Transaction in Own Shares
|
|
|
|
|
|
|
|
|||
|
|
|
|
|
|
|
|
|||
|
|
|
|
|
|
|
|
|||
|
|
|
|
SSE PLC |
|
|
|
|||
|
Transactions in own shares |
|
||||||||
|
SSE plc (the "Company") announces that it has purchased the following number of its ordinary shares of 50 pence each (the "Ordinary Shares") on the London Stock Exchange through UBS AG London Branch ("UBS"). These purchases were made as part of the Company's £75 million share buyback programme as announced on 30 September 2024 (the "Programme"). All shares were purchased from UBS as an "on exchange" transaction subject to the rules of the London Stock Exchange and in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2024 and Chapter 9 of the Listing Rules. The Ordinary Shares purchased will be held as treasury shares. |
|
||||||||
|
Date of purchase |
03 October 2024 |
|
|||||||
|
Total number of shares purchased |
240,937 |
|
|||||||
|
Volume Weighted Average Price Per Share (GBp) |
1903.3395p |
|
|||||||
|
Lowest Price Per Share (GBp) |
1886p |
|
|||||||
|
Highest Price Per Share (GBp) |
1918p |
|
|||||||
|
The Company has to date purchased 951,221 Ordinary Shares in aggregate through UBS in connection with the Programme. |
|
||||||||
|
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by UBS as principal in connection with the above purchases is set out below: |
|
||||||||
|
Schedule of Purchases |
|
||||||||
|
Shares purchased: SSE plc GB0007908733 |
|
||||||||
|
Intermediary name: UBS AG London Branch |
|
||||||||
|
Intermediary Code: UBSWGB2L |
|
||||||||
|
Currency: GBP |
|
||||||||
|
|
|
||||||||
|
Aggregated information: |
|
|
|||||||
|
|
|
|
|
|
|
||||
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
Lowest Price per share |
Highest Price per share |
|
||||
|
London Stock Exchange |
1903.3395 |
240,937 |
1886.00 |
1918.00 |
|
||||
|
|
|
|
|
|
|
||||
|
Individual transactions: |
|
|
|
|
|||||
|
|
|
|
|
|
|
||||
|
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: |
|||||||||
|
|
|
|
|
|
|
||||
|
Transaction date |
Time of transaction |
Quantity |
Price (pence) |
Trading Venue |
Transaction |
||||
|
03/10/2024 |
08:00:28 |
556 |
1895.0000 |
LSE |
500985 |
||||
|
03/10/2024 |
08:00:57 |
616 |
1899.5000 |
LSE |
501841 |
||||
|
03/10/2024 |
08:00:57 |
616 |
1900.0000 |
LSE |
501839 |
||||
|
03/10/2024 |
08:01:08 |
506 |
1898.5000 |
LSE |
502182 |
||||
|
03/10/2024 |
08:01:12 |
527 |
1898.5000 |
LSE |
502254 |
||||
|
03/10/2024 |
08:05:00 |
536 |
1907.0000 |
LSE |
508307 |
||||
|
03/10/2024 |
08:05:00 |
707 |
1907.0000 |
LSE |
508305 |
||||
|
03/10/2024 |
08:05:07 |
564 |
1910.0000 |
LSE |
508439 |
||||
|
03/10/2024 |
08:05:27 |
548 |
1909.0000 |
LSE |
508856 |
||||
|
03/10/2024 |
08:05:27 |
551 |
1909.5000 |
LSE |
508853 |
||||
|
03/10/2024 |
08:05:29 |
574 |
1909.0000 |
LSE |
508891 |
||||
|
03/10/2024 |
08:07:42 |
607 |
1909.5000 |
LSE |
511547 |
||||
|
03/10/2024 |
08:07:53 |
556 |
1905.5000 |
LSE |
511818 |
||||
|
03/10/2024 |
08:07:53 |
586 |
1906.0000 |
LSE |
511816 |
||||
|
03/10/2024 |
08:08:03 |
515 |
1904.5000 |
LSE |
511988 |
||||
|
03/10/2024 |
08:09:09 |
592 |
1907.5000 |
LSE |
513240 |
||||
|
03/10/2024 |
08:09:10 |
616 |
1906.5000 |
LSE |
513253 |
||||
|
03/10/2024 |
08:09:41 |
556 |
1901.5000 |
LSE |
513772 |
||||
|
03/10/2024 |
08:09:42 |
592 |
1900.5000 |
LSE |
513821 |
||||
|
03/10/2024 |
08:10:02 |
560 |
1898.5000 |
LSE |
514157 |
||||
|
03/10/2024 |
08:11:02 |
553 |
1899.5000 |
LSE |
515470 |
||||
|
03/10/2024 |
08:12:59 |
534 |
1899.5000 |
LSE |
517649 |
||||
|
03/10/2024 |
08:12:59 |
2 |
1899.5000 |
LSE |
517647 |
||||
|
03/10/2024 |
08:15:05 |
546 |
1900.5000 |
LSE |
520567 |
||||
|
03/10/2024 |
08:15:40 |
599 |
1900.5000 |
LSE |
521347 |
||||
|
03/10/2024 |
08:17:29 |
561 |
1896.5000 |
LSE |
523550 |
||||
|
03/10/2024 |
08:17:41 |
250 |
1896.0000 |
LSE |
523884 |
||||
|
03/10/2024 |
08:17:41 |
269 |
1896.0000 |
LSE |
523882 |
||||
|
03/10/2024 |
08:18:58 |
588 |
1898.5000 |
LSE |
525879 |
||||
|
03/10/2024 |
08:19:09 |
619 |
1898.0000 |
LSE |
526133 |
||||
|
03/10/2024 |
08:19:58 |
539 |
1899.5000 |
LSE |
527041 |
||||
|
03/10/2024 |
08:20:05 |
530 |
1899.0000 |
LSE |
527252 |
||||
|
03/10/2024 |
08:20:05 |
526 |
1899.5000 |
LSE |
527250 |
||||
|
03/10/2024 |
08:21:26 |
637 |
1900.0000 |
LSE |
529001 |
||||
|
03/10/2024 |
08:21:29 |
519 |
1899.0000 |
LSE |
529047 |
||||
|
03/10/2024 |
08:22:19 |
191 |
1899.5000 |
LSE |
530340 |
||||
|
03/10/2024 |
08:22:19 |
378 |
1899.5000 |
LSE |
530338 |
||||
|
03/10/2024 |
08:22:24 |
10 |
1900.0000 |
LSE |
530513 |
||||
|
03/10/2024 |
08:22:39 |
48 |
1900.0000 |
LSE |
530828 |
||||
|
03/10/2024 |
08:22:39 |
51 |
1900.0000 |
LSE |
530826 |
||||
|
03/10/2024 |
08:22:39 |
481 |
1900.0000 |
LSE |
530824 |
||||
|
03/10/2024 |
08:24:06 |
591 |
1901.5000 |
LSE |
532355 |
||||
|
03/10/2024 |
08:24:21 |
523 |
1902.5000 |
LSE |
532617 |
||||
|
03/10/2024 |
08:25:40 |
617 |
1907.0000 |
LSE |
534134 |
||||
|
03/10/2024 |
08:26:10 |
537 |
1907.5000 |
LSE |
534788 |
||||
|
03/10/2024 |
08:26:31 |
549 |
1907.5000 |
LSE |
535293 |
||||
|
03/10/2024 |
08:27:17 |
29 |
1907.0000 |
LSE |
536272 |
||||
|
03/10/2024 |
08:27:17 |
29 |
1907.0000 |
LSE |
536270 |
||||
|
03/10/2024 |
08:27:17 |
506 |
1907.0000 |
LSE |
536268 |
||||
|
03/10/2024 |
08:27:49 |
359 |
1906.5000 |
LSE |
536798 |
||||
|
03/10/2024 |
08:27:49 |
192 |
1906.5000 |
LSE |
536796 |
||||
|
03/10/2024 |
08:30:11 |
515 |
1901.0000 |
LSE |
540553 |
||||
|
03/10/2024 |
08:31:03 |
551 |
1902.5000 |
LSE |
541993 |
||||
|
03/10/2024 |
08:31:04 |
522 |
1902.0000 |
LSE |
542005 |
||||
|
03/10/2024 |
08:31:28 |
529 |
1902.7500 |
LSE |
542707 |
||||
|
03/10/2024 |
08:32:45 |
512 |
1900.5000 |
LSE |
544765 |
||||
|
03/10/2024 |
08:34:09 |
536 |
1900.5000 |
LSE |
546869 |
||||
|
03/10/2024 |
08:35:45 |
607 |
1902.5000 |
LSE |
549149 |
||||
|
03/10/2024 |
08:36:06 |
591 |
1902.0000 |
LSE |
549678 |
||||
|
03/10/2024 |
08:36:13 |
575 |
1901.2500 |
LSE |
549892 |
||||
|
03/10/2024 |
08:36:16 |
517 |
1900.5000 |
LSE |
549940 |
||||
|
03/10/2024 |
08:36:25 |
519 |
1900.5000 |
LSE |
550111 |
||||
|
03/10/2024 |
08:36:25 |
70 |
1900.5000 |
LSE |
550107 |
||||
|
03/10/2024 |
08:40:50 |
608 |
1900.0000 |
LSE |
555780 |
||||
|
03/10/2024 |
08:41:13 |
647 |
1900.5000 |
LSE |
556351 |
||||
|
03/10/2024 |
08:43:11 |
1,191 |
1901.2500 |
LSE |
559063 |
||||
|
03/10/2024 |
08:43:27 |
597 |
1901.2500 |
LSE |
559429 |
||||
|
03/10/2024 |
08:45:15 |
123 |
1904.0000 |
LSE |
561786 |
||||
|
03/10/2024 |
08:45:15 |
130 |
1904.0000 |
LSE |
561784 |
||||
|
03/10/2024 |
08:45:15 |
68 |
1904.0000 |
LSE |
561782 |
||||
|
03/10/2024 |
08:45:15 |
204 |
1904.0000 |
LSE |
561778 |
||||
|
03/10/2024 |
08:45:15 |
224 |
1904.0000 |
LSE |
561776 |
||||
|
03/10/2024 |
08:45:15 |
204 |
1904.0000 |
LSE |
561772 |
||||
|
03/10/2024 |
08:45:15 |
68 |
1904.0000 |
LSE |
561774 |
||||
|
03/10/2024 |
08:45:27 |
574 |
1903.5000 |
LSE |
562201 |
||||
|
03/10/2024 |
08:45:27 |
537 |
1903.5000 |
LSE |
562199 |
||||
|
03/10/2024 |
08:46:16 |
508 |
1902.5000 |
LSE |
563532 |
||||
|
03/10/2024 |
08:48:21 |
608 |
1901.5000 |
LSE |
566323 |
||||
|
03/10/2024 |
08:48:49 |
204 |
1900.0000 |
LSE |
566933 |
||||
|
03/10/2024 |
08:48:49 |
200 |
1900.0000 |
LSE |
566929 |
||||
|
03/10/2024 |
08:48:49 |
72 |
1900.0000 |
LSE |
566935 |
||||
|
03/10/2024 |
08:48:49 |
43 |
1900.0000 |
LSE |
566931 |
||||
|
03/10/2024 |
08:48:54 |
571 |
1900.0000 |
LSE |
567055 |
||||
|
03/10/2024 |
08:53:02 |
464 |
1903.0000 |
LSE |
573779 |
||||
|
03/10/2024 |
08:53:02 |
59 |
1903.0000 |
LSE |
573777 |
||||
|
03/10/2024 |
08:54:13 |
513 |
1903.0000 |
LSE |
575711 |
||||
|
03/10/2024 |
08:54:13 |
18 |
1903.0000 |
LSE |
575709 |
||||
|
03/10/2024 |
08:56:10 |
611 |
1902.0000 |
LSE |
578838 |
||||
|
03/10/2024 |
09:00:01 |
613 |
1902.0000 |
LSE |
584405 |
||||
|
03/10/2024 |
09:02:25 |
61 |
1901.5000 |
LSE |
586566 |
||||
|
03/10/2024 |
09:02:25 |
118 |
1901.5000 |
LSE |
586564 |
||||
|
03/10/2024 |
09:02:25 |
40 |
1901.5000 |
LSE |
586562 |
||||
|
03/10/2024 |
09:02:25 |
78 |
1901.5000 |
LSE |
586560 |
||||
|
03/10/2024 |
09:02:25 |
59 |
1901.5000 |
LSE |
586558 |
||||
|
03/10/2024 |
09:02:25 |
85 |
1901.5000 |
LSE |
586556 |
||||
|
03/10/2024 |
09:02:25 |
152 |
1901.5000 |
LSE |
586552 |
||||
|
03/10/2024 |
09:02:25 |
85 |
1901.5000 |
LSE |
586554 |
||||
|
03/10/2024 |
09:03:10 |
564 |
1901.0000 |
LSE |
587266 |
||||
|
03/10/2024 |
09:04:12 |
20 |
1902.5000 |
LSE |
587966 |
||||
|
03/10/2024 |
09:04:12 |
104 |
1902.5000 |
LSE |
587964 |
||||
|
03/10/2024 |
09:04:12 |
204 |
1902.5000 |
LSE |
587962 |
||||
|
03/10/2024 |
09:04:12 |
230 |
1902.5000 |
LSE |
587960 |
||||
|
03/10/2024 |
09:04:39 |
578 |
1902.0000 |
LSE |
588432 |
||||
|
03/10/2024 |
09:04:39 |
703 |
1901.5000 |
LSE |
588434 |
||||
|
03/10/2024 |
09:06:16 |
44 |
1901.0000 |
LSE |
589790 |
||||
|
03/10/2024 |
09:06:16 |
522 |
1901.0000 |
LSE |
589788 |
||||
|
03/10/2024 |
09:08:09 |
71 |
1902.5000 |
LSE |
593497 |
||||
|
03/10/2024 |
09:08:09 |
147 |
1902.5000 |
LSE |
593495 |
||||
|
03/10/2024 |
09:08:09 |
35 |
1902.5000 |
LSE |
593493 |
||||
|
03/10/2024 |
09:09:09 |
107 |
1902.5000 |
LSE |
594092 |
||||
|
03/10/2024 |
09:09:09 |
103 |
1902.5000 |
LSE |
594090 |
||||
|
03/10/2024 |
09:10:45 |
611 |
1904.0000 |
LSE |
595254 |
||||
|
03/10/2024 |
09:12:32 |
179 |
1905.0000 |
LSE |
596410 |
||||
|
03/10/2024 |
09:12:32 |
410 |
1905.0000 |
LSE |
596412 |
||||
|
03/10/2024 |
09:13:41 |
550 |
1904.0000 |
LSE |
597169 |
||||
|
03/10/2024 |
09:15:18 |
588 |
1905.5000 |
LSE |
598612 |
||||
|
03/10/2024 |
09:16:25 |
511 |
1904.5000 |
LSE |
599444 |
||||
|
03/10/2024 |
09:17:22 |
662 |
1903.5000 |
LSE |
600247 |
||||
|
03/10/2024 |
09:18:40 |
517 |
1901.5000 |
LSE |
601067 |
||||
|
03/10/2024 |
09:19:21 |
301 |
1902.5000 |
LSE |
601564 |
||||
|
03/10/2024 |
09:20:09 |
312 |
1902.5000 |
LSE |
602146 |
||||
|
03/10/2024 |
09:22:49 |
81 |
1901.5000 |
LSE |
604155 |
||||
|
03/10/2024 |
09:22:49 |
91 |
1901.5000 |
LSE |
604153 |
||||
|
03/10/2024 |
09:23:41 |
583 |
1901.0000 |
LSE |
604756 |
||||
|
03/10/2024 |
09:25:31 |
128 |
1902.5000 |
LSE |
605897 |
||||
|
03/10/2024 |
09:25:31 |
255 |
1902.5000 |
LSE |
605901 |
||||
|
03/10/2024 |
09:25:31 |
10 |
1902.5000 |
LSE |
605899 |
||||
|
03/10/2024 |
09:25:39 |
185 |
1902.5000 |
LSE |
605994 |
||||
|
03/10/2024 |
09:25:39 |
145 |
1902.5000 |
LSE |
605992 |
||||
|
03/10/2024 |
09:25:39 |
39 |
1902.5000 |
LSE |
605990 |
||||
|
03/10/2024 |
09:25:39 |
117 |
1902.5000 |
LSE |
605988 |
||||
|
03/10/2024 |
09:26:35 |
165 |
1904.0000 |
LSE |
606673 |
||||
|
03/10/2024 |
09:26:35 |
381 |
1904.0000 |
LSE |
606671 |
||||
|
03/10/2024 |
09:28:45 |
80 |
1904.5000 |
LSE |
608334 |
||||
|
03/10/2024 |
09:29:52 |
565 |
1904.0000 |
LSE |
609241 |
||||
|
03/10/2024 |
09:30:56 |
332 |
1905.0000 |
LSE |
610257 |
||||
|
03/10/2024 |
09:30:56 |
8 |
1905.0000 |
LSE |
610255 |
||||
|
03/10/2024 |
09:30:56 |
255 |
1905.0000 |
LSE |
610253 |
||||
|
03/10/2024 |
09:31:02 |
563 |
1905.0000 |
LSE |
610334 |
||||
|
03/10/2024 |
09:31:02 |
584 |
1905.5000 |
LSE |
610332 |
||||
|
03/10/2024 |
09:31:02 |
24 |
1905.5000 |
LSE |
610329 |
||||
|
03/10/2024 |
09:31:12 |
603 |
1905.0000 |
LSE |
610440 |
||||
|
03/10/2024 |
09:34:30 |
503 |
1904.0000 |
LSE |
612951 |
||||
|
03/10/2024 |
09:40:02 |
326 |
1905.5000 |
LSE |
617463 |
||||
|
03/10/2024 |
09:40:32 |
5 |
1905.5000 |
LSE |
617861 |
||||
|
03/10/2024 |
09:42:02 |
346 |
1906.5000 |
LSE |
619099 |
||||
|
03/10/2024 |
09:42:02 |
179 |
1906.5000 |
LSE |
619097 |
||||
|
03/10/2024 |
09:45:10 |
588 |
1907.5000 |
LSE |
621604 |
||||
|
03/10/2024 |
09:46:55 |
12 |
1907.0000 |
LSE |
622909 |
||||
|
03/10/2024 |
09:47:35 |
144 |
1907.5000 |
LSE |
623485 |
||||
|
03/10/2024 |
09:47:35 |
190 |
1907.5000 |
LSE |
623483 |
||||
|
03/10/2024 |
09:47:35 |
152 |
1907.5000 |
LSE |
623487 |
||||
|
03/10/2024 |
09:48:04 |
262 |
1905.5000 |
LSE |
623810 |
||||
|
03/10/2024 |
09:48:04 |
190 |
1905.5000 |
LSE |
623808 |
||||
|
03/10/2024 |
09:49:19 |
592 |
1905.0000 |
LSE |
624551 |
||||
|
03/10/2024 |
09:49:36 |
562 |
1903.5000 |
LSE |
624727 |
||||
|
03/10/2024 |
09:51:58 |
549 |
1904.0000 |
LSE |
626321 |
||||
|
03/10/2024 |
09:54:13 |
624 |
1904.5000 |
LSE |
627931 |
||||
|
03/10/2024 |
09:58:14 |
417 |
1904.0000 |
LSE |
630454 |
||||
|
03/10/2024 |
09:58:14 |
228 |
1904.0000 |
LSE |
630456 |
||||
|
03/10/2024 |
09:59:52 |
255 |
1905.5000 |
LSE |
631522 |
||||
|
03/10/2024 |
10:02:08 |
255 |
1905.5000 |
LSE |
633073 |
||||
|
03/10/2024 |
10:03:20 |
432 |
1906.0000 |
LSE |
633821 |
||||
|
03/10/2024 |
10:03:20 |
97 |
1906.0000 |
LSE |
633819 |
||||
|
03/10/2024 |
10:04:10 |
527 |
1905.5000 |
LSE |
634267 |
||||
|
03/10/2024 |
10:14:14 |
200 |
1909.5000 |
LSE |
641300 |
||||
|
03/10/2024 |
10:14:14 |
596 |
1909.5000 |
LSE |
641298 |
||||
|
03/10/2024 |
10:14:51 |
607 |
1909.0000 |
LSE |
641958 |
||||
|
03/10/2024 |
10:15:33 |
613 |
1909.0000 |
LSE |
642598 |
||||
|
03/10/2024 |
10:16:13 |
536 |
1909.0000 |
LSE |
643092 |
||||
|
03/10/2024 |
10:16:40 |
255 |
1909.0000 |
LSE |
643436 |
||||
|
03/10/2024 |
10:19:37 |
301 |
1908.5000 |
LSE |
645200 |
||||
|
03/10/2024 |
10:19:37 |
266 |
1908.5000 |
LSE |
645198 |
||||
|
03/10/2024 |
10:23:19 |
554 |
1907.5000 |
LSE |
647757 |
||||
|
03/10/2024 |
10:24:44 |
100 |
1907.0000 |
LSE |
648922 |
||||
|
03/10/2024 |
10:25:47 |
255 |
1907.5000 |
LSE |
649512 |
||||
|
03/10/2024 |
10:25:47 |
16 |
1907.5000 |
LSE |
649510 |
||||
|
03/10/2024 |
10:28:06 |
353 |
1907.0000 |
LSE |
651111 |
||||
|
03/10/2024 |
10:28:06 |
232 |
1907.0000 |
LSE |
651109 |
||||
|
03/10/2024 |
10:36:01 |
212 |
1907.5000 |
LSE |
659105 |
||||
|
03/10/2024 |
10:36:01 |
329 |
1907.5000 |
LSE |
659103 |
||||
|
03/10/2024 |
10:37:59 |
427 |
1907.0000 |
LSE |
660368 |
||||
|
03/10/2024 |
10:37:59 |
139 |
1907.0000 |
LSE |
660366 |
||||
|
03/10/2024 |
10:39:39 |
86 |
1908.5000 |
LSE |
661444 |
||||
|
03/10/2024 |
10:39:39 |
229 |
1908.5000 |
LSE |
661442 |
||||
|
03/10/2024 |
10:40:08 |
184 |
1910.5000 |
LSE |
661753 |
||||
|
03/10/2024 |
10:40:11 |
103 |
1910.0000 |
LSE |
661772 |
||||
|
03/10/2024 |
10:40:11 |
255 |
1910.0000 |
LSE |
661770 |
||||
|
03/10/2024 |
10:40:11 |
200 |
1909.5000 |
LSE |
661768 |
||||
|
03/10/2024 |
10:40:11 |
589 |
1910.0000 |
LSE |
661766 |
||||
|
03/10/2024 |
10:40:30 |
255 |
1910.0000 |
LSE |
661919 |
||||
|
03/10/2024 |
10:40:30 |
139 |
1910.0000 |
LSE |
661917 |
||||
|
03/10/2024 |
10:41:00 |
558 |
1909.0000 |
LSE |
662174 |
||||
|
03/10/2024 |
10:41:07 |
609 |
1908.5000 |
LSE |
662317 |
||||
|
03/10/2024 |
10:42:00 |
200 |
1909.0000 |
LSE |
662934 |
||||
|
03/10/2024 |
10:42:00 |
145 |
1909.0000 |
LSE |
662936 |
||||
|
03/10/2024 |
10:42:00 |
180 |
1909.0000 |
LSE |
662938 |
||||
|
03/10/2024 |
10:42:00 |
746 |
1909.0000 |
LSE |
662932 |
||||
|
03/10/2024 |
10:46:43 |
504 |
1908.5000 |
LSE |
665738 |
||||
|
03/10/2024 |
10:49:39 |
8 |
1909.5000 |
LSE |
667290 |
||||
|
03/10/2024 |
10:49:47 |
660 |
1911.0000 |
LSE |
667361 |
||||
|
03/10/2024 |
10:49:54 |
542 |
1910.5000 |
LSE |
667544 |
||||
|
03/10/2024 |
10:50:17 |
565 |
1910.5000 |
LSE |
667782 |
||||
|
03/10/2024 |
10:52:40 |
230 |
1909.0000 |
LSE |
669027 |
||||
|
03/10/2024 |
10:57:03 |
308 |
1910.0000 |
LSE |
672171 |
||||
|
03/10/2024 |
10:57:03 |
245 |
1910.0000 |
LSE |
672169 |
||||
|
03/10/2024 |
10:59:26 |
621 |
1909.0000 |
LSE |
673676 |
||||
|
03/10/2024 |
11:01:03 |
551 |
1909.5000 |
LSE |
675077 |
||||
|
03/10/2024 |
11:01:10 |
561 |
1909.5000 |
LSE |
675188 |
||||
|
03/10/2024 |
11:02:37 |
255 |
1910.0000 |
LSE |
676021 |
||||
|
03/10/2024 |
11:03:35 |
563 |
1910.0000 |
LSE |
676511 |
||||
|
03/10/2024 |
11:04:09 |
200 |
1910.0000 |
LSE |
676847 |
||||
|
03/10/2024 |
11:04:47 |
545 |
1909.5000 |
LSE |
677387 |
||||
|
03/10/2024 |
11:05:12 |
154 |
1909.0000 |
LSE |
677745 |
||||
|
03/10/2024 |
11:06:02 |
503 |
1908.0000 |
LSE |
678181 |
||||
|
03/10/2024 |
11:10:55 |
147 |
1908.5000 |
LSE |
680642 |
||||
|
03/10/2024 |
11:10:55 |
470 |
1908.5000 |
LSE |
680640 |
||||
|
03/10/2024 |
11:10:58 |
572 |
1909.0000 |
LSE |
680680 |
||||
|
03/10/2024 |
11:11:19 |
108 |
1909.0000 |
LSE |
680871 |
||||
|
03/10/2024 |
11:12:55 |
581 |
1908.5000 |
LSE |
681755 |
||||
|
03/10/2024 |
11:12:55 |
31 |
1908.5000 |
LSE |
681757 |
||||
|
03/10/2024 |
11:15:15 |
509 |
1908.0000 |
LSE |
683270 |
||||
|
03/10/2024 |
11:26:00 |
103 |
1908.5000 |
LSE |
688723 |
||||
|
03/10/2024 |
11:26:00 |
85 |
1908.5000 |
LSE |
688721 |
||||
|
03/10/2024 |
11:26:00 |
145 |
1908.5000 |
LSE |
688719 |
||||
|
03/10/2024 |
11:26:00 |
151 |
1908.5000 |
LSE |
688717 |
||||
|
03/10/2024 |
11:26:00 |
151 |
1908.0000 |
LSE |
688715 |
||||
|
03/10/2024 |
11:26:00 |
152 |
1908.0000 |
LSE |
688713 |
||||
|
03/10/2024 |
11:26:00 |
445 |
1908.0000 |
LSE |
688711 |
||||
|
03/10/2024 |
11:26:00 |
223 |
1908.0000 |
LSE |
688709 |
||||
|
03/10/2024 |
11:28:26 |
562 |
1908.5000 |
LSE |
690182 |
||||
|
03/10/2024 |
11:29:37 |
113 |
1908.5000 |
LSE |
690746 |
||||
|
03/10/2024 |
11:29:44 |
537 |
1909.5000 |
LSE |
690805 |
||||
|
03/10/2024 |
11:29:46 |
89 |
1910.0000 |
LSE |
690834 |
||||
|
03/10/2024 |
11:29:47 |
89 |
1910.0000 |
LSE |
690846 |
||||
|
03/10/2024 |
11:29:49 |
73 |
1909.5000 |
LSE |
690900 |
||||
|
03/10/2024 |
11:29:49 |
490 |
1909.5000 |
LSE |
690898 |
||||
|
03/10/2024 |
11:29:49 |
616 |
1910.0000 |
LSE |
690896 |
||||
|
03/10/2024 |
11:30:39 |
575 |
1909.0000 |
LSE |
691533 |
||||
|
03/10/2024 |
11:30:39 |
555 |
1909.0000 |
LSE |
691531 |
||||
|
03/10/2024 |
11:30:52 |
299 |
1910.5000 |
LSE |
691683 |
||||
|
03/10/2024 |
11:31:02 |
320 |
1910.5000 |
LSE |
691779 |
||||
|
03/10/2024 |
11:31:17 |
542 |
1910.0000 |
LSE |
691911 |
||||
|
03/10/2024 |
11:32:24 |
194 |
1909.5000 |
LSE |
692457 |
||||
|
03/10/2024 |
11:34:54 |
959 |
1910.5000 |
LSE |
693446 |
||||
|
03/10/2024 |
11:39:12 |
522 |
1913.0000 |
LSE |
695843 |
||||
|
03/10/2024 |
11:39:12 |
1,099 |
1912.5000 |
LSE |
695840 |
||||
|
03/10/2024 |
11:39:12 |
570 |
1913.5000 |
LSE |
695838 |
||||
|
03/10/2024 |
11:39:26 |
615 |
1913.5000 |
LSE |
695953 |
||||
|
03/10/2024 |
11:39:26 |
839 |
1913.5000 |
LSE |
695951 |
||||
|
03/10/2024 |
11:39:27 |
48 |
1911.5000 |
LSE |
695958 |
||||
|
03/10/2024 |
11:39:27 |
541 |
1912.5000 |
LSE |
695956 |
||||
|
03/10/2024 |
11:39:29 |
319 |
1913.0000 |
LSE |
695981 |
||||
|
03/10/2024 |
11:39:29 |
963 |
1913.0000 |
LSE |
695979 |
||||
|
03/10/2024 |
11:39:29 |
192 |
1913.0000 |
LSE |
695977 |
||||
|
03/10/2024 |
11:39:45 |
539 |
1912.5000 |
LSE |
696135 |
||||
|
03/10/2024 |
11:40:59 |
208 |
1912.5000 |
LSE |
696820 |
||||
|
03/10/2024 |
11:40:59 |
319 |
1912.5000 |
LSE |
696818 |
||||
|
03/10/2024 |
11:41:11 |
553 |
1912.0000 |
LSE |
696900 |
||||
|
03/10/2024 |
11:41:22 |
610 |
1912.0000 |
LSE |
696949 |
||||
|
03/10/2024 |
11:44:00 |
742 |
1911.0000 |
LSE |
698321 |
||||
|
03/10/2024 |
11:44:27 |
609 |
1910.0000 |
LSE |
698602 |
||||
|
03/10/2024 |
11:44:27 |
514 |
1909.5000 |
LSE |
698600 |
||||
|
03/10/2024 |
11:44:27 |
587 |
1910.5000 |
LSE |
698598 |
||||
|
03/10/2024 |
11:44:28 |
695 |
1909.5000 |
LSE |
698606 |
||||
|
03/10/2024 |
11:44:28 |
702 |
1909.5000 |
LSE |
698604 |
||||
|
03/10/2024 |
11:44:31 |
15 |
1910.5000 |
LSE |
698629 |
||||
|
03/10/2024 |
11:44:31 |
72 |
1910.5000 |
LSE |
698627 |
||||
|
03/10/2024 |
11:44:31 |
131 |
1910.5000 |
LSE |
698625 |
||||
|
03/10/2024 |
11:44:31 |
319 |
1910.5000 |
LSE |
698621 |
||||
|
03/10/2024 |
11:44:31 |
2 |
1910.5000 |
LSE |
698623 |
||||
|
03/10/2024 |
11:44:31 |
248 |
1910.5000 |
LSE |
698619 |
||||
|
03/10/2024 |
11:44:40 |
134 |
1910.5000 |
LSE |
698666 |
||||
|
03/10/2024 |
11:44:40 |
134 |
1910.5000 |
LSE |
698664 |
||||
|
03/10/2024 |
11:44:40 |
165 |
1910.5000 |
LSE |
698662 |
||||
|
03/10/2024 |
11:45:26 |
7 |
1910.0000 |
LSE |
699056 |
||||
|
03/10/2024 |
11:45:26 |
556 |
1910.0000 |
LSE |
699054 |
||||
|
03/10/2024 |
11:53:19 |
588 |
1910.0000 |
LSE |
702778 |
||||
|
03/10/2024 |
11:54:52 |
126 |
1911.0000 |
LSE |
703485 |
||||
|
03/10/2024 |
11:54:52 |
126 |
1911.0000 |
LSE |
703479 |
||||
|
03/10/2024 |
11:54:52 |
81 |
1911.0000 |
LSE |
703477 |
||||
|
03/10/2024 |
11:54:52 |
54 |
1911.0000 |
LSE |
703481 |
||||
|
03/10/2024 |
11:54:52 |
45 |
1911.0000 |
LSE |
703483 |
||||
|
03/10/2024 |
11:55:49 |
48 |
1911.0000 |
LSE |
704200 |
||||
|
03/10/2024 |
11:55:49 |
57 |
1911.0000 |
LSE |
704198 |
||||
|
03/10/2024 |
11:55:49 |
134 |
1911.0000 |
LSE |
704196 |
||||
|
03/10/2024 |
11:55:49 |
14 |
1911.0000 |
LSE |
704202 |
||||
|
03/10/2024 |
11:55:49 |
260 |
1911.0000 |
LSE |
704194 |
||||
|
03/10/2024 |
11:55:49 |
45 |
1911.0000 |
LSE |
704192 |
||||
|
03/10/2024 |
11:55:49 |
298 |
1911.0000 |
LSE |
704190 |
||||
|
03/10/2024 |
11:55:49 |
68 |
1911.0000 |
LSE |
704188 |
||||
|
03/10/2024 |
11:55:49 |
131 |
1911.0000 |
LSE |
704186 |
||||
|
03/10/2024 |
12:02:10 |
207 |
1911.0000 |
LSE |
707319 |
||||
|
03/10/2024 |
12:02:10 |
434 |
1911.0000 |
LSE |
707321 |
||||
|
03/10/2024 |
12:03:03 |
30 |
1911.0000 |
LSE |
707969 |
||||
|
03/10/2024 |
12:03:03 |
36 |
1911.0000 |
LSE |
707967 |
||||
|
03/10/2024 |
12:04:03 |
63 |
1912.0000 |
LSE |
708764 |
||||
|
03/10/2024 |
12:04:03 |
11 |
1912.0000 |
LSE |
708761 |
||||
|
03/10/2024 |
12:04:03 |
71 |
1912.0000 |
LSE |
708759 |
||||
|
03/10/2024 |
12:05:12 |
611 |
1911.5000 |
LSE |
709373 |
||||
|
03/10/2024 |
12:07:13 |
422 |
1911.0000 |
LSE |
710358 |
||||
|
03/10/2024 |
12:07:13 |
126 |
1911.0000 |
LSE |
710356 |
||||
|
03/10/2024 |
12:11:23 |
623 |
1911.0000 |
LSE |
712249 |
||||
|
03/10/2024 |
12:15:28 |
610 |
1910.5000 |
LSE |
714273 |
||||
|
03/10/2024 |
12:15:28 |
688 |
1911.0000 |
LSE |
714271 |
||||
|
03/10/2024 |
12:17:09 |
160 |
1911.5000 |
LSE |
715053 |
||||
|
03/10/2024 |
12:19:32 |
44 |
1912.0000 |
LSE |
716269 |
||||
|
03/10/2024 |
12:19:32 |
36 |
1912.0000 |
LSE |
716267 |
||||
|
03/10/2024 |
12:19:32 |
103 |
1912.0000 |
LSE |
716265 |
||||
|
03/10/2024 |
12:19:32 |
193 |
1912.0000 |
LSE |
716263 |
||||
|
03/10/2024 |
12:20:25 |
37 |
1912.0000 |
LSE |
716639 |
||||
|
03/10/2024 |
12:20:25 |
44 |
1912.0000 |
LSE |
716637 |
||||
|
03/10/2024 |
12:20:25 |
200 |
1912.0000 |
LSE |
716635 |
||||
|
03/10/2024 |
12:21:06 |
421 |
1912.5000 |
LSE |
716873 |
||||
|
03/10/2024 |
12:27:05 |
196 |
1912.0000 |
LSE |
719833 |
||||
|
03/10/2024 |
12:27:05 |
52 |
1912.0000 |
LSE |
719831 |
||||
|
03/10/2024 |
12:27:05 |
43 |
1912.0000 |
LSE |
719829 |
||||
|
03/10/2024 |
12:27:05 |
121 |
1912.0000 |
LSE |
719827 |
||||
|
03/10/2024 |
12:27:05 |
447 |
1912.0000 |
LSE |
719825 |
||||
|
03/10/2024 |
12:27:05 |
43 |
1912.0000 |
LSE |
719823 |
||||
|
03/10/2024 |
12:27:05 |
52 |
1912.0000 |
LSE |
719821 |
||||
|
03/10/2024 |
12:27:05 |
122 |
1912.0000 |
LSE |
719819 |
||||
|
03/10/2024 |
12:30:19 |
152 |
1912.5000 |
LSE |
722290 |
||||
|
03/10/2024 |
12:30:19 |
284 |
1912.5000 |
LSE |
722288 |
||||
|
03/10/2024 |
12:30:29 |
326 |
1912.0000 |
LSE |
722382 |
||||
|
03/10/2024 |
12:31:34 |
182 |
1912.0000 |
LSE |
722941 |
||||
|
03/10/2024 |
12:32:59 |
48 |
1912.0000 |
LSE |
723936 |
||||
|
03/10/2024 |
12:32:59 |
92 |
1912.0000 |
LSE |
723934 |
||||
|
03/10/2024 |
12:32:59 |
71 |
1912.0000 |
LSE |
723932 |
||||
|
03/10/2024 |
12:32:59 |
20 |
1912.0000 |
LSE |
723938 |
||||
|
03/10/2024 |
12:32:59 |
17 |
1912.0000 |
LSE |
723940 |
||||
|
03/10/2024 |
12:33:09 |
166 |
1915.0000 |
LSE |
724070 |
||||
|
03/10/2024 |
12:33:09 |
51 |
1915.0000 |
LSE |
724068 |
||||
|
03/10/2024 |
12:33:12 |
47 |
1915.5000 |
LSE |
724100 |
||||
|
03/10/2024 |
12:33:12 |
119 |
1915.5000 |
LSE |
724098 |
||||
|
03/10/2024 |
12:33:12 |
232 |
1915.5000 |
LSE |
724096 |
||||
|
03/10/2024 |
12:33:12 |
119 |
1915.5000 |
LSE |
724094 |
||||
|
03/10/2024 |
12:33:12 |
200 |
1915.5000 |
LSE |
724092 |
||||
|
03/10/2024 |
12:33:12 |
164 |
1915.5000 |
LSE |
724090 |
||||
|
03/10/2024 |
12:33:12 |
47 |
1915.5000 |
LSE |
724088 |
||||
|
03/10/2024 |
12:33:19 |
47 |
1915.5000 |
LSE |
724192 |
||||
|
03/10/2024 |
12:33:19 |
165 |
1915.5000 |
LSE |
724190 |
||||
|
03/10/2024 |
12:33:19 |
286 |
1915.5000 |
LSE |
724188 |
||||
|
03/10/2024 |
12:33:20 |
324 |
1915.5000 |
LSE |
724201 |
||||
|
03/10/2024 |
12:33:31 |
609 |
1915.0000 |
LSE |
724348 |
||||
|
03/10/2024 |
12:36:57 |
500 |
1915.0000 |
LSE |
725970 |
||||
|
03/10/2024 |
12:36:57 |
754 |
1915.5000 |
LSE |
725956 |
||||
|
03/10/2024 |
12:42:45 |
128 |
1916.0000 |
LSE |
728838 |
||||
|
03/10/2024 |
12:42:45 |
173 |
1916.0000 |
LSE |
728840 |
||||
|
03/10/2024 |
12:42:45 |
176 |
1916.0000 |
LSE |
728836 |
||||
|
03/10/2024 |
12:44:31 |
572 |
1915.5000 |
LSE |
729751 |
||||
|
03/10/2024 |
12:45:03 |
569 |
1915.0000 |
LSE |
730036 |
||||
|
03/10/2024 |
12:45:05 |
71 |
1916.0000 |
LSE |
730054 |
||||
|
03/10/2024 |
12:45:05 |
224 |
1916.0000 |
LSE |
730052 |
||||
|
03/10/2024 |
12:45:05 |
106 |
1916.0000 |
LSE |
730050 |
||||
|
03/10/2024 |
12:45:05 |
224 |
1916.0000 |
LSE |
730048 |
||||
|
03/10/2024 |
12:45:12 |
578 |
1915.5000 |
LSE |
730140 |
||||
|
03/10/2024 |
12:46:38 |
150 |
1918.0000 |
LSE |
730870 |
||||
|
03/10/2024 |
12:46:38 |
515 |
1918.0000 |
LSE |
730867 |
||||
|
03/10/2024 |
12:47:16 |
522 |
1917.5000 |
LSE |
731271 |
||||
|
03/10/2024 |
12:48:05 |
68 |
1915.5000 |
LSE |
731703 |
||||
|
03/10/2024 |
12:48:05 |
944 |
1915.5000 |
LSE |
731701 |
||||
|
03/10/2024 |
12:48:05 |
512 |
1915.5000 |
LSE |
731699 |
||||
|
03/10/2024 |
12:48:05 |
10 |
1915.5000 |
LSE |
731697 |
||||
|
03/10/2024 |
12:48:05 |
546 |
1915.5000 |
LSE |
731695 |
||||
|
03/10/2024 |
12:48:05 |
511 |
1916.5000 |
LSE |
731693 |
||||
|
03/10/2024 |
12:48:45 |
502 |
1915.0000 |
LSE |
732122 |
||||
|
03/10/2024 |
12:48:45 |
44 |
1915.0000 |
LSE |
732120 |
||||
|
03/10/2024 |
12:50:25 |
542 |
1915.5000 |
LSE |
733215 |
||||
|
03/10/2024 |
12:50:25 |
75 |
1915.5000 |
LSE |
733211 |
||||
|
03/10/2024 |
12:50:25 |
816 |
1915.5000 |
LSE |
733209 |
||||
|
03/10/2024 |
12:50:25 |
280 |
1915.5000 |
LSE |
733207 |
||||
|
03/10/2024 |
12:50:25 |
70 |
1915.5000 |
LSE |
733205 |
||||
|
03/10/2024 |
12:52:27 |
624 |
1914.0000 |
LSE |
734509 |
||||
|
03/10/2024 |
12:56:54 |
607 |
1913.0000 |
LSE |
736760 |
||||
|
03/10/2024 |
13:00:40 |
572 |
1912.0000 |
LSE |
738797 |
||||
|
03/10/2024 |
13:02:46 |
221 |
1910.5000 |
LSE |
740092 |
||||
|
03/10/2024 |
13:02:46 |
78 |
1910.5000 |
LSE |
740090 |
||||
|
03/10/2024 |
13:02:46 |
164 |
1910.5000 |
LSE |
740088 |
||||
|
03/10/2024 |
13:02:46 |
78 |
1910.5000 |
LSE |
740086 |
||||
|
03/10/2024 |
13:02:46 |
84 |
1910.5000 |
LSE |
740084 |
||||
|
03/10/2024 |
13:02:46 |
183 |
1910.0000 |
LSE |
740081 |
||||
|
03/10/2024 |
13:02:46 |
83 |
1910.0000 |
LSE |
740079 |
||||
|
03/10/2024 |
13:02:50 |
506 |
1909.5000 |
LSE |
740113 |
||||
|
03/10/2024 |
13:02:53 |
685 |
1910.0000 |
LSE |
740125 |
||||
|
03/10/2024 |
13:02:53 |
736 |
1910.0000 |
LSE |
740123 |
||||
|
03/10/2024 |
13:03:14 |
45 |
1910.0000 |
LSE |
740284 |
||||
|
03/10/2024 |
13:03:14 |
74 |
1910.0000 |
LSE |
740282 |
||||
|
03/10/2024 |
13:03:14 |
475 |
1910.0000 |
LSE |
740280 |
||||
|
03/10/2024 |
13:03:22 |
553 |
1909.0000 |
LSE |
740317 |
||||
|
03/10/2024 |
13:04:23 |
657 |
1908.5000 |
LSE |
740767 |
||||
|
03/10/2024 |
13:04:24 |
590 |
1908.0000 |
LSE |
740772 |
||||
|
03/10/2024 |
13:04:24 |
566 |
1908.0000 |
LSE |
740770 |
||||
|
03/10/2024 |
13:05:25 |
631 |
1908.0000 |
LSE |
741293 |
||||
|
03/10/2024 |
13:07:30 |
487 |
1909.5000 |
LSE |
742364 |
||||
|
03/10/2024 |
13:08:05 |
132 |
1909.5000 |
LSE |
742826 |
||||
|
03/10/2024 |
13:11:45 |
191 |
1910.0000 |
LSE |
745362 |
||||
|
03/10/2024 |
13:11:45 |
350 |
1910.0000 |
LSE |
745360 |
||||
|
03/10/2024 |
13:12:55 |
530 |
1909.5000 |
LSE |
745966 |
||||
|
03/10/2024 |
13:15:04 |
99 |
1908.5000 |
LSE |
747408 |
||||
|
03/10/2024 |
13:15:04 |
99 |
1909.0000 |
LSE |
747393 |
||||
|
03/10/2024 |
13:15:05 |
606 |
1907.5000 |
LSE |
747441 |
||||
|
03/10/2024 |
13:15:53 |
568 |
1907.5000 |
LSE |
748013 |
||||
|
03/10/2024 |
13:16:41 |
500 |
1907.5000 |
LSE |
748646 |
||||
|
03/10/2024 |
13:16:45 |
98 |
1904.0000 |
LSE |
748840 |
||||
|
03/10/2024 |
13:16:45 |
542 |
1904.0000 |
LSE |
748838 |
||||
|
03/10/2024 |
13:16:46 |
515 |
1903.0000 |
LSE |
748951 |
||||
|
03/10/2024 |
13:16:49 |
119 |
1901.0000 |
LSE |
749195 |
||||
|
03/10/2024 |
13:16:49 |
396 |
1901.0000 |
LSE |
749193 |
||||
|
03/10/2024 |
13:16:49 |
97 |
1901.0000 |
LSE |
749197 |
||||
|
03/10/2024 |
13:16:50 |
512 |
1899.0000 |
LSE |
749239 |
||||
|
03/10/2024 |
13:16:50 |
508 |
1900.5000 |
LSE |
749203 |
||||
|
03/10/2024 |
13:16:51 |
510 |
1899.0000 |
LSE |
749325 |
||||
|
03/10/2024 |
13:16:51 |
78 |
1899.5000 |
LSE |
749323 |
||||
|
03/10/2024 |
13:16:53 |
524 |
1899.5000 |
LSE |
749374 |
||||
|
03/10/2024 |
13:16:53 |
602 |
1900.0000 |
LSE |
749367 |
||||
|
03/10/2024 |
13:16:55 |
119 |
1899.5000 |
LSE |
749491 |
||||
|
03/10/2024 |
13:16:55 |
350 |
1899.5000 |
LSE |
749493 |
||||
|
03/10/2024 |
13:17:16 |
809 |
1903.5000 |
LSE |
749899 |
||||
|
03/10/2024 |
13:17:18 |
787 |
1903.0000 |
LSE |
749919 |
||||
|
03/10/2024 |
13:17:33 |
602 |
1903.5000 |
LSE |
750136 |
||||
|
03/10/2024 |
13:17:47 |
20 |
1903.5000 |
LSE |
750321 |
||||
|
03/10/2024 |
13:17:47 |
509 |
1903.5000 |
LSE |
750319 |
||||
|
03/10/2024 |
13:18:11 |
588 |
1902.5000 |
LSE |
750556 |
||||
|
03/10/2024 |
13:19:10 |
603 |
1900.5000 |
LSE |
751215 |
||||
|
03/10/2024 |
13:19:10 |
185 |
1901.0000 |
LSE |
751213 |
||||
|
03/10/2024 |
13:19:10 |
421 |
1901.0000 |
LSE |
751211 |
||||
|
03/10/2024 |
13:19:10 |
567 |
1900.5000 |
LSE |
751209 |
||||
|
03/10/2024 |
13:19:10 |
831 |
1901.0000 |
LSE |
751207 |
||||
|
03/10/2024 |
13:19:11 |
614 |
1900.0000 |
LSE |
751220 |
||||
|
03/10/2024 |
13:19:31 |
563 |
1900.5000 |
LSE |
751459 |
||||
|
03/10/2024 |
13:20:24 |
420 |
1902.5000 |
LSE |
752146 |
||||
|
03/10/2024 |
13:20:24 |
320 |
1902.5000 |
LSE |
752144 |
||||
|
03/10/2024 |
13:20:26 |
513 |
1901.5000 |
LSE |
752236 |
||||
|
03/10/2024 |
13:20:46 |
555 |
1900.5000 |
LSE |
752486 |
||||
|
03/10/2024 |
13:21:57 |
350 |
1901.0000 |
LSE |
753245 |
||||
|
03/10/2024 |
13:22:09 |
350 |
1901.5000 |
LSE |
753371 |
||||
|
03/10/2024 |
13:22:51 |
343 |
1902.5000 |
LSE |
754130 |
||||
|
03/10/2024 |
13:23:12 |
350 |
1902.5000 |
LSE |
754495 |
||||
|
03/10/2024 |
13:23:12 |
265 |
1902.5000 |
LSE |
754493 |
||||
|
03/10/2024 |
13:23:50 |
263 |
1904.0000 |
LSE |
755071 |
||||
|
03/10/2024 |
13:25:29 |
70 |
1904.5000 |
LSE |
756266 |
||||
|
03/10/2024 |
13:25:29 |
263 |
1904.5000 |
LSE |
756268 |
||||
|
03/10/2024 |
13:25:29 |
140 |
1904.5000 |
LSE |
756270 |
||||
|
03/10/2024 |
13:26:37 |
73 |
1905.0000 |
LSE |
757305 |
||||
|
03/10/2024 |
13:28:15 |
553 |
1905.5000 |
LSE |
758409 |
||||
|
03/10/2024 |
13:28:15 |
23 |
1906.5000 |
LSE |
758406 |
||||
|
03/10/2024 |
13:28:15 |
536 |
1906.5000 |
LSE |
758404 |
||||
|
03/10/2024 |
13:29:12 |
80 |
1905.0000 |
LSE |
759018 |
||||
|
03/10/2024 |
13:30:06 |
222 |
1904.5000 |
LSE |
760092 |
||||
|
03/10/2024 |
13:30:06 |
378 |
1904.5000 |
LSE |
760090 |
||||
|
03/10/2024 |
13:34:20 |
571 |
1901.0000 |
LSE |
763715 |
||||
|
03/10/2024 |
13:34:28 |
85 |
1901.0000 |
LSE |
763802 |
||||
|
03/10/2024 |
13:34:50 |
554 |
1901.5000 |
LSE |
764053 |
||||
|
03/10/2024 |
13:38:10 |
55 |
1904.0000 |
LSE |
766507 |
||||
|
03/10/2024 |
13:38:12 |
190 |
1904.0000 |
LSE |
766563 |
||||
|
03/10/2024 |
13:38:12 |
62 |
1904.0000 |
LSE |
766561 |
||||
|
03/10/2024 |
13:38:45 |
136 |
1903.5000 |
LSE |
766903 |
||||
|
03/10/2024 |
13:38:45 |
263 |
1903.5000 |
LSE |
766901 |
||||
|
03/10/2024 |
13:38:45 |
561 |
1904.0000 |
LSE |
766898 |
||||
|
03/10/2024 |
13:40:02 |
156 |
1904.5000 |
LSE |
767803 |
||||
|
03/10/2024 |
13:40:02 |
140 |
1904.5000 |
LSE |
767800 |
||||
|
03/10/2024 |
13:40:02 |
157 |
1904.5000 |
LSE |
767798 |
||||
|
03/10/2024 |
13:40:02 |
70 |
1904.5000 |
LSE |
767796 |
||||
|
03/10/2024 |
13:42:50 |
547 |
1906.0000 |
LSE |
769958 |
||||
|
03/10/2024 |
13:43:09 |
83 |
1905.5000 |
LSE |
770245 |
||||
|
03/10/2024 |
13:43:09 |
263 |
1905.5000 |
LSE |
770247 |
||||
|
03/10/2024 |
13:43:21 |
541 |
1905.0000 |
LSE |
770382 |
||||
|
03/10/2024 |
13:45:02 |
826 |
1905.0000 |
LSE |
771814 |
||||
|
03/10/2024 |
13:45:02 |
166 |
1905.0000 |
LSE |
771812 |
||||
|
03/10/2024 |
13:45:02 |
1,104 |
1905.0000 |
LSE |
771810 |
||||
|
03/10/2024 |
13:46:32 |
92 |
1908.0000 |
LSE |
773049 |
||||
|
03/10/2024 |
13:46:32 |
41 |
1908.0000 |
LSE |
773051 |
||||
|
03/10/2024 |
13:46:32 |
79 |
1908.0000 |
LSE |
773038 |
||||
|
03/10/2024 |
13:46:32 |
81 |
1908.0000 |
LSE |
773036 |
||||
|
03/10/2024 |
13:46:32 |
754 |
1908.0000 |
LSE |
773034 |
||||
|
03/10/2024 |
13:46:32 |
178 |
1908.0000 |
LSE |
773032 |
||||
|
03/10/2024 |
13:46:32 |
78 |
1908.0000 |
LSE |
773030 |
||||
|
03/10/2024 |
13:46:32 |
94 |
1908.0000 |
LSE |
773028 |
||||
|
03/10/2024 |
13:48:21 |
70 |
1909.0000 |
LSE |
775517 |
||||
|
03/10/2024 |
13:48:21 |
183 |
1909.0000 |
LSE |
775515 |
||||
|
03/10/2024 |
13:48:36 |
601 |
1909.0000 |
LSE |
775965 |
||||
|
03/10/2024 |
13:49:49 |
263 |
1907.5000 |
LSE |
777136 |
||||
|
03/10/2024 |
13:49:49 |
79 |
1907.5000 |
LSE |
777134 |
||||
|
03/10/2024 |
13:49:49 |
298 |
1907.5000 |
LSE |
777132 |
||||
|
03/10/2024 |
13:56:13 |
583 |
1909.0000 |
LSE |
782521 |
||||
|
03/10/2024 |
13:58:30 |
557 |
1907.5000 |
LSE |
784499 |
||||
|
03/10/2024 |
14:02:24 |
599 |
1906.5000 |
LSE |
787934 |
||||
|
03/10/2024 |
14:07:05 |
295 |
1908.5000 |
LSE |
792005 |
||||
|
03/10/2024 |
14:07:05 |
313 |
1908.5000 |
LSE |
792007 |
||||
|
03/10/2024 |
14:14:41 |
615 |
1908.5000 |
LSE |
798437 |
||||
|
03/10/2024 |
14:17:04 |
576 |
1908.0000 |
LSE |
800834 |
||||
|
03/10/2024 |
14:17:22 |
83 |
1907.5000 |
LSE |
801120 |
||||
|
03/10/2024 |
14:17:22 |
290 |
1907.5000 |
LSE |
801118 |
||||
|
03/10/2024 |
14:17:22 |
210 |
1907.5000 |
LSE |
801116 |
||||
|
03/10/2024 |
14:21:02 |
263 |
1906.0000 |
LSE |
804382 |
||||
|
03/10/2024 |
14:21:02 |
74 |
1906.0000 |
LSE |
804380 |
||||
|
03/10/2024 |
14:24:07 |
32 |
1907.0000 |
LSE |
807042 |
||||
|
03/10/2024 |
14:24:07 |
547 |
1907.0000 |
LSE |
807040 |
||||
|
03/10/2024 |
14:26:55 |
577 |
1907.5000 |
LSE |
809875 |
||||
|
03/10/2024 |
14:29:29 |
83 |
1907.5000 |
LSE |
812323 |
||||
|
03/10/2024 |
14:29:29 |
298 |
1907.5000 |
LSE |
812325 |
||||
|
03/10/2024 |
14:30:30 |
91 |
1906.0000 |
LSE |
818244 |
||||
|
03/10/2024 |
14:32:00 |
14 |
1906.0000 |
LSE |
821124 |
||||
|
03/10/2024 |
14:32:00 |
153 |
1906.0000 |
LSE |
821122 |
||||
|
03/10/2024 |
14:32:00 |
263 |
1906.0000 |
LSE |
821120 |
||||
|
03/10/2024 |
14:32:13 |
562 |
1905.0000 |
LSE |
821720 |
||||
|
03/10/2024 |
14:33:12 |
601 |
1903.0000 |
LSE |
823511 |
||||
|
03/10/2024 |
14:33:12 |
109 |
1903.0000 |
LSE |
823509 |
||||
|
03/10/2024 |
14:33:13 |
595 |
1902.5000 |
LSE |
823579 |
||||
|
03/10/2024 |
14:34:09 |
161 |
1904.0000 |
LSE |
825517 |
||||
|
03/10/2024 |
14:34:09 |
438 |
1904.0000 |
LSE |
825515 |
||||
|
03/10/2024 |
14:34:51 |
42 |
1904.0000 |
LSE |
826556 |
||||
|
03/10/2024 |
14:34:51 |
78 |
1904.0000 |
LSE |
826554 |
||||
|
03/10/2024 |
14:34:51 |
263 |
1904.0000 |
LSE |
826552 |
||||
|
03/10/2024 |
14:34:51 |
210 |
1904.0000 |
LSE |
826550 |
||||
|
03/10/2024 |
14:35:11 |
106 |
1903.0000 |
LSE |
827116 |
||||
|
03/10/2024 |
14:35:12 |
105 |
1903.0000 |
LSE |
827121 |
||||
|
03/10/2024 |
14:35:47 |
111 |
1902.0000 |
LSE |
828049 |
||||
|
03/10/2024 |
14:35:47 |
611 |
1902.5000 |
LSE |
828028 |
||||
|
03/10/2024 |
14:36:21 |
599 |
1902.5000 |
LSE |
828927 |
||||
|
03/10/2024 |
14:37:30 |
82 |
1901.5000 |
LSE |
830931 |
||||
|
03/10/2024 |
14:37:38 |
93 |
1902.0000 |
LSE |
831301 |
||||
|
03/10/2024 |
14:37:38 |
202 |
1902.0000 |
LSE |
831299 |
||||
|
03/10/2024 |
14:37:38 |
60 |
1902.0000 |
LSE |
831283 |
||||
|
03/10/2024 |
14:37:38 |
42 |
1902.0000 |
LSE |
831277 |
||||
|
03/10/2024 |
14:37:38 |
405 |
1902.0000 |
LSE |
831281 |
||||
|
03/10/2024 |
14:37:38 |
52 |
1902.0000 |
LSE |
831279 |
||||
|
03/10/2024 |
14:37:51 |
263 |
1903.0000 |
LSE |
831549 |
||||
|
03/10/2024 |
14:37:51 |
92 |
1903.0000 |
LSE |
831547 |
||||
|
03/10/2024 |
14:39:58 |
211 |
1901.0000 |
LSE |
834743 |
||||
|
03/10/2024 |
14:39:58 |
77 |
1901.0000 |
LSE |
834741 |
||||
|
03/10/2024 |
14:40:43 |
569 |
1900.0000 |
LSE |
835775 |
||||
|
03/10/2024 |
14:40:43 |
75 |
1901.0000 |
LSE |
835772 |
||||
|
03/10/2024 |
14:41:19 |
97 |
1900.5000 |
LSE |
836620 |
||||
|
03/10/2024 |
14:41:19 |
156 |
1900.5000 |
LSE |
836615 |
||||
|
03/10/2024 |
14:41:19 |
138 |
1900.5000 |
LSE |
836617 |
||||
|
03/10/2024 |
14:41:19 |
77 |
1900.5000 |
LSE |
836623 |
||||
|
03/10/2024 |
14:41:19 |
68 |
1900.5000 |
LSE |
836626 |
||||
|
03/10/2024 |
14:42:40 |
146 |
1900.5000 |
LSE |
838616 |
||||
|
03/10/2024 |
14:42:40 |
382 |
1900.5000 |
LSE |
838614 |
||||
|
03/10/2024 |
14:42:40 |
72 |
1900.5000 |
LSE |
838612 |
||||
|
03/10/2024 |
14:42:40 |
87 |
1900.5000 |
LSE |
838610 |
||||
|
03/10/2024 |
14:42:44 |
211 |
1900.5000 |
LSE |
838697 |
||||
|
03/10/2024 |
14:42:44 |
75 |
1900.5000 |
LSE |
838695 |
||||
|
03/10/2024 |
14:42:44 |
42 |
1900.5000 |
LSE |
838693 |
||||
|
03/10/2024 |
14:44:03 |
208 |
1903.5000 |
LSE |
840310 |
||||
|
03/10/2024 |
14:44:03 |
278 |
1903.5000 |
LSE |
840312 |
||||
|
03/10/2024 |
14:45:03 |
425 |
1903.5000 |
LSE |
841616 |
||||
|
03/10/2024 |
14:45:03 |
200 |
1903.5000 |
LSE |
841614 |
||||
|
03/10/2024 |
14:45:10 |
129 |
1902.5000 |
LSE |
842091 |
||||
|
03/10/2024 |
14:45:10 |
100 |
1902.5000 |
LSE |
842089 |
||||
|
03/10/2024 |
14:45:10 |
62 |
1902.5000 |
LSE |
842087 |
||||
|
03/10/2024 |
14:45:10 |
577 |
1902.5000 |
LSE |
842077 |
||||
|
03/10/2024 |
14:45:12 |
215 |
1902.5000 |
LSE |
842175 |
||||
|
03/10/2024 |
14:45:12 |
428 |
1902.5000 |
LSE |
842171 |
||||
|
03/10/2024 |
14:45:31 |
554 |
1902.0000 |
LSE |
842770 |
||||
|
03/10/2024 |
14:47:02 |
329 |
1902.5000 |
LSE |
845060 |
||||
|
03/10/2024 |
14:47:02 |
65 |
1902.5000 |
LSE |
845064 |
||||
|
03/10/2024 |
14:47:02 |
190 |
1902.5000 |
LSE |
845062 |
||||
|
03/10/2024 |
14:48:17 |
102 |
1901.0000 |
LSE |
847352 |
||||
|
03/10/2024 |
14:48:17 |
82 |
1901.0000 |
LSE |
847350 |
||||
|
03/10/2024 |
14:48:17 |
91 |
1901.0000 |
LSE |
847348 |
||||
|
03/10/2024 |
14:48:17 |
329 |
1901.0000 |
LSE |
847346 |
||||
|
03/10/2024 |
14:50:06 |
329 |
1900.5000 |
LSE |
850358 |
||||
|
03/10/2024 |
14:50:06 |
565 |
1900.5000 |
LSE |
850356 |
||||
|
03/10/2024 |
14:51:32 |
547 |
1900.0000 |
LSE |
852460 |
||||
|
03/10/2024 |
14:52:13 |
98 |
1900.0000 |
LSE |
853296 |
||||
|
03/10/2024 |
14:52:13 |
147 |
1900.0000 |
LSE |
853300 |
||||
|
03/10/2024 |
14:52:13 |
329 |
1900.0000 |
LSE |
853298 |
||||
|
03/10/2024 |
14:54:19 |
144 |
1899.5000 |
LSE |
856950 |
||||
|
03/10/2024 |
14:54:59 |
375 |
1900.0000 |
LSE |
857822 |
||||
|
03/10/2024 |
14:55:21 |
200 |
1900.0000 |
LSE |
858300 |
||||
|
03/10/2024 |
14:55:21 |
329 |
1900.0000 |
LSE |
858298 |
||||
|
03/10/2024 |
14:55:21 |
632 |
1900.0000 |
LSE |
858296 |
||||
|
03/10/2024 |
14:57:12 |
78 |
1899.5000 |
LSE |
861179 |
||||
|
03/10/2024 |
14:59:10 |
566 |
1900.5000 |
LSE |
863638 |
||||
|
03/10/2024 |
15:00:03 |
565 |
1900.0000 |
LSE |
868498 |
||||
|
03/10/2024 |
15:00:03 |
533 |
1900.5000 |
LSE |
868108 |
||||
|
03/10/2024 |
15:00:21 |
623 |
1896.5000 |
LSE |
874682 |
||||
|
03/10/2024 |
15:00:22 |
515 |
1896.0000 |
LSE |
874733 |
||||
|
03/10/2024 |
15:00:35 |
138 |
1896.0000 |
LSE |
875919 |
||||
|
03/10/2024 |
15:00:35 |
466 |
1896.0000 |
LSE |
875921 |
||||
|
03/10/2024 |
15:00:39 |
534 |
1894.0000 |
LSE |
876169 |
||||
|
03/10/2024 |
15:01:19 |
157 |
1893.0000 |
LSE |
878541 |
||||
|
03/10/2024 |
15:01:19 |
468 |
1893.0000 |
LSE |
878539 |
||||
|
03/10/2024 |
15:02:12 |
2 |
1897.0000 |
LSE |
880954 |
||||
|
03/10/2024 |
15:02:12 |
79 |
1897.0000 |
LSE |
880952 |
||||
|
03/10/2024 |
15:02:21 |
619 |
1898.0000 |
LSE |
881478 |
||||
|
03/10/2024 |
15:02:31 |
611 |
1898.5000 |
LSE |
881934 |
||||
|
03/10/2024 |
15:02:42 |
502 |
1897.5000 |
LSE |
882318 |
||||
|
03/10/2024 |
15:02:42 |
100 |
1897.5000 |
LSE |
882316 |
||||
|
03/10/2024 |
15:03:11 |
549 |
1898.5000 |
LSE |
883280 |
||||
|
03/10/2024 |
15:03:39 |
559 |
1898.5000 |
LSE |
884287 |
||||
|
03/10/2024 |
15:03:39 |
22 |
1898.5000 |
LSE |
884289 |
||||
|
03/10/2024 |
15:04:19 |
100 |
1898.0000 |
LSE |
885580 |
||||
|
03/10/2024 |
15:04:19 |
71 |
1898.0000 |
LSE |
885578 |
||||
|
03/10/2024 |
15:04:19 |
200 |
1898.0000 |
LSE |
885576 |
||||
|
03/10/2024 |
15:04:30 |
625 |
1897.5000 |
LSE |
885829 |
||||
|
03/10/2024 |
15:05:05 |
142 |
1898.0000 |
LSE |
886862 |
||||
|
03/10/2024 |
15:05:05 |
200 |
1898.0000 |
LSE |
886860 |
||||
|
03/10/2024 |
15:05:05 |
144 |
1898.0000 |
LSE |
886858 |
||||
|
03/10/2024 |
15:05:05 |
72 |
1898.0000 |
LSE |
886856 |
||||
|
03/10/2024 |
15:05:21 |
230 |
1897.5000 |
LSE |
887468 |
||||
|
03/10/2024 |
15:05:21 |
81 |
1897.5000 |
LSE |
887470 |
||||
|
03/10/2024 |
15:08:14 |
504 |
1902.0000 |
LSE |
891681 |
||||
|
03/10/2024 |
15:08:14 |
594 |
1902.0000 |
LSE |
891683 |
||||
|
03/10/2024 |
15:08:39 |
625 |
1901.5000 |
LSE |
892290 |
||||
|
03/10/2024 |
15:09:31 |
100 |
1900.5000 |
LSE |
893829 |
||||
|
03/10/2024 |
15:09:31 |
329 |
1900.5000 |
LSE |
893827 |
||||
|
03/10/2024 |
15:11:06 |
442 |
1901.5000 |
LSE |
896862 |
||||
|
03/10/2024 |
15:11:06 |
100 |
1901.5000 |
LSE |
896860 |
||||
|
03/10/2024 |
15:13:20 |
539 |
1899.5000 |
LSE |
901486 |
||||
|
03/10/2024 |
15:14:05 |
493 |
1898.0000 |
LSE |
903735 |
||||
|
03/10/2024 |
15:14:05 |
66 |
1898.0000 |
LSE |
903733 |
||||
|
03/10/2024 |
15:15:56 |
120 |
1898.5000 |
LSE |
906750 |
||||
|
03/10/2024 |
15:15:56 |
438 |
1898.5000 |
LSE |
906748 |
||||
|
03/10/2024 |
15:17:04 |
254 |
1898.5000 |
LSE |
908804 |
||||
|
03/10/2024 |
15:17:04 |
312 |
1898.5000 |
LSE |
908802 |
||||
|
03/10/2024 |
15:17:04 |
552 |
1898.5000 |
LSE |
908777 |
||||
|
03/10/2024 |
15:20:57 |
536 |
1899.0000 |
LSE |
914709 |
||||
|
03/10/2024 |
15:22:53 |
548 |
1899.5000 |
LSE |
917714 |
||||
|
03/10/2024 |
15:25:23 |
555 |
1898.0000 |
LSE |
922675 |
||||
|
03/10/2024 |
15:26:41 |
282 |
1897.5000 |
LSE |
924914 |
||||
|
03/10/2024 |
15:26:41 |
227 |
1897.5000 |
LSE |
924912 |
||||
|
03/10/2024 |
15:27:45 |
75 |
1897.5000 |
LSE |
926660 |
||||
|
03/10/2024 |
15:27:45 |
278 |
1897.5000 |
LSE |
926658 |
||||
|
03/10/2024 |
15:28:02 |
229 |
1897.0000 |
LSE |
927046 |
||||
|
03/10/2024 |
15:28:02 |
308 |
1897.0000 |
LSE |
927044 |
||||
|
03/10/2024 |
15:30:02 |
120 |
1895.0000 |
LSE |
930212 |
||||
|
03/10/2024 |
15:30:11 |
169 |
1895.0000 |
LSE |
931030 |
||||
|
03/10/2024 |
15:30:39 |
329 |
1895.0000 |
LSE |
931970 |
||||
|
03/10/2024 |
15:30:39 |
137 |
1895.0000 |
LSE |
931968 |
||||
|
03/10/2024 |
15:30:49 |
329 |
1894.5000 |
LSE |
932449 |
||||
|
03/10/2024 |
15:30:49 |
124 |
1894.5000 |
LSE |
932447 |
||||
|
03/10/2024 |
15:30:49 |
124 |
1894.5000 |
LSE |
932443 |
||||
|
03/10/2024 |
15:31:12 |
57 |
1893.5000 |
LSE |
933323 |
||||
|
03/10/2024 |
15:31:40 |
55 |
1893.5000 |
LSE |
934015 |
||||
|
03/10/2024 |
15:31:40 |
55 |
1893.5000 |
LSE |
934013 |
||||
|
03/10/2024 |
15:31:45 |
537 |
1893.0000 |
LSE |
934163 |
||||
|
03/10/2024 |
15:32:08 |
87 |
1893.0000 |
LSE |
934860 |
||||
|
03/10/2024 |
15:32:08 |
74 |
1893.0000 |
LSE |
934858 |
||||
|
03/10/2024 |
15:32:08 |
329 |
1893.0000 |
LSE |
934856 |
||||
|
03/10/2024 |
15:32:08 |
82 |
1893.0000 |
LSE |
934862 |
||||
|
03/10/2024 |
15:32:08 |
52 |
1893.0000 |
LSE |
934864 |
||||
|
03/10/2024 |
15:34:15 |
574 |
1895.0000 |
LSE |
938575 |
||||
|
03/10/2024 |
15:36:08 |
329 |
1895.0000 |
LSE |
941408 |
||||
|
03/10/2024 |
15:36:08 |
69 |
1895.0000 |
LSE |
941406 |
||||
|
03/10/2024 |
15:37:57 |
498 |
1895.0000 |
LSE |
943702 |
||||
|
03/10/2024 |
15:40:34 |
556 |
1895.5000 |
LSE |
947803 |
||||
|
03/10/2024 |
15:40:38 |
87 |
1894.5000 |
LSE |
947895 |
||||
|
03/10/2024 |
15:41:00 |
565 |
1893.5000 |
LSE |
948877 |
||||
|
03/10/2024 |
15:43:01 |
301 |
1893.0000 |
LSE |
952214 |
||||
|
03/10/2024 |
15:43:07 |
259 |
1893.0000 |
LSE |
952435 |
||||
|
03/10/2024 |
15:43:07 |
214 |
1893.0000 |
LSE |
952433 |
||||
|
03/10/2024 |
15:43:07 |
134 |
1893.0000 |
LSE |
952431 |
||||
|
03/10/2024 |
15:44:04 |
79 |
1895.0000 |
LSE |
953815 |
||||
|
03/10/2024 |
15:44:04 |
107 |
1895.0000 |
LSE |
953813 |
||||
|
03/10/2024 |
15:44:04 |
267 |
1895.0000 |
LSE |
953811 |
||||
|
03/10/2024 |
15:44:04 |
195 |
1895.0000 |
LSE |
953809 |
||||
|
03/10/2024 |
15:46:10 |
590 |
1897.0000 |
LSE |
956919 |
||||
|
03/10/2024 |
15:47:27 |
329 |
1896.0000 |
LSE |
959765 |
||||
|
03/10/2024 |
15:47:27 |
77 |
1896.0000 |
LSE |
959763 |
||||
|
03/10/2024 |
15:49:24 |
524 |
1894.5000 |
LSE |
963129 |
||||
|
03/10/2024 |
15:49:24 |
64 |
1894.5000 |
LSE |
963131 |
||||
|
03/10/2024 |
15:49:46 |
277 |
1893.5000 |
LSE |
963713 |
||||
|
03/10/2024 |
15:49:46 |
345 |
1893.5000 |
LSE |
963711 |
||||
|
03/10/2024 |
15:52:26 |
115 |
1893.0000 |
LSE |
967839 |
||||
|
03/10/2024 |
15:52:26 |
507 |
1893.0000 |
LSE |
967837 |
||||
|
03/10/2024 |
15:52:35 |
549 |
1892.5000 |
LSE |
968050 |
||||
|
03/10/2024 |
15:53:53 |
529 |
1893.0000 |
LSE |
969780 |
||||
|
03/10/2024 |
15:54:00 |
40 |
1893.0000 |
LSE |
969895 |
||||
|
03/10/2024 |
15:54:40 |
503 |
1893.0000 |
LSE |
970882 |
||||
|
03/10/2024 |
15:54:56 |
43 |
1893.0000 |
LSE |
971152 |
||||
|
03/10/2024 |
15:54:56 |
363 |
1893.0000 |
LSE |
971150 |
||||
|
03/10/2024 |
15:55:19 |
551 |
1894.5000 |
LSE |
971859 |
||||
|
03/10/2024 |
15:56:09 |
447 |
1894.0000 |
LSE |
973026 |
||||
|
03/10/2024 |
15:56:09 |
106 |
1894.0000 |
LSE |
973024 |
||||
|
03/10/2024 |
15:57:29 |
594 |
1894.0000 |
LSE |
975057 |
||||
|
03/10/2024 |
15:57:36 |
277 |
1893.5000 |
LSE |
975184 |
||||
|
03/10/2024 |
15:57:40 |
286 |
1893.5000 |
LSE |
975297 |
||||
|
03/10/2024 |
15:58:39 |
589 |
1893.0000 |
LSE |
976877 |
||||
|
03/10/2024 |
15:58:39 |
74 |
1893.0000 |
LSE |
976867 |
||||
|
03/10/2024 |
16:00:06 |
611 |
1891.5000 |
LSE |
981826 |
||||
|
03/10/2024 |
16:02:03 |
161 |
1891.0000 |
LSE |
985557 |
||||
|
03/10/2024 |
16:02:03 |
424 |
1891.0000 |
LSE |
985555 |
||||
|
03/10/2024 |
16:02:10 |
804 |
1891.0000 |
LSE |
985694 |
||||
|
03/10/2024 |
16:03:50 |
387 |
1890.5000 |
LSE |
988074 |
||||
|
03/10/2024 |
16:03:50 |
200 |
1890.5000 |
LSE |
988072 |
||||
|
03/10/2024 |
16:03:50 |
51 |
1891.0000 |
LSE |
988069 |
||||
|
03/10/2024 |
16:03:50 |
329 |
1891.0000 |
LSE |
988067 |
||||
|
03/10/2024 |
16:03:50 |
136 |
1891.0000 |
LSE |
988065 |
||||
|
03/10/2024 |
16:04:00 |
570 |
1889.0000 |
LSE |
988419 |
||||
|
03/10/2024 |
16:04:00 |
616 |
1889.0000 |
LSE |
988417 |
||||
|
03/10/2024 |
16:04:35 |
5 |
1889.5000 |
LSE |
989626 |
||||
|
03/10/2024 |
16:04:39 |
398 |
1889.5000 |
LSE |
989691 |
||||
|
03/10/2024 |
16:04:39 |
180 |
1889.5000 |
LSE |
989689 |
||||
|
03/10/2024 |
16:04:39 |
618 |
1889.5000 |
LSE |
989687 |
||||
|
03/10/2024 |
16:06:25 |
610 |
1889.0000 |
LSE |
993141 |
||||
|
03/10/2024 |
16:07:18 |
247 |
1890.5000 |
LSE |
994653 |
||||
|
03/10/2024 |
16:07:18 |
329 |
1890.5000 |
LSE |
994651 |
||||
|
03/10/2024 |
16:07:18 |
512 |
1890.5000 |
LSE |
994645 |
||||
|
03/10/2024 |
16:07:42 |
329 |
1888.5000 |
LSE |
995392 |
||||
|
03/10/2024 |
16:08:27 |
272 |
1888.5000 |
LSE |
996474 |
||||
|
03/10/2024 |
16:08:27 |
251 |
1888.5000 |
LSE |
996472 |
||||
|
03/10/2024 |
16:09:51 |
52 |
1889.0000 |
LSE |
998164 |
||||
|
03/10/2024 |
16:09:51 |
212 |
1889.0000 |
LSE |
998162 |
||||
|
03/10/2024 |
16:09:51 |
341 |
1889.0000 |
LSE |
998160 |
||||
|
03/10/2024 |
16:11:28 |
563 |
1888.5000 |
LSE |
1000705 |
||||
|
03/10/2024 |
16:11:32 |
118 |
1888.5000 |
LSE |
1000858 |
||||
|
03/10/2024 |
16:11:32 |
329 |
1888.5000 |
LSE |
1000856 |
||||
|
03/10/2024 |
16:11:32 |
329 |
1888.5000 |
LSE |
1000852 |
||||
|
03/10/2024 |
16:11:32 |
180 |
1888.5000 |
LSE |
1000854 |
||||
|
03/10/2024 |
16:12:10 |
254 |
1888.0000 |
LSE |
1001941 |
||||
|
03/10/2024 |
16:12:10 |
500 |
1888.0000 |
LSE |
1001939 |
||||
|
03/10/2024 |
16:12:20 |
530 |
1888.0000 |
LSE |
1002155 |
||||
|
03/10/2024 |
16:13:01 |
64 |
1887.0000 |
LSE |
1003214 |
||||
|
03/10/2024 |
16:13:01 |
329 |
1887.0000 |
LSE |
1003212 |
||||
|
03/10/2024 |
16:13:01 |
140 |
1887.0000 |
LSE |
1003210 |
||||
|
03/10/2024 |
16:13:01 |
545 |
1887.0000 |
LSE |
1003208 |
||||
|
03/10/2024 |
16:14:08 |
590 |
1886.5000 |
LSE |
1005441 |
||||
|
03/10/2024 |
16:15:07 |
576 |
1888.5000 |
LSE |
1007199 |
||||
|
03/10/2024 |
16:15:30 |
506 |
1888.0000 |
LSE |
1007987 |
||||
|
03/10/2024 |
16:15:33 |
519 |
1888.0000 |
LSE |
1008095 |
||||
|
03/10/2024 |
16:16:11 |
176 |
1888.5000 |
LSE |
1008997 |
||||
|
03/10/2024 |
16:16:11 |
396 |
1888.5000 |
LSE |
1008995 |
||||
|
03/10/2024 |
16:17:02 |
180 |
1888.5000 |
LSE |
1010426 |
||||
|
03/10/2024 |
16:17:02 |
330 |
1888.5000 |
LSE |
1010424 |
||||
|
03/10/2024 |
16:18:21 |
30 |
1889.0000 |
LSE |
1012525 |
||||
|
03/10/2024 |
16:18:21 |
329 |
1889.0000 |
LSE |
1012523 |
||||
|
03/10/2024 |
16:18:21 |
210 |
1889.0000 |
LSE |
1012521 |
||||
|
03/10/2024 |
16:19:08 |
211 |
1888.0000 |
LSE |
1013871 |
||||
|
03/10/2024 |
16:19:08 |
402 |
1888.0000 |
LSE |
1013844 |
||||
|
03/10/2024 |
16:19:43 |
41 |
1887.5000 |
LSE |
1014968 |
||||
|
03/10/2024 |
16:19:43 |
150 |
1887.5000 |
LSE |
1014966 |
||||
|
03/10/2024 |
16:19:43 |
411 |
1887.5000 |
LSE |
1014964 |
||||
|
03/10/2024 |
16:20:33 |
587 |
1887.5000 |
LSE |
1016616 |
||||
|
03/10/2024 |
16:21:49 |
101 |
1888.0000 |
LSE |
1018919 |
||||
|
03/10/2024 |
16:21:49 |
411 |
1888.0000 |
LSE |
1018917 |
||||
|
03/10/2024 |
16:21:49 |
316 |
1888.0000 |
LSE |
1018915 |
||||
|
03/10/2024 |
16:21:49 |
495 |
1888.0000 |
LSE |
1018913 |
||||
|
03/10/2024 |
16:24:01 |
557 |
1888.0000 |
LSE |
1022756 |
||||
|
03/10/2024 |
16:24:49 |
411 |
1886.5000 |
LSE |
1025165 |
||||
|
03/10/2024 |
16:24:49 |
745 |
1886.5000 |
LSE |
1025157 |
||||
|
03/10/2024 |
16:24:50 |
182 |
1886.0000 |
LSE |
1025181 |
||||
|
03/10/2024 |
16:24:50 |
411 |
1886.0000 |
LSE |
1025179 |
||||
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.
COMPANIES COVERED:
Latest directors dealings
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris