/2026	1283	296.5	10:54:01	LSE	592171514756451105
09/09/2026	4078	296.4	10:54:01	LSE	606245267320309163
09/09/2026	2149	296.4	10:54:01	LSE	606245267320309234
09/09/2026	889	296.2	11:01:27	LSE	592171514756642013
09/09/2026	1600	296.2	11:01:27	LSE	592171514756642012
09/09/2026	273	296.3	11:10:00	LSE	606245267320679949
09/09/2026	520	296.3	11:10:00	LSE	606245267320679950
09/09/2026	793	296.3	11:10:00	LSE	592171514756839029
09/09/2026	612	296.2	11:10:00	LSE	592171514756839031
09/09/2026	793	296.2	11:10:00	LSE	606245267320679953
09/09/2026	94	296.2	11:10:00	LSE	592171514756839034
09/09/2026	97	296.2	11:10:00	LSE	592171514756839033
09/09/2026	793	296.2	11:10:00	LSE	606245267320679955
09/09/2026	1586	296.1	11:10:01	LSE	606245267320680695
09/09/2026	283	296	11:11:33	LSE	592171514756873595
09/09/2026	776	296	11:11:33	LSE	592171514756873594
09/09/2026	902	295.9	11:12:50	LSE	592171514756905055
09/09/2026	137	295.8	11:12:50	LSE	606245267320742715
09/09/2026	672	295.8	11:12:50	LSE	606245267320742714
09/09/2026	819	295.7	11:21:07	LSE	592171514757110712
09/09/2026	182	295.7	11:25:40	LSE	606245267321052043
09/09/2026	3767	295.7	11:25:40	LSE	606245267321052042
09/09/2026	314	295.7	11:31:01	LSE	592171514757350682
09/09/2026	1403	295.7	11:31:01	LSE	606245267321167236
09/09/2026	2025	295.7	11:31:01	LSE	592171514757350683
09/09/2026	34	295.5	11:32:06	LSE	592171514757375432
09/09/2026	341	295.5	11:32:06	LSE	592171514757375431
09/09/2026	356	295.5	11:32:06	LSE	592171514757375429
09/09/2026	445	295.5	11:32:06	LSE	592171514757375433
09/09/2026	463	295.5	11:32:06	LSE	592171514757375428
09/09/2026	819	295.5	11:32:06	LSE	592171514757375430
09/09/2026	819	295.5	11:32:06	LSE	606245267321191008
09/09/2026	1646	295.5	11:32:06	LSE	606245267321191010
09/09/2026	2253	295.5	11:32:06	LSE	606245267321191009
09/09/2026	835	295.3	11:39:46	LSE	606245267321355277
09/09/2026	820	295.1	11:44:06	LSE	592171514757652697
09/09/2026	820	295.1	11:44:06	LSE	606245267321454665
09/09/2026	1441	295.1	11:44:06	LSE	592171514757652695
09/09/2026	820	295	11:44:14	LSE	606245267321459887
09/09/2026	319	294.9	11:47:49	LSE	592171514757750003
09/09/2026	537	294.9	11:48:14	LSE	592171514757758172
09/09/2026	89	294.8	11:49:10	LSE	592171514757777599
09/09/2026	297	294.8	11:49:10	LSE	592171514757777600
09/09/2026	1679	294.8	11:49:10	LSE	592171514757777598
09/09/2026	822	294.7	11:50:34	LSE	592171514757816868
09/09/2026	2305	294.7	11:50:34	LSE	592171514757816869
09/09/2026	890	294.7	11:58:40	LSE	592171514758019541
09/09/2026	890	294.7	11:58:40	LSE	592171514758019543
09/09/2026	890	294.7	11:58:40	LSE	606245267321806071
09/09/2026	891	294.7	11:58:40	LSE	592171514758019542
09/09/2026	1597	294.7	11:58:40	LSE	606245267321806070
09/09/2026	2731	295.1	12:02:35	LSE	606245267321909806
09/09/2026	765	295.1	12:02:35	LSE	592171514758128069
09/09/2026	872	294.9	12:05:30	LSE	592171514758204727
09/09/2026	320	294.9	12:08:49	LSE	606245267322068322
09/09/2026	515	294.9	12:10:09	LSE	606245267322101061
09/09/2026	835	294.9	12:10:09	LSE	606245267322101062
09/09/2026	835	294.9	12:10:09	LSE	606245267322101063
09/09/2026	1557	294.8	12:10:09	LSE	592171514758326778
09/09/2026	779	294.7	12:15:45	LSE	606245267322235887
09/09/2026	779	294.7	12:15:45	LSE	606245267322235888
09/09/2026	836	294.7	12:15:45	LSE	592171514758468855
09/09/2026	382	294.6	12:17:04	LSE	606245267322266947
09/09/2026	397	294.6	12:17:04	LSE	606245267322266949
09/09/2026	779	294.6	12:17:04	LSE	592171514758501188
09/09/2026	779	294.6	12:17:04	LSE	606245267322266945
09/09/2026	798	294.5	12:18:16	LSE	592171514758529413
09/09/2026	65	294.4	12:18:16	LSE	592171514758529421
09/09/2026	855	294.4	12:18:16	LSE	592171514758529420
09/09/2026	902	294.4	12:18:16	LSE	592171514758529422
09/09/2026	43	294.6	12:26:00	LSE	592171514758719603
09/09/2026	770	294.6	12:26:00	LSE	606245267322475946
09/09/2026	852	294.6	12:26:00	LSE	592171514758719601
09/09/2026	165	294.6	12:26:59	LSE	592171514758745193
09/09/2026	562	294.6	12:28:10	LSE	592171514758773385
09/09/2026	853	294.6	12:28:10	LSE	592171514758773386
09/09/2026	770	294.5	12:29:31	LSE	592171514758811229
09/09/2026	837	294.5	12:29:31	LSE	592171514758811230
09/09/2026	838	294.5	12:29:31	LSE	606245267322564274
09/09/2026	1360	294.4	12:29:31	LSE	592171514758811374
09/09/2026	46	293.8	12:31:40	LSE	592171514758867800
09/09/2026	741	293.8	12:31:40	LSE	592171514758867799
09/09/2026	742	293.8	12:31:40	LSE	592171514758867798
09/09/2026	125	292.9	12:33:43	LSE	592171514758926636
09/09/2026	116	292.9	12:33:54	LSE	592171514758931691
09/09/2026	1307	292.9	12:35:55	LSE	592171514758975371
09/09/2026	729	292.8	12:36:10	LSE	606245267322727603
09/09/2026	1058	292.8	12:36:10	LSE	606245267322727604
09/09/2026	3130	292.5	12:37:58	LSE	606245267322764091
09/09/2026	3186	293.4	12:46:33	LSE	592171514759225019
09/09/2026	1847	293.3	12:48:08	LSE	592171514759260649
09/09/2026	306	293.3	12:48:08	LSE	606245267322995869
09/09/2026	576	293.3	12:48:08	LSE	606245267322995868
09/09/2026	789	293.8	12:51:10	LSE	606245267323164188
09/09/2026	1511	293.8	12:51:10	LSE	606245267323164187
09/09/2026	3096	293.4	12:53:21	LSE	592171514759504539
09/09/2026	1600	293.2	12:57:53	LSE	592171514759630119
09/09/2026	618	293.4	13:00:25	LSE	592171514759722545
09/09/2026	973	293.4	13:00:25	LSE	592171514759722546
09/09/2026	216	293.3	13:00:26	LSE	592171514759723107
09/09/2026	569	293.3	13:00:26	LSE	592171514759723108
09/09/2026	784	292.8	13:04:14	LSE	606245267323564086
09/09/2026	1554	292.8	13:04:14	LSE	606245267323564084
09/09/2026	564	292.7	13:05:46	LSE	606245267323607480
09/09/2026	972	292.7	13:05:46	LSE	606245267323607479
09/09/2026	1714	292.7	13:12:51	LSE	592171514760083851
09/09/2026	3210	292.7	13:12:51	LSE	606245267323792554
09/09/2026	69	292.8	13:16:03	LSE	592171514760158341
09/09/2026	102	292.8	13:16:03	LSE	592171514760158340
09/09/2026	1039	292.8	13:16:03	LSE	592171514760158342
09/09/2026	1308	292.8	13:16:03	LSE	592171514760158339
09/09/2026	819	292.6	13:16:40	LSE	606245267323880827
09/09/2026	820	292.6	13:16:40	LSE	606245267323880828
09/09/2026	1443	292.8	13:21:02	LSE	606245267323996719
09/09/2026	3219	292.8	13:21:02	LSE	606245267323996718
09/09/2026	256	292.8	13:21:02	LSE	592171514760295884
09/09/2026	102	293	13:26:17	LSE	592171514760439069
09/09/2026	373	293	13:26:17	LSE	592171514760439063
09/09/2026	889	293	13:26:17	LSE	592171514760439081
09/09/2026	2893	293	13:26:17	LSE	592171514760439078
09/09/2026	125	293.2	13:29:37	LSE	592171514760524279
09/09/2026	616	293.2	13:29:37	LSE	592171514760524278
09/09/2026	1062	293.2	13:29:37	LSE	592171514760524281
09/09/2026	1527	293.2	13:29:37	LSE	592171514760524280
09/09/2026	802	293.3	13:30:45	LSE	606245267324245662
09/09/2026	845	293.4	13:36:09	LSE	606245267324381820
09/09/2026	1330	293.4	13:36:09	LSE	592171514760697141
09/09/2026	1330	293.4	13:36:09	LSE	606245267324381816
09/09/2026	1330	293.4	13:36:09	LSE	606245267324381817
09/09/2026	2882	293.4	13:36:09	LSE	606245267324381818
09/09/2026	1200	293.4	13:36:09	LSE	592171514760697150
09/09/2026	260	293.5	13:39:35	LSE	606245267324475158
09/09/2026	762	293.5	13:39:35	LSE	592171514760794618
09/09/2026	763	293.5	13:39:35	LSE	592171514760794616
09/09/2026	763	293.5	13:39:35	LSE	606245267324475159
09/09/2026	1352	293.5	13:39:35	LSE	606245267324475157
09/09/2026	1603	293.4	13:41:29	LSE	592171514760844951
09/09/2026	370	293.7	13:46:23	LSE	592171514760975277
09/09/2026	409	293.7	13:46:23	LSE	592171514760975279
09/09/2026	735	293.7	13:46:23	LSE	592171514760975276
09/09/2026	222	293.8	13:49:53	LSE	606245267324732870
09/09/2026	3384	293.8	13:49:53	LSE	606245267324732869
09/09/2026	935	293.8	13:49:53	LSE	592171514761063994
09/09/2026	1500	293.8	13:49:53	LSE	592171514761063993
09/09/2026	1583	293.7	13:51:21	LSE	606245267324771368
09/09/2026	1177	294.2	13:58:16	LSE	606245267324957968
09/09/2026	3621	294.2	13:58:16	LSE	592171514761298169
09/09/2026	419	294	14:00:08	LSE	592171514761357266
09/09/2026	883	294	14:00:08	LSE	592171514761357267
09/09/2026	852	293.9	14:00:53	LSE	592171514761385780
09/09/2026	853	293.9	14:00:53	LSE	592171514761385781
09/09/2026	875	294.1	14:06:05	LSE	592171514761547828
09/09/2026	874	294	14:06:42	LSE	592171514761571169
09/09/2026	874	294	14:06:42	LSE	606245267325221562
09/09/2026	848	293.9	14:06:43	LSE	606245267325222149
09/09/2026	874	293.9	14:06:43	LSE	592171514761571816
09/09/2026	1817	293.9	14:06:43	LSE	606245267325222148
09/09/2026	543	293.7	14:09:51	LSE	592171514761661159
09/09/2026	1268	293.7	14:09:51	LSE	592171514761661158
09/09/2026	1293	293.7	14:09:51	LSE	592171514761661160
09/09/2026	890	293.8	14:15:14	LSE	606245267325450408
09/09/2026	890	293.8	14:15:14	LSE	606245267325450409
09/09/2026	1601	293.6	14:15:14	LSE	606245267325450410
09/09/2026	833	293.6	14:20:53	LSE	606245267325612768
09/09/2026	1956	293.6	14:20:53	LSE	592171514761979562
09/09/2026	833	293.5	14:20:53	LSE	592171514761979565
09/09/2026	211	293.4	14:21:08	LSE	606245267325621310
09/09/2026	622	293.4	14:21:08	LSE	606245267325621309
09/09/2026	842	293.2	14:25:03	LSE	592171514762115838
09/09/2026	842	293.2	14:25:03	LSE	592171514762115839
09/09/2026	842	293.2	14:25:03	LSE	606245267325744649
09/09/2026	152	293.7	14:29:43	LSE	606245267325919121
09/09/2026	280	293.7	14:29:43	LSE	606245267325919122
09/09/2026	381	293.7	14:29:43	LSE	606245267325919119
09/09/2026	836	293.7	14:29:43	LSE	592171514762296923
09/09/2026	851	293.7	14:29:43	LSE	606245267325919124
09/09/2026	3979	293.7	14:29:43	LSE	606245267325919120
09/09/2026	337	293.7	14:29:43	LSE	592171514762296930
09/09/2026	3152	294.2	14:32:52	LSE	592171514762526854
09/09/2026	862	294.2	14:32:52	LSE	592171514762526855
09/09/2026	114	294.2	14:32:55	LSE	606245267326145214
09/09/2026	404	294.2	14:32:55	LSE	606245267326145215
09/09/2026	881	294.1	14:33:07	LSE	592171514762546127
09/09/2026	2318	293.9	14:34:25	LSE	606245267326239785
09/09/2026	1529	293.9	14:35:25	LSE	606245267326301339
09/09/2026	1651	293.9	14:35:25	LSE	606245267326301340
09/09/2026	2384	293.2	14:37:15	LSE	592171514762804685
09/09/2026	35	293.5	14:38:29	LSE	592171514762878354
09/09/2026	494	293.5	14:38:29	LSE	592171514762878352
09/09/2026	1095	293.5	14:38:29	LSE	592171514762878353
09/09/2026	836	293.9	14:41:09	LSE	606245267326631910
09/09/2026	4303	294	14:41:56	LSE	606245267326672065
09/09/2026	132	294	14:41:56	LSE	592171514763072215
09/09/2026	813	294.6	14:45:12	LSE	592171514763264846
09/09/2026	159	294.5	14:46:46	LSE	606245267326942803
09/09/2026	1450	294.5	14:46:46	LSE	606245267326942802
09/09/2026	2442	294.5	14:46:46	LSE	606245267326942804
09/09/2026	1615	294.5	14:46:46	LSE	606245267326942814
09/09/2026	997	294.5	14:47:02	LSE	606245267326955997
09/09/2026	741	294.4	14:47:14	LSE	592171514763375467
09/09/2026	256	294.4	14:47:16	LSE	592171514763377100
09/09/2026	888	294.3	14:47:26	LSE	592171514763385998
09/09/2026	1265	294.3	14:47:26	LSE	592171514763385997
09/09/2026	1620	293.7	14:49:45	LSE	606245267327107404
09/09/2026	306	293.7	14:54:01	LSE	592171514763724530
09/09/2026	2493	293.7	14:54:01	LSE	592171514763724532
09/09/2026	2172	293.7	14:54:01	LSE	606245267327306529
09/09/2026	823	293.6	14:54:23	LSE	606245267327324978
09/09/2026	939	293.6	14:54:23	LSE	592171514763743468
09/09/2026	2103	293.6	14:54:23	LSE	592171514763743467
09/09/2026	1555	293.2	14:56:32	LSE	606245267327428235
09/09/2026	820	293.7	15:00:18	LSE	606245267327614895
09/09/2026	821	293.7	15:00:18	LSE	592171514764041121
09/09/2026	782	293.8	15:02:02	LSE	592171514764139903
09/09/2026	4946	293.8	15:02:02	LSE	592171514764139904
09/09/2026	1440	293.8	15:02:02	LSE	606245267327710420
09/09/2026	80	293.4	15:04:34	LSE	592171514764266937
09/09/2026	680	293.4	15:04:34	LSE	592171514764266938
09/09/2026	759	293.4	15:04:34	LSE	592171514764266940
09/09/2026	761	293.4	15:04:34	LSE	606245267327834143
09/09/2026	1580	293.4	15:04:34	LSE	592171514764266934
09/09/2026	802	293.2	15:07:11	LSE	592171514764387753
09/09/2026	802	293.2	15:07:11	LSE	592171514764387755
09/09/2026	1070	293.2	15:07:11	LSE	592171514764387754
09/09/2026	836	293.5	15:09:48	LSE	592171514764497096
09/09/2026	871	293.5	15:11:25	LSE	606245267328127091
09/09/2026	1336	293.6	15:11:25	LSE	592171514764567751
09/09/2026	3015	293.5	15:11:25	LSE	606245267328127090
09/09/2026	1500	293.5	15:11:25	LSE	606245267328127094
09/09/2026	1699	293.5	15:11:25	LSE	606245267328127095
09/09/2026	22	293.5	15:11:33	LSE	606245267328132479
09/09/2026	26	293.5	15:11:33	LSE	606245267328132480
09/09/2026	62	293.5	15:11:33	LSE	606245267328132478
09/09/2026	146	293.5	15:11:33	LSE	606245267328132482
09/09/2026	1095	293.5	15:11:33	LSE	606245267328132481
09/09/2026	608	293.5	15:11:52	LSE	606245267328147063
09/09/2026	760	293.5	15:11:52	LSE	606245267328147062
09/09/2026	775	293.3	15:17:40	LSE	592171514764849707
09/09/2026	776	293.3	15:17:40	LSE	592171514764849708
09/09/2026	783	293.3	15:17:40	LSE	606245267328400450
09/09/2026	1572	293.3	15:17:40	LSE	592171514764849705
09/09/2026	2407	293.5	15:18:32	LSE	592171514764890554
09/09/2026	776	293.2	15:22:06	LSE	606245267328615892
09/09/2026	1684	293.2	15:22:06	LSE	592171514765070562
09/09/2026	2371	293.2	15:22:06	LSE	606245267328615893
09/09/2026	3175	293.1	15:23:38	LSE	592171514765136282
09/09/2026	2812	293.1	15:26:48	LSE	592171514765304603
09/09/2026	825	293	15:26:48	LSE	606245267328844035
09/09/2026	472	293.2	15:30:05	LSE	592171514765441676
09/09/2026	1095	293.2	15:30:05	LSE	592171514765441677
09/09/2026	527	293.2	15:30:05	LSE	606245267328976340
09/09/2026	1507	293.2	15:30:05	LSE	606245267328976339
09/09/2026	245	293.7	15:34:14	LSE	592171514765626586
09/09/2026	1895	293.7	15:34:14	LSE	592171514765626585
09/09/2026	2075	293.7	15:34:14	LSE	592171514765626587
09/09/2026	3740	293.4	15:36:16	LSE	592171514765707067
09/09/2026	1095	293.4	15:36:16	LSE	606245267329235934
09/09/2026	2077	293.4	15:36:16	LSE	606245267329235936
09/09/2026	3113	293.4	15:36:39	LSE	592171514765723552
09/09/2026	815	293.4	15:36:39	LSE	592171514765723553
09/09/2026	306	293.4	15:36:39	LSE	592171514765723558
09/09/2026	824	293.4	15:40:36	LSE	592171514765879005
09/09/2026	826	293.4	15:40:36	LSE	606245267329403409
09/09/2026	1612	293.3	15:40:36	LSE	606245267329403410
09/09/2026	758	293.4	15:42:16	LSE	592171514765947929
09/09/2026	826	293.4	15:42:16	LSE	592171514765947932
09/09/2026	328	293.4	15:43:34	LSE	606245267329528702
09/09/2026	509	293.4	15:43:34	LSE	606245267329528703
09/09/2026	837	293.4	15:43:34	LSE	592171514766007412
09/09/2026	1623	293.4	15:43:34	LSE	592171514766007411
09/09/2026	1578	293.1	15:44:43	LSE	606245267329575411
09/09/2026	3199	292.9	15:47:01	LSE	592171514766156603
09/09/2026	840	292.7	15:48:09	LSE	592171514766211617
09/09/2026	1567	292.7	15:48:09	LSE	606245267329727254
09/09/2026	1581	292.5	15:49:21	LSE	606245267329781898
09/09/2026	796	292.6	15:50:38	LSE	606245267329837408
09/09/2026	1596	292.6	15:50:38	LSE	606245267329837407
09/09/2026	801	292	15:52:36	LSE	606245267329917076
09/09/2026	1602	292	15:52:36	LSE	592171514766406949
09/09/2026	791	291.9	15:52:36	LSE	606245267329917355
09/09/2026	897	291.7	15:54:58	LSE	592171514766508983
09/09/2026	895	291.6	15:54:59	LSE	592171514766510186
09/09/2026	837	291.8	15:56:47	LSE	592171514766583191
09/09/2026	1010	292.4	15:58:14	LSE	592171514766649199
09/09/2026	85	292.4	15:58:15	LSE	592171514766649753
09/09/2026	447	292.4	15:58:15	LSE	592171514766649755
09/09/2026	484	292.4	15:58:15	LSE	592171514766649754
09/09/2026	464	292.3	15:58:22	LSE	592171514766653582
09/09/2026	568	292.3	15:58:22	LSE	592171514766653583
09/09/2026	293	292.3	15:58:25	LSE	592171514766655053
09/09/2026	527	292.3	15:58:25	LSE	592171514766655052
09/09/2026	4137	292.2	15:59:58	LSE	592171514766722579
09/09/2026	502	292.2	15:59:58	LSE	606245267330224669
09/09/2026	2594	292.2	15:59:58	LSE	606245267330224670
09/09/2026	844	291.8	16:01:27	LSE	592171514766816992
09/09/2026	1956	291.8	16:01:27	LSE	606245267330316708
09/09/2026	815	291.6	16:02:47	LSE	592171514766890933
09/09/2026	817	291.6	16:02:47	LSE	606245267330388524
09/09/2026	787	291.7	16:03:43	LSE	606245267330428926
09/09/2026	788	291.6	16:03:43	LSE	606245267330428935
09/09/2026	312	291.5	16:04:11	LSE	592171514766953511
09/09/2026	1023	291.5	16:04:11	LSE	592171514766953512
09/09/2026	1556	291.5	16:04:11	LSE	592171514766953509
09/09/2026	122	291.5	16:06:11	LSE	606245267330545663
09/09/2026	646	291.5	16:06:11	LSE	606245267330545662
09/09/2026	768	291.4	16:06:11	LSE	592171514767052439
09/09/2026	770	291.4	16:06:11	LSE	592171514767052440
09/09/2026	918	291.4	16:06:11	LSE	606245267330545668
09/09/2026	244	291.4	16:07:16	LSE	606245267330594872
09/09/2026	2124	291.4	16:07:16	LSE	606245267330594873
09/09/2026	3245	291.2	16:07:50	LSE	592171514767132116
09/09/2026	1588	291.1	16:09:05	LSE	592171514767190734
09/09/2026	1549	291	16:11:23	LSE	606245267330785070
09/09/2026	845	291.3	16:13:01	LSE	592171514767386289
09/09/2026	846	291.3	16:13:01	LSE	592171514767386290
09/09/2026	1146	291.1	16:13:17	LSE	592171514767401760
09/09/2026	2848	291.1	16:13:17	LSE	592171514767401761
09/09/2026	1243	291.1	16:13:17	LSE	606245267330884667
09/09/2026	109	291.1	16:14:32	LSE	606245267330950156
09/09/2026	411	291	16:14:56	LSE	592171514767489966
09/09/2026	2620	291	16:14:56	LSE	592171514767489965
09/09/2026	300	291.4	16:16:53	LSE	592171514767596315
09/09/2026	812	291.4	16:16:53	LSE	606245267331073618
09/09/2026	2476	291.4	16:16:53	LSE	592171514767596316
09/09/2026	813	291.3	16:16:54	LSE	592171514767598175
09/09/2026	94	291.4	16:18:43	LSE	592171514767692249
09/09/2026	1124	291.4	16:18:43	LSE	592171514767692247
09/09/2026	1747	291.4	16:18:43	LSE	592171514767692248
09/09/2026	2901	291.5	16:18:43	LSE	606245267331167494
09/09/2026	823	291.6	16:19:56	LSE	606245267331239017
09/09/2026	67	292.4	16:20:40	LSE	592171514767821355
09/09/2026	1159	292.4	16:20:40	LSE	592171514767821357
09/09/2026	1587	292.4	16:20:40	LSE	592171514767821356
09/09/2026	1554	292.5	16:21:46	LSE	606245267331360845
09/09/2026	846	292.7	16:22:11	LSE	592171514767916217
09/09/2026	1950	292.7	16:22:11	LSE	592171514767916218
09/09/2026	796	292.9	16:23:01	LSE	606245267331437295
09/09/2026	4032	293.1	16:24:45	LSE	592171514768077351
09/09/2026	332	293.2	16:25:55	LSE	606245267331623292
09/09/2026	334	293.2	16:25:55	LSE	592171514768158187
09/09/2026	2018	293.2	16:25:57	LSE	606245267331624731
09/09/2026	62	293.2	16:26:02	LSE	606245267331629806
09/09/2026	1458	293.2	16:26:02	LSE	606245267331629825
09/09/2026	234	293	16:26:23	LSE	592171514768189846
09/09/2026	545	293	16:26:23	LSE	592171514768189847
09/09/2026	780	293	16:26:23	LSE	592171514768189848
09/09/2026	782	293	16:26:23	LSE	592171514768189845
09/09/2026	784	293	16:26:23	LSE	592171514768189844
09/09/2026	855	293	16:26:23	LSE	606245267331654150
09/09/2026	1129	293	16:26:23	LSE	606245267331654148
09/09/2026	1808	293	16:26:23	LSE	606245267331654147
09/09/2026	804	292.6	16:27:37	LSE	606245267331724859
09/09/2026	1647	292.6	16:27:37	LSE	606245267331724858
09/09/2026	233	293.1	16:29:37	LSE	592171514768395161
09/09/2026	713	293.1	16:29:37	LSE	592171514768395162
09/09/2026	3323	293.1	16:29:37	LSE	606245267331855510
09/09/2026	2300	293.2	16:29:45	LSE	606245267331876152
10/09/2026	2645	294.1	08:00:23	LSE	592171840174752802
10/09/2026	159	293.5	08:02:31	LSE	606245621210365740
10/09/2026	259	293.5	08:02:31	LSE	606245621210365737
10/09/2026	464	293.5	08:02:31	LSE	606245621210365739
10/09/2026	882	293.5	08:02:31	LSE	606245621210365741
10/09/2026	883	293.5	08:02:31	LSE	592171840174843984
10/09/2026	885	293.5	08:02:31	LSE	606245621210365742
10/09/2026	1427	293.5	08:02:31	LSE	606245621210365738
10/09/2026	774	293.9	08:02:58	LSE	606245621210376822
10/09/2026	777	293.3	08:04:22	LSE	592171840174892458
10/09/2026	778	293.2	08:04:22	LSE	606245621210413191
10/09/2026	779	293.2	08:04:22	LSE	592171840174892459
10/09/2026	779	293.2	08:04:22	LSE	592171840174892460
10/09/2026	983	293.2	08:04:22	LSE	606245621210413190
10/09/2026	770	292.5	08:04:57	LSE	592171840174905996
10/09/2026	1119	292.5	08:04:57	LSE	606245621210426276
10/09/2026	1080	291.9	08:05:18	LSE	592171840174916883
10/09/2026	868	292.7	08:06:45	LSE	606245621210481373
10/09/2026	814	292.9	08:07:45	LSE	606245621210506156
10/09/2026	2060	293.9	08:09:55	LSE	592171840175043077
10/09/2026	1468	293.8	08:09:57	LSE	606245621210560342
10/09/2026	68	293.8	08:09:57	LSE	592171840175043802
10/09/2026	191	293.8	08:09:57	LSE	592171840175043801
10/09/2026	257	293.8	08:09:57	LSE	592171840175043803
10/09/2026	1826	293.8	08:12:49	LSE	592171840175107924
10/09/2026	66	293.6	08:12:50	LSE	606245621210622086
10/09/2026	1760	293.3	08:12:50	LSE	592171840175108202
10/09/2026	872	293.6	08:12:50	LSE	606245621210621969
10/09/2026	3462	293.6	08:12:50	LSE	606245621210621970
10/09/2026	284	293.6	08:12:50	LSE	592171840175108070
10/09/2026	1101	293.6	08:12:50	LSE	592171840175108068
10/09/2026	1903	293.6	08:12:50	LSE	592171840175108071
10/09/2026	766	294.1	08:19:40	LSE	606245621210769622
10/09/2026	3889	294.2	08:19:40	LSE	606245621210769619
10/09/2026	839	294.7	08:24:40	LSE	592171840175351173
10/09/2026	839	294.7	08:24:40	LSE	606245621210857329
10/09/2026	3172	294.7	08:24:40	LSE	606245621210857327
10/09/2026	575	294.7	08:24:40	LSE	606245621210857335
10/09/2026	4046	295.5	08:29:00	LSE	606245621210931438
10/09/2026	1015	295.5	08:29:06	LSE	592171840175430596
10/09/2026	2262	295.3	08:31:02	LSE	592171840175474599
10/09/2026	1530	295.8	08:36:22	LSE	592171840175586205
10/09/2026	2265	295.8	08:36:22	LSE	592171840175586204
10/09/2026	1742	295.7	08:36:29	LSE	592171840175587906
10/09/2026	2107	295.6	08:36:41	LSE	592171840175591863
10/09/2026	795	294.5	08:42:10	LSE	592171840175691036
10/09/2026	1608	294.5	08:42:10	LSE	606245621211184835
10/09/2026	1599	293.9	08:45:59	LSE	606245621211249113
10/09/2026	1624	293.9	08:45:59	LSE	606245621211249112
10/09/2026	763	293.8	08:49:56	LSE	592171840175828521
10/09/2026	4110	294	08:52:19	LSE	606245621211359075
10/09/2026	1258	293.9	08:52:19	LSE	606245621211359083
10/09/2026	1352	294.2	09:00:15	LSE	606245621211492813
10/09/2026	2878	294.2	09:00:15	LSE	592171840176013251
10/09/2026	1353	294.2	09:01:10	LSE	592171840176036348
10/09/2026	1353	294.2	09:01:10	LSE	606245621211514914
10/09/2026	4351	294.2	09:01:10	LSE	592171840176036347
10/09/2026	1527	293.7	09:10:11	LSE	606245621211676599
10/09/2026	2485	293.7	09:10:11	LSE	592171840176205585
10/09/2026	104	293.7	09:15:54	LSE	592171840176297331
10/09/2026	887	293.7	09:15:54	LSE	592171840176297330
10/09/2026	729	293.7	09:15:54	LSE	592171840176297332
10/09/2026	824	293.6	09:16:03	LSE	592171840176299923
10/09/2026	824	293.6	09:16:03	LSE	592171840176299924
10/09/2026	1515	293.5	09:16:06	LSE	592171840176301253
10/09/2026	49	293.4	09:17:03	LSE	592171840176317697
10/09/2026	60	293.4	09:17:03	LSE	592171840176317695
10/09/2026	878	293.4	09:17:03	LSE	592171840176317696
10/09/2026	1624	293.2	09:19:19	LSE	606245621211822660
10/09/2026	763	293.1	09:24:02	LSE	592171840176447443
10/09/2026	763	293	09:27:47	LSE	606245621211977675
10/09/2026	905	293.1	09:27:47	LSE	606245621211977674
10/09/2026	807	292.9	09:27:47	LSE	592171840176520135
10/09/2026	1616	292.9	09:27:47	LSE	606245621211977687
10/09/2026	859	293.1	09:33:21	LSE	592171840176611124
10/09/2026	2430	293.1	09:33:21	LSE	592171840176611123
10/09/2026	859	292.9	09:38:03	LSE	592171840176684235
10/09/2026	1310	292.8	09:38:03	LSE	606245621212135090
10/09/2026	2183	292.8	09:38:03	LSE	606245621212135089
10/09/2026	1113	292.5	09:45:54	LSE	606245621212263915
10/09/2026	1985	292.5	09:45:54	LSE	606245621212263914
10/09/2026	851	292.3	09:49:42	LSE	592171840176887247
10/09/2026	315	292.2	09:49:42	LSE	592171840176887561
10/09/2026	536	292.2	09:49:42	LSE	592171840176887562
10/09/2026	2094	292.2	09:49:42	LSE	592171840176887560
10/09/2026	3267	292.2	09:53:20	LSE	592171840176949809
10/09/2026	1554	291.8	10:04:26	LSE	592171840177144395
10/09/2026	3819	292.2	10:08:52	LSE	592171840177221254
10/09/2026	1205	292.2	10:08:52	LSE	606245621212646649
10/09/2026	757	292.1	10:08:54	LSE	606245621212647126
10/09/2026	1262	292.1	10:08:54	LSE	592171840177221725
10/09/2026	1084	292	10:08:58	LSE	592171840177222729
10/09/2026	924	292.4	10:21:40	LSE	606245621212863845
10/09/2026	2993	292.4	10:21:40	LSE	606245621212863844
10/09/2026	941	292.3	10:22:30	LSE	592171840177461477
10/09/2026	300	292.3	10:22:30	LSE	592171840177461478
10/09/2026	2439	292.3	10:22:30	LSE	592171840177461479
10/09/2026	826	292.2	10:25:21	LSE	592171840177505888
10/09/2026	161	292.1	10:26:05	LSE	592171840177522258
10/09/2026	2194	292.1	10:26:05	LSE	592171840177522259
10/09/2026	84	291.8	10:32:10	LSE	606245621213028895
10/09/2026	213	291.8	10:33:00	LSE	606245621213045316
10/09/2026	759	291.8	10:33:00	LSE	606245621213045317
10/09/2026	801	291.8	10:33:00	LSE	606245621213045318
10/09/2026	883	291.8	10:33:00	LSE	592171840177638107
10/09/2026	801	291.7	10:35:53	LSE	606245621213092503
10/09/2026	2153	291.5	10:36:16	LSE	592171840177693377
10/09/2026	5	291.1	10:36:23	LSE	606245621213099048
10/09/2026	319	291.1	10:36:23	LSE	606245621213099049
10/09/2026	1711	291.1	10:36:23	LSE	606245621213099051
10/09/2026	3658	291.8	10:45:58	LSE	592171840177872158
10/09/2026	284	291.8	10:45:58	LSE	592171840177872165
10/09/2026	1111	291.8	10:45:58	LSE	592171840177872164
10/09/2026	1146	291.7	10:45:58	LSE	592171840177872163
10/09/2026	765	291.7	10:53:33	LSE	592171840177999439
10/09/2026	1460	291.7	10:53:33	LSE	606245621213386895
10/09/2026	2665	291.8	10:53:33	LSE	606245621213386788
10/09/2026	309	291.5	10:58:00	LSE	606245621213463724
10/09/2026	1295	291.5	10:58:00	LSE	606245621213463725
10/09/2026	2064	292.5	11:06:47	LSE	592171840178260784
10/09/2026	728	292.5	11:07:08	LSE	592171840178270755
10/09/2026	741	292.5	11:07:08	LSE	592171840178270756
10/09/2026	541	292.5	11:07:08	LSE	606245621213642224
10/09/2026	741	292.3	11:07:42	LSE	606245621213651990
10/09/2026	2302	292.3	11:07:42	LSE	606245621213651991
10/09/2026	839	292.3	11:07:44	LSE	592171840178281675
10/09/2026	115	292.6	11:15:41	LSE	606245621213802967
10/09/2026	746	292.6	11:15:41	LSE	606245621213802966
10/09/2026	831	292.5	11:16:40	LSE	592171840178462482
10/09/2026	2340	292.5	11:16:40	LSE	606245621213822495
10/09/2026	214	292.4	11:19:09	LSE	592171840178513909
10/09/2026	560	292.4	11:19:09	LSE	592171840178513911
10/09/2026	796	292.3	11:25:36	LSE	592171840178633750
10/09/2026	796	292.3	11:25:36	LSE	592171840178633751
10/09/2026	796	292.3	11:25:36	LSE	592171840178633752
10/09/2026	796	292.3	11:25:36	LSE	606245621213982631
10/09/2026	831	292.3	11:25:36	LSE	592171840178633749
10/09/2026	934	292.3	11:30:46	LSE	606245621214074638
10/09/2026	2066	292.2	11:31:26	LSE	592171840178747639
10/09/2026	398	292.1	11:32:35	LSE	606245621214110195
10/09/2026	636	292.1	11:32:35	LSE	606245621214110194
10/09/2026	815	292.1	11:32:35	LSE	592171840178770287
10/09/2026	815	292.1	11:32:35	LSE	606245621214110196
10/09/2026	853	292.1	11:32:35	LSE	592171840178770288
10/09/2026	400	292.3	11:43:34	LSE	592171840178986947
10/09/2026	741	292.3	11:43:34	LSE	592171840178986946
10/09/2026	732	292.3	11:43:34	LSE	606245621214313927
10/09/2026	395	292.3	11:43:36	LSE	606245621214314687
10/09/2026	1500	292.3	11:43:36	LSE	606245621214314686
10/09/2026	48	292.2	11:43:50	LSE	592171840178991781
10/09/2026	870	292.2	11:43:50	LSE	592171840178991783
10/09/2026	2033	292.2	11:43:50	LSE	592171840178991784
10/09/2026	2945	292.2	11:43:50	LSE	592171840178991782
10/09/2026	1475	292.2	11:45:26	LSE	592171840179025752
10/09/2026	873	292	11:53:26	LSE	592171840179178475
10/09/2026	778	291.9	11:53:26	LSE	606245621214494214
10/09/2026	832	291.9	11:53:26	LSE	606245621214494215
10/09/2026	2322	291.9	11:53:26	LSE	592171840179178719
10/09/2026	1805	291.8	11:53:27	LSE	606245621214494307
10/09/2026	2	291.8	11:58:39	LSE	606245621214617604
10/09/2026	802	291.8	11:58:39	LSE	606245621214617603
10/09/2026	905	291.7	12:00:15	LSE	592171840179344413
10/09/2026	701	291.7	12:00:15	LSE	592171840179344418
10/09/2026	760	291.7	12:00:15	LSE	606245621214651127
10/09/2026	804	291.7	12:00:15	LSE	606245621214651128
10/09/2026	1532	292.6	12:05:22	LSE	592171840179464130
10/09/2026	2026	292.6	12:05:22	LSE	592171840179464129
10/09/2026	1155	292.5	12:05:22	LSE	606245621214765111
10/09/2026	498	292.6	12:16:08	LSE	606245621214952592
10/09/2026	1600	292.6	12:16:08	LSE	606245621214952591
10/09/2026	744	292.5	12:16:15	LSE	606245621214954084
10/09/2026	2010	292.5	12:16:15	LSE	606245621214954083
10/09/2026	1800	292.5	12:16:15	LSE	592171840179665654
10/09/2026	2141	292.5	12:16:15	LSE	592171840179665655
10/09/2026	308	292.5	12:16:15	LSE	606245621214954095
10/09/2026	69	292.5	12:16:18	LSE	592171840179666484
10/09/2026	847	292.5	12:16:18	LSE	592171840179666483
10/09/2026	1038	292.5	12:16:18	LSE	592171840179666485
10/09/2026	1636	292.3	12:30:24	LSE	606245621215166340
10/09/2026	758	292.1	12:32:29	LSE	606245621215203119
10/09/2026	66	292.8	12:38:05	LSE	592171840180037944
10/09/2026	1972	292.8	12:38:05	LSE	592171840180037946
10/09/2026	2039	292.8	12:38:05	LSE	606245621215305691
10/09/2026	797	292.7	12:38:17	LSE	606245621215311830
10/09/2026	3126	292.7	12:38:17	LSE	606245621215311831
10/09/2026	836	292.5	12:42:41	LSE	606245621215397371
10/09/2026	1630	292.5	12:42:41	LSE	606245621215397370
10/09/2026	756	292.5	12:50:25	LSE	606245621215549197
10/09/2026	3493	292.5	12:50:25	LSE	606245621215549196
10/09/2026	755	292.4	12:50:25	LSE	592171840180293569
10/09/2026	755	292.4	12:50:25	LSE	592171840180293570
10/09/2026	755	292.4	12:50:25	LSE	606245621215549294
10/09/2026	1500	292.4	12:55:18	LSE	592171840180391335
10/09/2026	1779	292.4	12:55:18	LSE	592171840180391336
10/09/2026	829	292.3	12:59:43	LSE	592171840180483076
10/09/2026	305	292	13:00:26	LSE	606245621215757297
10/09/2026	829	292	13:00:26	LSE	606245621215757298
10/09/2026	1296	292	13:00:26	LSE	606245621215757296
10/09/2026	877	291.9	13:00:26	LSE	606245621215757324
10/09/2026	822	292	13:03:48	LSE	592171840180599158
10/09/2026	1798	291.9	13:03:52	LSE	606245621215843510
10/09/2026	2019	291.8	13:14:06	LSE	606245621216052366
10/09/2026	2071	291.8	13:14:06	LSE	592171840180821082
10/09/2026	3551	291.8	13:14:06	LSE	606245621216052367
10/09/2026	391	291.8	13:14:06	LSE	606245621216052370
10/09/2026	3293	291.6	13:15:43	LSE	606245621216104547
10/09/2026	1600	291.3	13:19:43	LSE	592171840180978710
10/09/2026	1608	290.9	13:22:58	LSE	606245621216288612
10/09/2026	1620	290.9	13:22:58	LSE	606245621216288611
10/09/2026	970	291.2	13:29:42	LSE	606245621216453826
10/09/2026	971	291.2	13:29:42	LSE	592171840181241590
10/09/2026	971	291.2	13:29:42	LSE	592171840181241592
10/09/2026	971	291.4	13:30:03	LSE	606245621216463875
10/09/2026	2	291	13:30:20	LSE	606245621216471902
10/09/2026	273	291	13:30:25	LSE	606245621216475444
10/09/2026	1	290.9	13:30:33	LSE	592171840181274535
10/09/2026	760	291	13:30:33	LSE	592171840181274534
10/09/2026	780	291	13:30:33	LSE	592171840181274533
10/09/2026	1541	291	13:30:33	LSE	606245621216485382
10/09/2026	2490	291	13:30:33	LSE	606245621216485383
10/09/2026	1613	290.9	13:31:00	LSE	592171840181292891
10/09/2026	179	290.1	13:33:58	LSE	606245621216618649
10/09/2026	217	290.1	13:33:58	LSE	606245621216618651
10/09/2026	1225	290.1	13:33:58	LSE	606245621216618650
10/09/2026	3200	289.7	13:37:17	LSE	606245621216738665
10/09/2026	432	290.4	13:42:03	LSE	592171840181669532
10/09/2026	3484	290.4	13:42:03	LSE	592171840181669528
10/09/2026	606	290.4	13:42:03	LSE	592171840181669529
10/09/2026	1683	290.2	13:42:03	LSE	592171840181669545
10/09/2026	1607	290	13:44:06	LSE	606245621216925731
10/09/2026	856	291	13:52:41	LSE	592171840181966547
10/09/2026	307	291.3	13:55:22	LSE	592171840182038106
10/09/2026	944	291.3	13:55:22	LSE	606245621217217682
10/09/2026	978	291.3	13:55:22	LSE	606245621217217681
10/09/2026	1614	291.3	13:55:22	LSE	592171840182038107
10/09/2026	3510	291.3	13:55:22	LSE	592171840182038108
10/09/2026	637	291.3	13:55:22	LSE	606245621217217686
10/09/2026	226	291.6	14:04:56	LSE	592171840182300561
10/09/2026	1030	291.6	14:04:58	LSE	592171840182301803
10/09/2026	1255	291.6	14:04:58	LSE	606245621217469525
10/09/2026	1256	291.6	14:04:58	LSE	592171840182301802
10/09/2026	915	291.4	14:05:42	LSE	606245621217488390
10/09/2026	2862	291.4	14:05:42	LSE	606245621217488391
10/09/2026	982	291.4	14:05:42	LSE	592171840182321371
10/09/2026	96	291.2	14:06:13	LSE	592171840182336472
10/09/2026	1529	291.2	14:06:13	LSE	592171840182336471
10/09/2026	171	291.1	14:08:24	LSE	592171840182400734
10/09/2026	309	291.1	14:08:24	LSE	592171840182400735
10/09/2026	1020	291.1	14:08:24	LSE	592171840182400733
10/09/2026	1	291.1	14:08:24	LSE	592171840182400741
10/09/2026	109	291.1	14:08:24	LSE	592171840182400739
10/09/2026	1	290.7	14:10:34	LSE	592171840182453024
10/09/2026	8	290.7	14:10:34	LSE	592171840182453025
10/09/2026	3197	290.7	14:10:34	LSE	592171840182453026
10/09/2026	796	290.8	14:19:37	LSE	592171840182699148
10/09/2026	88	290.8	14:22:16	LSE	606245621217918263
10/09/2026	856	290.8	14:22:16	LSE	606245621217918267
10/09/2026	1164	290.8	14:22:16	LSE	606245621217918264
10/09/2026	2698	290.8	14:22:16	LSE	606245621217918265
10/09/2026	816	291.3	14:28:16	LSE	592171840182956274
10/09/2026	996	291.3	14:28:16	LSE	606245621218094704
10/09/2026	1304	291.3	14:28:16	LSE	592171840182956271
10/09/2026	1655	291.3	14:28:16	LSE	592171840182956273
10/09/2026	192	291.1	14:30:27	LSE	606245621218180210
10/09/2026	1986	291.1	14:30:27	LSE	606245621218180209
10/09/2026	2099	291.1	14:30:27	LSE	606245621218180211
10/09/2026	1340	291.1	14:30:35	LSE	606245621218187162
10/09/2026	1547	291.1	14:30:35	LSE	592171840183051925
10/09/2026	160	291.1	14:30:35	LSE	606245621218187163
10/09/2026	47	291.1	14:30:35	LSE	606245621218187746
10/09/2026	3592	291.1	14:30:45	LSE	606245621218195472
10/09/2026	323	291.1	14:30:45	LSE	592171840183060314
10/09/2026	1704	291.5	14:36:36	LSE	606245621218483532
10/09/2026	786	291.4	14:36:36	LSE	606245621218483935
10/09/2026	1123	291.4	14:36:41	LSE	606245621218486976
10/09/2026	1693	291.4	14:36:41	LSE	606245621218486977
10/09/2026	1340	291.4	14:36:41	LSE	606245621218486982
10/09/2026	412	290.9	14:38:20	LSE	592171840183432711
10/09/2026	836	290.9	14:38:20	LSE	606245621218554270
10/09/2026	1252	290.9	14:38:20	LSE	592171840183432710
10/09/2026	840	290.5	14:40:16	LSE	606245621218629219
10/09/2026	1583	290.5	14:40:16	LSE	606245621218629217
10/09/2026	840	290.4	14:41:08	LSE	606245621218666779
10/09/2026	807	290.4	14:42:33	LSE	606245621218721408
10/09/2026	1	290.3	14:42:37	LSE	592171840183608793
10/09/2026	73	290.3	14:42:37	LSE	606245621218724417
10/09/2026	198	290.3	14:42:37	LSE	592171840183608795
10/09/2026	723	290.3	14:42:37	LSE	592171840183608794
10/09/2026	724	290.3	14:42:37	LSE	606245621218724418
10/09/2026	1	290.2	14:42:37	LSE	592171840183608811
10/09/2026	807	290.2	14:42:37	LSE	592171840183608812
10/09/2026	807	290.2	14:42:37	LSE	592171840183608813
10/09/2026	839	290.2	14:46:14	LSE	606245621218863602
10/09/2026	492	290.1	14:47:00	LSE	606245621218902082
10/09/2026	839	290.1	14:47:00	LSE	592171840183793001
10/09/2026	841	290.1	14:47:00	LSE	606245621218902085
10/09/2026	843	290.1	14:47:00	LSE	606245621218902083
10/09/2026	881	290.1	14:47:00	LSE	606245621218902084
10/09/2026	1124	290.1	14:47:00	LSE	606245621218902080
10/09/2026	1719	290.6	14:51:10	LSE	592171840183968345
10/09/2026	2450	290.6	14:51:10	LSE	606245621219071450
10/09/2026	896	290.6	14:52:17	LSE	592171840184014745
10/09/2026	3134	290.7	14:53:47	LSE	592171840184069603
10/09/2026	990	290.7	14:53:47	LSE	606245621219169120
10/09/2026	1096	290.7	14:53:47	LSE	606245621219169119
10/09/2026	1724	290.6	14:53:47	LSE	606245621219169386
10/09/2026	816	291	14:56:40	LSE	592171840184174358
10/09/2026	2815	291	14:56:40	LSE	606245621219269591
10/09/2026	611	291	14:56:40	LSE	606245621219269596
10/09/2026	785	291	15:00:32	LSE	592171840184324192
10/09/2026	3629	291	15:00:32	LSE	606245621219413528
10/09/2026	153	291.1	15:02:41	LSE	592171840184413829
10/09/2026	903	291.1	15:02:41	LSE	606245621219500317
10/09/2026	751	291.1	15:02:41	LSE	592171840184413830
10/09/2026	31	291	15:04:24	LSE	592171840184482733
10/09/2026	903	291	15:04:24	LSE	592171840184482732
10/09/2026	903	291	15:04:24	LSE	606245621219566906
10/09/2026	404	291	15:04:24	LSE	592171840184482735
10/09/2026	1211	291	15:04:24	LSE	592171840184482734
10/09/2026	783	290.9	15:04:29	LSE	606245621219569178
10/09/2026	1046	290.9	15:04:29	LSE	592171840184485029
10/09/2026	1670	290.9	15:04:29	LSE	592171840184485030
10/09/2026	1630	290.8	15:06:04	LSE	592171840184538888
10/09/2026	866	290.9	15:07:35	LSE	606245621219677451
10/09/2026	881	291	15:09:14	LSE	592171840184655416
10/09/2026	882	290.9	15:09:14	LSE	592171840184655419
10/09/2026	882	290.9	15:09:14	LSE	606245621219733164
10/09/2026	392	290.7	15:09:15	LSE	592171840184656166
10/09/2026	868	290.7	15:09:15	LSE	606245621219733812
10/09/2026	1263	290.7	15:09:15	LSE	592171840184656165
10/09/2026	3841	291.1	15:13:27	LSE	592171840184809181
10/09/2026	2058	291.1	15:13:27	LSE	592171840184809195
10/09/2026	343	291.1	15:14:15	LSE	592171840184842200
10/09/2026	1295	290.9	15:15:22	LSE	592171840184885834
10/09/2026	1951	290.9	15:15:22	LSE	606245621219953597
10/09/2026	261	291.1	15:20:22	LSE	606245621220139588
10/09/2026	3734	291.1	15:20:22	LSE	606245621220139587
10/09/2026	604	291.1	15:20:22	LSE	592171840185077324
10/09/2026	841	291.2	15:23:09	LSE	606245621220233726
10/09/2026	2980	291.2	15:23:09	LSE	606245621220233727
10/09/2026	439	291.2	15:23:16	LSE	606245621220237630
10/09/2026	864	291.2	15:23:16	LSE	606245621220237631
10/09/2026	999	291.1	15:23:16	LSE	606245621220237637
10/09/2026	2254	291.7	15:25:45	LSE	606245621220370560
10/09/2026	476	291.2	15:26:26	LSE	606245621220395781
10/09/2026	2740	291.2	15:26:26	LSE	606245621220395780
10/09/2026	319	291.2	15:28:41	LSE	606245621220474693
10/09/2026	760	291.2	15:28:41	LSE	606245621220474694
10/09/2026	1288	291.2	15:28:41	LSE	606245621220474691
10/09/2026	762	291.2	15:30:31	LSE	592171840185484807
10/09/2026	69	291.1	15:31:15	LSE	592171840185508709
10/09/2026	196	291.1	15:31:15	LSE	592171840185508710
10/09/2026	498	291.1	15:31:15	LSE	592171840185508708
10/09/2026	768	291	15:31:15	LSE	606245621220561586
10/09/2026	1631	291	15:31:15	LSE	606245621220561585
10/09/2026	1598	290.9	15:32:10	LSE	606245621220590559
10/09/2026	257	290.8	15:33:51	LSE	606245621220640191
10/09/2026	665	290.8	15:33:51	LSE	606245621220640192
10/09/2026	2388	290.8	15:33:51	LSE	606245621220640190
10/09/2026	864	290.7	15:35:16	LSE	592171840185635467
10/09/2026	1632	290.5	15:35:16	LSE	592171840185635468
10/09/2026	667	290.5	15:36:08	LSE	606245621220710458
10/09/2026	974	290.5	15:36:08	LSE	606245621220710459
10/09/2026	997	290.8	15:41:02	LSE	592171840185828099
10/09/2026	1008	290.8	15:41:02	LSE	592171840185828100
10/09/2026	1974	290.8	15:41:02	LSE	606245621220870785
10/09/2026	3278	290.7	15:41:05	LSE	592171840185829962
10/09/2026	527	290.7	15:41:05	LSE	592171840185829966
10/09/2026	560	290.7	15:41:05	LSE	606245621220872490
10/09/2026	781	290.7	15:42:41	LSE	592171840185881820
10/09/2026	1629	290.7	15:42:41	LSE	592171840185881821
10/09/2026	1635	290.4	15:43:46	LSE	606245621220961827
10/09/2026	1590	290.2	15:44:32	LSE	592171840185946359
10/09/2026	28	289.4	15:45:50	LSE	592171840185994914
10/09/2026	398	289.4	15:45:50	LSE	592171840185994915
10/09/2026	962	289.4	15:45:50	LSE	592171840185994912
10/09/2026	1870	289.4	15:45:50	LSE	592171840185994913
10/09/2026	856	289.2	15:47:49	LSE	592171840186063392
10/09/2026	1620	289.2	15:47:49	LSE	606245621221099531
10/09/2026	872	289.4	15:49:30	LSE	592171840186120030
10/09/2026	772	289.3	15:50:40	LSE	592171840186165912
10/09/2026	774	289.3	15:50:40	LSE	606245621221198425
10/09/2026	333	289.2	15:51:56	LSE	592171840186206144
10/09/2026	426	289.2	15:51:56	LSE	592171840186206143
10/09/2026	758	289.2	15:51:56	LSE	592171840186206141
10/09/2026	773	289.2	15:51:56	LSE	592171840186206142
10/09/2026	1642	289.2	15:51:56	LSE	606245621221237024
10/09/2026	758	289.1	15:51:56	LSE	592171840186206158
10/09/2026	1513	289.2	15:54:11	LSE	606245621221315025
10/09/2026	645	289.8	15:56:41	LSE	592171840186377185
10/09/2026	1561	289.8	15:56:41	LSE	592171840186377186
10/09/2026	984	289.8	15:56:45	LSE	606245621221405386
10/09/2026	512	289.8	15:56:45	LSE	606245621221405387
10/09/2026	789	289.7	15:58:05	LSE	606245621221454564
10/09/2026	3746	289.7	15:58:05	LSE	592171840186429929
10/09/2026	865	289.6	16:00:07	LSE	592171840186504974
10/09/2026	865	289.6	16:00:07	LSE	592171840186504975
10/09/2026	865	289.6	16:00:07	LSE	592171840186504978
10/09/2026	866	289.6	16:00:07	LSE	592171840186504976
10/09/2026	1631	289.6	16:00:07	LSE	592171840186504973
10/09/2026	863	289.5	16:00:07	LSE	606245621221527697
10/09/2026	865	289.5	16:00:07	LSE	592171840186505013
10/09/2026	1600	289.5	16:02:44	LSE	592171840186625743
10/09/2026	3914	289.6	16:04:53	LSE	592171840186709109
10/09/2026	4169	289.5	16:05:10	LSE	592171840186720616
10/09/2026	765	289.5	16:05:10	LSE	592171840186720621
10/09/2026	581	289.8	16:08:00	LSE	606245621221840794
10/09/2026	659	289.8	16:08:00	LSE	606245621221840796
10/09/2026	1572	289.8	16:08:00	LSE	606245621221840795
10/09/2026	463	289.8	16:08:00	LSE	592171840186828980
10/09/2026	672	289.8	16:08:00	LSE	592171840186828979
10/09/2026	1672	289.7	16:08:00	LSE	606245621221840819
10/09/2026	1624	289.2	16:08:25	LSE	606245621221855407
10/09/2026	352	288.9	16:08:56	LSE	606245621221873798
10/09/2026	521	288.9	16:08:56	LSE	606245621221873796
10/09/2026	741	288.9	16:08:56	LSE	606245621221873797
10/09/2026	1540	289	16:11:15	LSE	592171840186957805
10/09/2026	1540	288.9	16:11:21	LSE	606245621221970339
10/09/2026	1664	288.8	16:11:22	LSE	606245621221970864
10/09/2026	797	289.3	16:12:45	LSE	606245621222024197
10/09/2026	797	289.1	16:13:07	LSE	606245621222037535
10/09/2026	1864	289.2	16:13:07	LSE	592171840187031065
10/09/2026	756	288.9	16:15:28	LSE	606245621222160718
10/09/2026	756	288.9	16:15:28	LSE	606245621222160719
10/09/2026	211	288.8	16:16:13	LSE	592171840187193043
10/09/2026	756	288.8	16:16:13	LSE	606245621222195624
10/09/2026	758	288.8	16:16:13	LSE	592171840187193039
10/09/2026	1331	288.8	16:16:13	LSE	592171840187193040
10/09/2026	974	289.1	16:18:31	LSE	606245621222308177
10/09/2026	974	289.1	16:18:31	LSE	592171840187308713
10/09/2026	1945	289.1	16:18:31	LSE	606245621222308179
10/09/2026	605	289	16:19:49	LSE	592171840187372659
10/09/2026	1379	289	16:19:49	LSE	592171840187372660
10/09/2026	52	289	16:19:59	LSE	592171840187381633
10/09/2026	54	289	16:19:59	LSE	592171840187381630
10/09/2026	500	289	16:19:59	LSE	592171840187381632
10/09/2026	1374	289	16:19:59	LSE	592171840187381631
10/09/2026	4202	288.9	16:20:00	LSE	592171840187387008
10/09/2026	1382	288.9	16:20:00	LSE	606245621222384374
10/09/2026	1810	288.9	16:20:00	LSE	606245621222384375
10/09/2026	870	289.1	16:24:05	LSE	592171840187604581
10/09/2026	621	289.1	16:24:06	LSE	592171840187604783
10/09/2026	73	289.1	16:24:20	LSE	606245621222609577
10/09/2026	594	289.1	16:24:20	LSE	592171840187619391
10/09/2026	703	289.1	16:24:20	LSE	606245621222609579
10/09/2026	1044	289.1	16:24:20	LSE	592171840187619392
10/09/2026	1044	289.1	16:24:20	LSE	606245621222609578
10/09/2026	777	289	16:24:20	LSE	606245621222609598
10/09/2026	778	289	16:24:20	LSE	592171840187619414
10/09/2026	3309	289	16:24:20	LSE	606245621222609600
10/09/2026	206	289.1	16:25:33	LSE	606245621222680878
10/09/2026	647	289.1	16:25:33	LSE	606245621222680877
10/09/2026	795	289.1	16:25:51	LSE	592171840187706095
10/09/2026	796	289.1	16:25:51	LSE	592171840187706096
10/09/2026	853	289	16:25:51	LSE	592171840187706097
10/09/2026	856	289	16:25:51	LSE	606245621222694605
10/09/2026	1593	289	16:25:51	LSE	592171840187706099
10/09/2026	802	288.6	16:27:01	LSE	592171840187763432
10/09/2026	804	288.7	16:27:01	LSE	592171840187763431
10/09/2026	1232	288.6	16:28:34	LSE	592171840187837749
10/09/2026	367	288.6	16:28:40	LSE	592171840187846841
10/09/2026	861	288.6	16:28:40	LSE	592171840187846840
10/09/2026	638	288.6	16:28:40	LSE	592171840187847413
10/09/2026	112	288.6	16:28:40	LSE	606245621222832127
10/09/2026	501	288.6	16:28:40	LSE	606245621222832128
10/09/2026	132	288.5	16:28:47	LSE	606245621222837659
10/09/2026	709	288.5	16:28:47	LSE	606245621222837658
10/09/2026	804	288.5	16:28:47	LSE	592171840187853366
10/09/2026	841	288.5	16:28:47	LSE	592171840187853367
10/09/2026	849	288.5	16:28:47	LSE	606245621222837660
10/09/2026	1660	288.5	16:28:47	LSE	606245621222837657
10/09/2026	337	288.4	16:29:16	LSE	592171840187882159
10/09/2026	505	288.4	16:29:16	LSE	592171840187882160
10/09/2026	842	288.4	16:29:16	LSE	606245621222865709
10/09/2026	844	288.4	16:29:16	LSE	592171840187882158
11/09/2026	2829	288.1	08:00:36	LSE	606245975105119389
11/09/2026	1176	288	08:00:36	LSE	606245975105119394
11/09/2026	3435	288.5	08:02:15	LSE	592172194070317410
11/09/2026	723	288.5	08:02:15	LSE	592172194070317413
11/09/2026	772	287.6	08:04:23	LSE	592172194070368335
11/09/2026	773	287.6	08:04:23	LSE	606245975105226035
11/09/2026	774	287.6	08:04:23	LSE	606245975105226034
11/09/2026	411	287.5	08:04:23	LSE	606245975105226041
11/09/2026	774	287.5	08:04:23	LSE	606245975105226039
11/09/2026	1065	287.5	08:04:23	LSE	606245975105226038
11/09/2026	361	287.5	08:04:23	LSE	606245975105226042
11/09/2026	1801	287	08:06:07	LSE	606245975105266197
11/09/2026	2230	286.8	08:06:07	LSE	606245975105266218
11/09/2026	780	286.4	08:07:11	LSE	606245975105290579
11/09/2026	1355	286.4	08:07:11	LSE	592172194070434827
11/09/2026	1244	285.6	08:07:40	LSE	592172194070445654
11/09/2026	2372	285.1	08:08:37	LSE	592172194070465240
11/09/2026	4628	285.7	08:10:44	LSE	606245975105373432
11/09/2026	998	285.6	08:10:44	LSE	592172194070519616
11/09/2026	760	284.9	08:12:33	LSE	592172194070561525
11/09/2026	761	284.9	08:12:33	LSE	592172194070561526
11/09/2026	1929	284.9	08:12:33	LSE	606245975105414339
11/09/2026	872	284.5	08:14:16	LSE	592172194070595705
11/09/2026	276	284.4	08:14:16	LSE	592172194070595711
11/09/2026	1238	284.4	08:14:16	LSE	592172194070595710
11/09/2026	1608	284.5	08:14:53	LSE	592172194070607207
11/09/2026	1207	284.7	08:15:50	LSE	592172194070633615
11/09/2026	1412	284.1	08:16:30	LSE	606245975105498840
11/09/2026	1703	284.4	08:20:00	LSE	592172194070721400
11/09/2026	2858	284.4	08:20:00	LSE	592172194070721399
11/09/2026	3870	283.7	08:22:01	LSE	592172194070760969
11/09/2026	614	283.7	08:22:46	LSE	592172194070774448
11/09/2026	772	283.7	08:22:46	LSE	592172194070774447
11/09/2026	3280	283.7	08:22:46	LSE	592172194070774446
11/09/2026	1380	283.6	08:22:46	LSE	606245975105622211
11/09/2026	1894	283.8	08:25:33	LSE	606245975105685561
11/09/2026	4423	283.9	08:25:33	LSE	606245975105685559
11/09/2026	881	283.7	08:26:18	LSE	606245975105701070
11/09/2026	649	283.6	08:26:19	LSE	592172194070855460
11/09/2026	1474	283.6	08:26:19	LSE	592172194070855461
11/09/2026	852	284.1	08:29:06	LSE	592172194070913023
11/09/2026	1608	284	08:29:06	LSE	592172194070913024
11/09/2026	853	283.9	08:29:08	LSE	606245975105758742
11/09/2026	109	284.1	08:31:12	LSE	592172194070963435
11/09/2026	649	284.1	08:31:12	LSE	592172194070963434
11/09/2026	1587	284.1	08:31:12	LSE	606245975105807686
11/09/2026	1604	283.7	08:33:03	LSE	592172194071002943
11/09/2026	45	284.3	08:36:24	LSE	606245975105916447
11/09/2026	1587	284.3	08:36:24	LSE	606245975105916448
11/09/2026	2377	284.3	08:36:24	LSE	606245975105916446
11/09/2026	4877	284.9	08:43:22	LSE	592172194071203998
11/09/2026	407	284.9	08:43:22	LSE	606245975106040180
11/09/2026	1285	284.8	08:43:28	LSE	592172194071206075
11/09/2026	875	285.2	08:46:12	LSE	606245975106090330
11/09/2026	1609	285.2	08:46:12	LSE	606245975106090329
11/09/2026	836	284.7	08:48:05	LSE	592172194071289042
11/09/2026	1646	284.5	08:48:27	LSE	606245975106128822
11/09/2026	62	283.9	08:49:43	LSE	606245975106150808
11/09/2026	844	284.2	08:54:59	LSE	592172194071409637
11/09/2026	844	284.2	08:54:59	LSE	606245975106238887
11/09/2026	4628	284.3	08:54:59	LSE	592172194071409636
11/09/2026	1624	283.9	08:56:27	LSE	606245975106263143
11/09/2026	517	283.7	08:57:58	LSE	592172194071458698
11/09/2026	1095	283.7	08:57:58	LSE	592172194071458697
11/09/2026	805	283.6	09:00:29	LSE	606245975106337039
11/09/2026	874	283.4	09:02:22	LSE	592172194071548909
11/09/2026	1613	283.4	09:02:22	LSE	606245975106373528
11/09/2026	874	283.1	09:02:57	LSE	592172194071560421
11/09/2026	1569	283	09:09:43	LSE	606245975106507805
11/09/2026	3556	283	09:09:43	LSE	606245975106507806
11/09/2026	805	282.5	09:11:21	LSE	592172194071723600
11/09/2026	1628	282.5	09:11:21	LSE	606245975106543151
11/09/2026	842	283.3	09:15:00	LSE	606245975106608500
11/09/2026	1619	283.2	09:15:14	LSE	592172194071795298
11/09/2026	865	283.6	09:21:35	LSE	592172194071900904
11/09/2026	865	283.6	09:21:35	LSE	592172194071900905
11/09/2026	3150	283.5	09:22:02	LSE	606245975106722783
11/09/2026	2820	284.3	09:25:24	LSE	592172194071995581
11/09/2026	804	284	09:29:00	LSE	606245975106863357
11/09/2026	1626	284	09:29:00	LSE	606245975106863356
11/09/2026	831	283.8	09:31:45	LSE	592172194072099235
11/09/2026	1602	283.8	09:31:45	LSE	606245975106906977
11/09/2026	333	284.5	09:37:17	LSE	606245975106997279
11/09/2026	1616	284.5	09:37:17	LSE	606245975106997278
11/09/2026	1213	284.5	09:37:17	LSE	606245975106997280
11/09/2026	1693	285	09:42:02	LSE	592172194072265014
11/09/2026	919	284.7	09:42:41	LSE	592172194072277350
11/09/2026	1050	284.6	09:43:09	LSE	592172194072287160
11/09/2026	1105	283.8	09:50:31	LSE	592172194072412388
11/09/2026	4072	284.6	09:52:55	LSE	606245975107245058
11/09/2026	1604	284.2	09:56:48	LSE	592172194072511855
11/09/2026	777	284.6	10:03:12	LSE	592172194072634760
11/09/2026	1141	284.6	10:03:12	LSE	592172194072634761
11/09/2026	3960	284.7	10:09:34	LSE	592172194072733816
11/09/2026	575	284.7	10:09:34	LSE	592172194072733819
11/09/2026	780	284.6	10:09:50	LSE	606245975107520261
11/09/2026	1216	284.6	10:10:07	LSE	606245975107524188
11/09/2026	889	284.6	10:13:48	LSE	606245975107571639
11/09/2026	1607	284.6	10:13:48	LSE	592172194072791671
11/09/2026	876	284.4	10:17:01	LSE	592172194072843334
11/09/2026	1613	284.4	10:17:01	LSE	606245975107621334
11/09/2026	770	284.7	10:23:42	LSE	606245975107721308
11/09/2026	1495	284.7	10:23:42	LSE	592172194072948272
11/09/2026	1466	284.9	10:28:25	LSE	606245975107786586
11/09/2026	797	284.8	10:32:57	LSE	606245975107851626
11/09/2026	840	284.8	10:32:57	LSE	606245975107851625
11/09/2026	797	284.7	10:32:57	LSE	592172194073083906
11/09/2026	854	284.8	10:36:56	LSE	592172194073140962
11/09/2026	406	284.6	10:38:50	LSE	606245975107932464
11/09/2026	476	284.6	10:38:50	LSE	606245975107932465
11/09/2026	770	284.6	10:38:50	LSE	592172194073168889
11/09/2026	823	284.6	10:38:50	LSE	592172194073168888
11/09/2026	870	284.6	10:43:08	LSE	592172194073254166
11/09/2026	870	284.6	10:43:08	LSE	606245975108013348
11/09/2026	854	284.5	10:44:11	LSE	606245975108029385
11/09/2026	870	284.4	10:45:37	LSE	606245975108054818
11/09/2026	1012	284.4	10:45:37	LSE	592172194073297666
11/09/2026	855	284.6	10:54:27	LSE	592172194073453069
11/09/2026	1164	284.6	10:54:27	LSE	592172194073453070
11/09/2026	2978	284.6	10:54:27	LSE	592172194073453068
11/09/2026	1139	285	10:59:58	LSE	606245975108285415
11/09/2026	220	284.9	10:59:58	LSE	606245975108285418
11/09/2026	1999	284.9	10:59:58	LSE	606245975108285417
11/09/2026	452	284.9	11:02:06	LSE	592172194073576949
11/09/2026	690	284.9	11:02:06	LSE	592172194073576948
11/09/2026	508	284.9	11:02:06	LSE	592172194073576954
11/09/2026	41	284.7	11:02:07	LSE	592172194073583182
11/09/2026	170	284.7	11:02:07	LSE	592172194073583178
11/09/2026	866	284.7	11:02:07	LSE	606245975108326819
11/09/2026	1094	284.7	11:02:07	LSE	592172194073583184
11/09/2026	4001	285.7	11:15:30	LSE	606245975108532974
11/09/2026	74	285.7	11:15:30	LSE	592172194073799861
11/09/2026	3540	285.6	11:16:44	LSE	592172194073817897
11/09/2026	231	285.6	11:16:44	LSE	606245975108550640
11/09/2026	518	286.2	11:18:26	LSE	592172194073843840
11/09/2026	1883	286.2	11:18:26	LSE	592172194073843839
11/09/2026	2741	285.9	11:32:45	LSE	606245975108771295
11/09/2026	3846	285.9	11:32:45	LSE	592172194074048149
11/09/2026	1288	285.9	11:32:45	LSE	606245975108771299
11/09/2026	1626	285.6	11:37:15	LSE	592172194074116259
11/09/2026	76	286	11:44:05	LSE	606245975108927509
11/09/2026	3723	286	11:44:05	LSE	606245975108927510
11/09/2026	810	285.7	11:47:37	LSE	606245975108981975
11/09/2026	2368	285.7	11:47:37	LSE	606245975108981976
11/09/2026	881	285.4	11:54:11	LSE	606245975109073456
11/09/2026	763	285.5	11:58:59	LSE	592172194074436396
11/09/2026	2427	285.5	11:58:59	LSE	592172194074436397
11/09/2026	397	285.4	11:59:00	LSE	592172194074436524
11/09/2026	763	285.4	11:59:00	LSE	592172194074436525
11/09/2026	764	285.4	11:59:00	LSE	606245975109142442
11/09/2026	366	285.4	11:59:00	LSE	592172194074436526
11/09/2026	897	285.6	12:07:08	LSE	592172194074570996
11/09/2026	897	285.6	12:07:08	LSE	606245975109271570
11/09/2026	3422	285.6	12:07:08	LSE	606245975109271569
11/09/2026	897	285.5	12:07:08	LSE	606245975109271572
11/09/2026	898	285.5	12:07:08	LSE	606245975109271571
11/09/2026	4	285.5	12:10:07	LSE	606245975109317298
11/09/2026	736	285.5	12:10:07	LSE	606245975109317301
11/09/2026	877	285.5	12:10:07	LSE	606245975109317297
11/09/2026	91	285.4	12:17:25	LSE	592172194074750350
11/09/2026	753	285.4	12:17:25	LSE	592172194074750361
11/09/2026	894	285.4	12:20:08	LSE	592172194074794877
11/09/2026	894	285.4	12:20:08	LSE	592172194074794878
11/09/2026	844	285.3	12:20:43	LSE	606245975109492902
11/09/2026	844	285.2	12:21:12	LSE	592172194074811765
11/09/2026	558	285.1	12:22:33	LSE	606245975109518506
11/09/2026	791	285.1	12:22:33	LSE	592172194074831372
11/09/2026	1059	285.1	12:22:33	LSE	606245975109518505
11/09/2026	809	285.1	12:28:09	LSE	606245975109606676
11/09/2026	809	285	12:29:33	LSE	592172194074947051
11/09/2026	809	285	12:29:33	LSE	592172194074947052
11/09/2026	853	285	12:29:33	LSE	606245975109629169
11/09/2026	809	284.9	12:30:22	LSE	592172194074962270
11/09/2026	1626	284.7	12:30:30	LSE	592172194074965178
11/09/2026	1607	284.5	12:33:50	LSE	606245975109702676
11/09/2026	836	284.6	12:39:05	LSE	592172194075123319
11/09/2026	188	284.4	12:40:11	LSE	592172194075139872
11/09/2026	431	284.4	12:40:11	LSE	592172194075139873
11/09/2026	193	284.4	12:40:11	LSE	592172194075139876
11/09/2026	859	284.4	12:40:11	LSE	592172194075139877
11/09/2026	1573	284.6	12:45:39	LSE	606245975109902332
11/09/2026	2187	284.6	12:48:56	LSE	606245975109957991
11/09/2026	3093	284.6	12:48:56	LSE	606245975109957992
11/09/2026	161	284.6	12:48:56	LSE	592172194075288474
11/09/2026	1747	284.6	12:48:56	LSE	592172194075288475
11/09/2026	1601	284.5	12:51:04	LSE	592172194075326127
11/09/2026	885	284.3	13:00:41	LSE	592172194075488165
11/09/2026	885	284.3	13:00:41	LSE	606245975110147093
11/09/2026	885	284.3	13:00:41	LSE	606245975110147094
11/09/2026	886	284.3	13:00:41	LSE	606245975110147096
11/09/2026	2670	284.3	13:00:41	LSE	606245975110147095
11/09/2026	289	284.3	13:00:41	LSE	606245975110147103
11/09/2026	548	284.3	13:00:41	LSE	606245975110147104
11/09/2026	3238	284	13:02:40	LSE	606245975110184816
11/09/2026	1601	283.7	13:07:55	LSE	592172194075630720
11/09/2026	384	283.8	13:12:05	LSE	592172194075701267
11/09/2026	66	283.8	13:12:47	LSE	592172194075716665
11/09/2026	382	283.8	13:12:47	LSE	592172194075716664
11/09/2026	878	283.7	13:15:15	LSE	592172194075754106
11/09/2026	790	283.6	13:15:17	LSE	606245975110403844
11/09/2026	878	283.6	13:15:17	LSE	592172194075754891
11/09/2026	637	283.7	13:20:50	LSE	606245975110492820
11/09/2026	1034	283.7	13:20:50	LSE	606245975110492822
11/09/2026	1045	283.7	13:20:50	LSE	592172194075848506
11/09/2026	2504	283.7	13:20:50	LSE	606245975110492821
11/09/2026	2883	283.7	13:20:50	LSE	592172194075848505
11/09/2026	785	284.1	13:24:06	LSE	606245975110550627
11/09/2026	785	284.1	13:24:06	LSE	606245975110550628
11/09/2026	1598	283.8	13:24:08	LSE	592172194075909142
11/09/2026	3055	283.7	13:28:16	LSE	592172194075991368
11/09/2026	246	284	13:30:01	LSE	606245975110665573
11/09/2026	558	284	13:30:01	LSE	606245975110665575
11/09/2026	139	283.7	13:30:01	LSE	606245975110666223
11/09/2026	665	283.7	13:30:01	LSE	606245975110666220
11/09/2026	755	283.6	13:30:01	LSE	592172194076028750
11/09/2026	755	283.7	13:30:01	LSE	592172194076028737
11/09/2026	1600	283.7	13:30:01	LSE	592172194076028740
11/09/2026	211	283.6	13:30:01	LSE	592172194076028754
11/09/2026	802	284.1	13:35:08	LSE	606245975110821090
11/09/2026	803	284	13:35:08	LSE	606245975110821092
11/09/2026	827	284	13:35:08	LSE	592172194076187881
11/09/2026	2816	284	13:35:08	LSE	606245975110821091
11/09/2026	1297	284	13:35:08	LSE	606245975110821093
11/09/2026	2731	284.4	13:42:19	LSE	606245975110972239
11/09/2026	1130	284.5	13:42:26	LSE	592172194076346423
11/09/2026	653	284.3	13:46:25	LSE	592172194076436186
11/09/2026	4215	284.3	13:46:25	LSE	592172194076436187
11/09/2026	163	284.3	13:46:25	LSE	592172194076436202
11/09/2026	183	284.3	13:46:25	LSE	592172194076436205
11/09/2026	529	284.3	13:46:25	LSE	592172194076436201
11/09/2026	553	284.3	13:46:25	LSE	592172194076436203
11/09/2026	1153	284.3	13:46:25	LSE	592172194076436199
11/09/2026	4672	285.7	13:56:37	LSE	606245975111276271
11/09/2026	498	285.7	13:56:37	LSE	592172194076659864
11/09/2026	2036	285.6	13:56:39	LSE	606245975111276789
11/09/2026	2103	286.2	14:01:11	LSE	592172194076793916
11/09/2026	2329	285.8	14:03:53	LSE	592172194076867968
11/09/2026	790	285.6	14:08:11	LSE	592172194076977473
11/09/2026	841	285.6	14:08:11	LSE	592172194076977474
11/09/2026	2360	285.6	14:08:11	LSE	606245975111584395
11/09/2026	842	285.5	14:10:12	LSE	592172194077030286
11/09/2026	78	285.4	14:11:14	LSE	606245975111658365
11/09/2026	688	285.4	14:11:14	LSE	606245975111658366
11/09/2026	763	285.4	14:11:14	LSE	606245975111658367
11/09/2026	709	285.3	14:13:25	LSE	592172194077108720
11/09/2026	73	285.3	14:13:25	LSE	592172194077108721
11/09/2026	832	285.3	14:13:25	LSE	592172194077108722
11/09/2026	775	285.1	14:19:26	LSE	606245975111857898
11/09/2026	762	284.9	14:19:26	LSE	592172194077262176
11/09/2026	762	284.9	14:19:26	LSE	606245975111857903
11/09/2026	1624	284.9	14:19:26	LSE	592172194077262177
11/09/2026	1891	285.3	14:26:56	LSE	606245975112058816
11/09/2026	1937	285.3	14:26:56	LSE	592172194077468366
11/09/2026	92	285.3	14:30:00	LSE	606245975112176428
11/09/2026	403	285.3	14:30:00	LSE	606245975112176429
11/09/2026	821	285.3	14:30:00	LSE	606245975112176430
11/09/2026	3029	285.3	14:30:00	LSE	606245975112176427
11/09/2026	523	285.3	14:30:00	LSE	592172194077589900
11/09/2026	2480	285.3	14:30:00	LSE	592172194077589901
11/09/2026	33	285.3	14:30:00	LSE	592172194077589908
11/09/2026	2118	285.5	14:31:53	LSE	592172194077689856
11/09/2026	1616	285.3	14:33:01	LSE	606245975112322880
11/09/2026	870	285.2	14:35:00	LSE	592172194077829636
11/09/2026	986	285.1	14:37:33	LSE	592172194077940397
11/09/2026	3420	285.1	14:37:33	LSE	592172194077940396
11/09/2026	434	285.1	14:37:33	LSE	592172194077940403
11/09/2026	976	285.1	14:37:33	LSE	592172194077940402
11/09/2026	3214	285	14:38:50	LSE	606245975112575049
11/09/2026	11	284.8	14:40:13	LSE	606245975112632174
11/09/2026	792	284.8	14:40:13	LSE	606245975112632175
11/09/2026	1653	284.7	14:40:15	LSE	592172194078057763
11/09/2026	3249	284.7	14:41:32	LSE	592172194078117872
11/09/2026	3275	284	14:43:42	LSE	592172194078203113
11/09/2026	1651	283.8	14:45:17	LSE	606245975112836415
11/09/2026	903	284	14:47:11	LSE	606245975112912507
11/09/2026	2228	283.9	14:48:31	LSE	592172194078396397
11/09/2026	5	283.8	14:48:39	LSE	592172194078400732
11/09/2026	819	284.6	14:50:44	LSE	606245975113046062
11/09/2026	1336	284.7	14:50:44	LSE	592172194078476626
11/09/2026	820	284.7	14:50:44	LSE	592172194078476074
11/09/2026	1800	284.7	14:50:44	LSE	592172194078476073
11/09/2026	3168	284.6	14:51:45	LSE	606245975113082632
11/09/2026	904	284.5	14:54:31	LSE	592172194078609515
11/09/2026	1657	284.4	14:54:31	LSE	606245975113176427
11/09/2026	823	284.9	14:58:33	LSE	592172194078743792
11/09/2026	3705	284.9	14:58:33	LSE	606245975113306888
11/09/2026	867	285	14:59:15	LSE	606245975113330444
11/09/2026	980	284.9	14:59:50	LSE	592172194078790282
11/09/2026	1510	284.9	14:59:50	LSE	592172194078790283
11/09/2026	1085	284.8	15:00:17	LSE	606245975113375650
11/09/2026	247	284.8	15:00:20	LSE	606245975113377659
11/09/2026	1626	284.8	15:01:37	LSE	606245975113430217
11/09/2026	1608	284.5	15:02:44	LSE	606245975113474883
11/09/2026	886	284.6	15:05:18	LSE	592172194079006706
11/09/2026	886	284.5	15:05:23	LSE	592172194079010248
11/09/2026	888	284.5	15:05:23	LSE	606245975113568644
11/09/2026	1608	284.5	15:05:23	LSE	592172194079010247
11/09/2026	1600	284.5	15:06:23	LSE	592172194079045693
11/09/2026	823	284.8	15:08:44	LSE	592172194079134130
11/09/2026	823	284.6	15:09:13	LSE	592172194079153741
11/09/2026	1634	284.6	15:09:13	LSE	592172194079153740
11/09/2026	606	284.5	15:09:55	LSE	592172194079179498
11/09/2026	1027	284.5	15:09:55	LSE	592172194079179500
11/09/2026	2115	285.1	15:16:10	LSE	592172194079418390
11/09/2026	2116	285.1	15:16:10	LSE	606245975113967119
11/09/2026	109	285	15:17:06	LSE	592172194079450483
11/09/2026	1383	285	15:17:06	LSE	592172194079450485
11/09/2026	1682	285	15:17:06	LSE	592172194079450484
11/09/2026	520	285	15:17:06	LSE	592172194079450488
11/09/2026	1564	285	15:17:06	LSE	592172194079450489
11/09/2026	773	285.1	15:20:20	LSE	606245975114105608
11/09/2026	775	285.1	15:20:20	LSE	592172194079561130
11/09/2026	2975	285.1	15:20:20	LSE	606245975114105607
11/09/2026	1094	285	15:20:24	LSE	592172194079563581
11/09/2026	1616	284.8	15:21:26	LSE	606245975114143127
11/09/2026	3269	284.3	15:24:53	LSE	592172194079714452
11/09/2026	3728	284.5	15:26:44	LSE	606245975114315309
11/09/2026	46	284.8	15:31:05	LSE	606245975114441202
11/09/2026	749	284.8	15:31:05	LSE	606245975114441201
11/09/2026	1407	284.8	15:31:05	LSE	592172194079908084
11/09/2026	1901	284.8	15:31:05	LSE	592172194079908085
11/09/2026	3027	284.8	15:31:05	LSE	606245975114441207
11/09/2026	844	285.2	15:34:18	LSE	592172194080011435
11/09/2026	844	285.2	15:34:18	LSE	606245975114541791
11/09/2026	3086	285.2	15:34:18	LSE	606245975114541792
11/09/2026	1620	285	15:35:00	LSE	592172194080039115
11/09/2026	830	284.7	15:37:14	LSE	606245975114645557
11/09/2026	831	284.7	15:37:14	LSE	592172194080118327
11/09/2026	1613	284.7	15:37:14	LSE	592172194080118326
11/09/2026	61	284.6	15:39:46	LSE	606245975114725804
11/09/2026	829	284.6	15:39:46	LSE	592172194080201641
11/09/2026	830	284.6	15:39:46	LSE	592172194080201640
11/09/2026	1611	284.6	15:39:46	LSE	606245975114725803
11/09/2026	768	284.6	15:40:06	LSE	606245975114737535
11/09/2026	832	284.6	15:40:06	LSE	592172194080213723
11/09/2026	1613	284.4	15:41:01	LSE	592172194080246860
11/09/2026	802	285.4	15:46:15	LSE	592172194080416944
11/09/2026	3630	285.4	15:46:15	LSE	592172194080416943
11/09/2026	4144	285.4	15:46:15	LSE	606245975114935472
11/09/2026	210	285.4	15:46:15	LSE	592172194080416952
11/09/2026	865	285.4	15:47:40	LSE	592172194080464575
11/09/2026	1608	285.4	15:47:40	LSE	592172194080464574
11/09/2026	3322	285.3	15:50:35	LSE	592172194080594980
11/09/2026	624	285.2	15:51:09	LSE	592172194080613956
11/09/2026	978	285.2	15:51:35	LSE	592172194080626205
11/09/2026	46	285.2	15:52:22	LSE	592172194080651067
11/09/2026	51	285.2	15:52:22	LSE	606245975115163678
11/09/2026	617	285.3	15:54:53	LSE	592172194080734957
11/09/2026	318	285.4	15:54:57	LSE	606245975115248986
11/09/2026	445	285.4	15:54:57	LSE	606245975115248987
11/09/2026	708	285.4	15:54:57	LSE	592172194080738171
11/09/2026	35	285.4	15:54:57	LSE	606245975115248991
11/09/2026	638	285.4	15:54:57	LSE	606245975115248992
11/09/2026	6	285.4	15:54:59	LSE	592172194080739474
11/09/2026	7	285.4	15:54:59	LSE	592172194080739473
11/09/2026	18	285.4	15:54:59	LSE	592172194080739472
11/09/2026	105	285.4	15:54:59	LSE	592172194080739471
11/09/2026	1153	285.4	15:54:59	LSE	592172194080739475
11/09/2026	92	285.4	15:54:59	LSE	606245975115250267
11/09/2026	257	285.2	15:55:13	LSE	606245975115258507
11/09/2026	267	285.2	15:55:13	LSE	606245975115258506
11/09/2026	296	285.2	15:55:13	LSE	606245975115258508
11/09/2026	381	285.2	15:55:13	LSE	606245975115258510
11/09/2026	489	285.2	15:55:13	LSE	606245975115258509
11/09/2026	763	285.2	15:55:13	LSE	592172194080747723
11/09/2026	763	285.2	15:55:13	LSE	606245975115258511
11/09/2026	764	285.2	15:55:13	LSE	592172194080747721
11/09/2026	765	285.2	15:55:13	LSE	592172194080747722
11/09/2026	780	285.2	15:55:13	LSE	606245975115258512
11/09/2026	774	285.1	15:55:38	LSE	606245975115271451
11/09/2026	871	285.1	15:55:38	LSE	592172194080760963
11/09/2026	1613	284.8	15:57:44	LSE	592172194080824531
11/09/2026	3198	284.8	15:58:15	LSE	592172194080840188
11/09/2026	1630	284.4	15:59:39	LSE	606245975115392516
11/09/2026	797	284.9	16:03:03	LSE	606245975115523802
11/09/2026	35	284.9	16:03:14	LSE	592172194081028394
11/09/2026	83	284.9	16:03:14	LSE	592172194081028393
11/09/2026	160	284.9	16:03:14	LSE	592172194081028392
11/09/2026	1153	284.9	16:03:14	LSE	592172194081028391
11/09/2026	1080	284.9	16:03:14	LSE	606245975115531019
11/09/2026	1159	284.9	16:03:15	LSE	592172194081029992
11/09/2026	1597	284.7	16:03:35	LSE	592172194081043825
11/09/2026	4577	284.7	16:03:35	LSE	606245975115545892
11/09/2026	546	284.7	16:03:35	LSE	592172194081043838
11/09/2026	153	284.7	16:03:35	LSE	592172194081043882
11/09/2026	1819	284.8	16:08:51	LSE	592172194081249140
11/09/2026	1828	284.8	16:08:51	LSE	592172194081249141
11/09/2026	2997	284.8	16:08:51	LSE	592172194081249142
11/09/2026	523	284.8	16:08:51	LSE	592172194081249143
11/09/2026	641	284.8	16:08:51	LSE	592172194081249144
11/09/2026	591	284.8	16:09:07	LSE	606245975115755115
11/09/2026	2596	284.7	16:09:14	LSE	606245975115760003
11/09/2026	50	284.6	16:13:03	LSE	606245975115907670
11/09/2026	855	284.6	16:13:03	LSE	606245975115907671
11/09/2026	910	284.6	16:13:03	LSE	592172194081417085
11/09/2026	293	284.8	16:14:10	LSE	592172194081462752
11/09/2026	666	284.7	16:14:10	LSE	606245975115952137
11/09/2026	1153	284.8	16:14:10	LSE	592172194081462751
11/09/2026	1448	284.8	16:14:10	LSE	592172194081462748
11/09/2026	1448	284.8	16:14:21	LSE	606245975115959515
11/09/2026	1031	284.7	16:14:34	LSE	606245975115968919
11/09/2026	1133	284.7	16:14:34	LSE	606245975115968920
11/09/2026	169	284.7	16:15:26	LSE	606245975116011689
11/09/2026	443	284.7	16:15:26	LSE	606245975116011690
11/09/2026	1805	284.7	16:15:26	LSE	606245975116011691
11/09/2026	2420	284.9	16:18:12	LSE	592172194081640349
11/09/2026	818	285	16:18:20	LSE	606245975116129387
11/09/2026	655	285	16:18:26	LSE	606245975116132993
11/09/2026	354	285.2	16:19:37	LSE	606245975116188746
11/09/2026	399	285.2	16:19:37	LSE	606245975116188749
11/09/2026	500	285.2	16:19:37	LSE	606245975116188747
11/09/2026	1153	285.2	16:19:37	LSE	606245975116188745
11/09/2026	1769	285.2	16:19:37	LSE	606245975116188748
11/09/2026	2621	285	16:19:45	LSE	592172194081714821
11/09/2026	1153	285.3	16:22:02	LSE	592172194081834672
11/09/2026	162	285.3	16:22:02	LSE	606245975116311729
11/09/2026	325	285.3	16:22:07	LSE	606245975116317211
11/09/2026	991	285.3	16:22:07	LSE	606245975116317210
11/09/2026	1316	285.3	16:22:07	LSE	592172194081840535
11/09/2026	893	285.2	16:22:22	LSE	606245975116329180
11/09/2026	3597	285.2	16:22:22	LSE	606245975116329181
11/09/2026	1148	285.2	16:22:23	LSE	606245975116330062
11/09/2026	892	285.1	16:22:34	LSE	606245975116339425
11/09/2026	895	285.1	16:22:34	LSE	592172194081863174
11/09/2026	112	285	16:24:15	LSE	606245975116427765
11/09/2026	739	285	16:24:15	LSE	606245975116427767
11/09/2026	756	285	16:24:15	LSE	606245975116427766
11/09/2026	771	285	16:24:15	LSE	592172194081954042
11/09/2026	104	285	16:24:15	LSE	592172194081954043
11/09/2026	829	284.9	16:25:27	LSE	592172194082024016
11/09/2026	830	284.9	16:25:27	LSE	592172194082024017
11/09/2026	832	284.9	16:25:27	LSE	606245975116495916
11/09/2026	833	284.9	16:25:27	LSE	606245975116495915
11/09/2026	877	284.9	16:25:27	LSE	606245975116495914
11/09/2026	2	284.9	16:26:19	LSE	606245975116534065
11/09/2026	820	284.9	16:26:19	LSE	606245975116534063
11/09/2026	83	284.9	16:26:41	LSE	606245975116550781
11/09/2026	904	284.9	16:26:41	LSE	606245975116550782
11/09/2026	905	284.9	16:26:41	LSE	592172194082080267
11/09/2026	794	284.8	16:27:30	LSE	592172194082138880
11/09/2026	794	284.8	16:27:30	LSE	606245975116607897
11/09/2026	798	284.8	16:27:30	LSE	592172194082138881
11/09/2026	832	284.8	16:27:30	LSE	606245975116607896
11/09/2026	1213	284.7	16:28:11	LSE	592172194082169800
11/09/2026	629	284.7	16:28:23	LSE	592172194082180002
11/09/2026	1202	284.7	16:28:23	LSE	592172194082180001
11/09/2026	947	284.7	16:28:55	LSE	592172194082205502
11/09/2026	500	284.7	16:29:05	LSE	606245975116684194
11/09/2026	839	284.7	16:29:05	LSE	606245975116684193
11/09/2026	1370	284.7	16:29:15	LSE	606245975116692508
11/09/2026	1608	284.7	16:29:15	LSE	606245975116692507
11/09/2026	1577	284.6	16:29:39	LSE	592172194082252724

Contacts: Tel: Email:

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

Date of notification: 14 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

POSSFIFMFEMSEFU

Related Shares:

FTSE 100 Latest

Value10,658.13

Change-39.44