Transaction in Own Shares

SSE PLC
07 October 2024
 






 







 







 




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

04 October 2024

 

Total  number of shares purchased

457,872

 

Volume Weighted Average Price Per Share (GBp)

1853.1232p

 

Lowest Price Per Share (GBp)

1831p

 

Highest Price Per Share (GBp)

1874p

 

 

The Company has to date purchased 1,409,093 Ordinary Shares in aggregate through UBS in connection with the Programme.

Following settlement of the above transactions, the remaining number of Ordinary Shares in issue will be 1,108,458,064, with 2,812,192 shares held in Treasury. Therefore, the total voting rights in the Company will be 1,105,645,872. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

 

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

1853.1232

457,872

1831.00

1874.00








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
Reference
Number

04/10/2024

08:00:29

550

1869.0000

LSE

540380

04/10/2024

08:00:29

632

1869.0000

LSE

540364

04/10/2024

08:01:10

143

1865.0000

LSE

541596

04/10/2024

08:01:50

368

1866.0000

LSE

542521

04/10/2024

08:01:50

200

1866.0000

LSE

542519

04/10/2024

08:01:57

538

1865.5000

LSE

542649

04/10/2024

08:02:02

15

1863.0000

LSE

542808

04/10/2024

08:02:02

524

1863.0000

LSE

542806

04/10/2024

08:02:33

333

1861.5000

LSE

543703

04/10/2024

08:02:33

125

1861.5000

LSE

543700

04/10/2024

08:02:35

565

1863.0000

LSE

543783

04/10/2024

08:02:37

200

1862.5000

LSE

543809

04/10/2024

08:02:37

526

1863.0000

LSE

543807

04/10/2024

08:02:38

321

1862.5000

LSE

543826

04/10/2024

08:02:43

581

1861.5000

LSE

543911

04/10/2024

08:03:38

823

1857.5000

LSE

545012

04/10/2024

08:03:38

3

1857.5000

LSE

545010

04/10/2024

08:03:43

551

1857.0000

LSE

545206

04/10/2024

08:04:23

558

1857.0000

LSE

546394

04/10/2024

08:05:29

582

1857.0000

LSE

548162

04/10/2024

08:07:08

607

1855.5000

LSE

550508

04/10/2024

08:07:30

273

1855.5000

LSE

551032

04/10/2024

08:07:30

306

1855.5000

LSE

551030

04/10/2024

08:08:53

625

1852.0000

LSE

552929

04/10/2024

08:09:49

50

1851.5000

LSE

554203

04/10/2024

08:09:49

226

1852.0000

LSE

554192

04/10/2024

08:09:49

252

1852.0000

LSE

554190

04/10/2024

08:09:49

50

1852.0000

LSE

554188

04/10/2024

08:09:49

593

1852.0000

LSE

554186

04/10/2024

08:09:54

138

1850.5000

LSE

554376

04/10/2024

08:09:54

374

1850.5000

LSE

554374

04/10/2024

08:10:30

512

1851.5000

LSE

555283

04/10/2024

08:10:58

513

1853.0000

LSE

556092

04/10/2024

08:11:01

220

1852.5000

LSE

556167

04/10/2024

08:11:01

1,453

1852.5000

LSE

556165

04/10/2024

08:11:01

54

1852.5000

LSE

556163

04/10/2024

08:11:04

527

1854.0000

LSE

556266

04/10/2024

08:11:10

42

1853.5000

LSE

556468

04/10/2024

08:11:10

240

1853.5000

LSE

556466

04/10/2024

08:11:10

517

1853.0000

LSE

556464

04/10/2024

08:12:06

529

1854.0000

LSE

557921

04/10/2024

08:12:06

55

1854.0000

LSE

557897

04/10/2024

08:12:27

571

1855.0000

LSE

558354

04/10/2024

08:12:27

160

1854.5000

LSE

558339

04/10/2024

08:12:30

362

1854.5000

LSE

558402

04/10/2024

08:13:16

543

1855.0000

LSE

559394

04/10/2024

08:13:40

533

1853.5000

LSE

559831

04/10/2024

08:14:31

265

1852.5000

LSE

560824

04/10/2024

08:15:35

44

1854.0000

LSE

562368

04/10/2024

08:15:49

644

1855.5000

LSE

562574

04/10/2024

08:15:54

43

1855.5000

LSE

562735

04/10/2024

08:16:01

41

1855.5000

LSE

562888

04/10/2024

08:16:01

263

1855.0000

LSE

562885

04/10/2024

08:16:14

519

1854.5000

LSE

563146

04/10/2024

08:18:38

583

1853.0000

LSE

565993

04/10/2024

08:18:38

609

1854.5000

LSE

565991

04/10/2024

08:18:47

510

1850.5000

LSE

566192

04/10/2024

08:18:49

360

1850.0000

LSE

566330

04/10/2024

08:18:49

175

1850.0000

LSE

566328

04/10/2024

08:18:56

21

1851.5000

LSE

566489

04/10/2024

08:18:56

21

1851.5000

LSE

566487

04/10/2024

08:18:56

564

1851.5000

LSE

566485

04/10/2024

08:19:56

159

1854.5000

LSE

567814

04/10/2024

08:19:56

417

1854.5000

LSE

567816

04/10/2024

08:19:56

119

1854.5000

LSE

567818

04/10/2024

08:19:57

569

1853.5000

LSE

567835

04/10/2024

08:20:00

479

1854.5000

LSE

567919

04/10/2024

08:20:00

100

1854.5000

LSE

567917

04/10/2024

08:20:00

532

1855.0000

LSE

567913

04/10/2024

08:20:08

222

1854.5000

LSE

568088

04/10/2024

08:20:09

297

1854.5000

LSE

568090

04/10/2024

08:21:04

70

1860.0000

LSE

569268

04/10/2024

08:21:12

70

1860.0000

LSE

569557

04/10/2024

08:21:12

690

1860.0000

LSE

569555

04/10/2024

08:21:38

530

1862.5000

LSE

570217

04/10/2024

08:21:42

573

1864.0000

LSE

570280

04/10/2024

08:22:02

552

1866.0000

LSE

570709

04/10/2024

08:22:02

54

1866.0000

LSE

570707

04/10/2024

08:22:02

54

1866.0000

LSE

570705

04/10/2024

08:22:03

578

1865.5000

LSE

570746

04/10/2024

08:22:13

573

1864.5000

LSE

571027

04/10/2024

08:22:36

603

1863.5000

LSE

571690

04/10/2024

08:24:11

158

1864.5000

LSE

573606

04/10/2024

08:24:23

599

1864.0000

LSE

573828

04/10/2024

08:24:23

397

1864.5000

LSE

573815

04/10/2024

08:25:42

147

1865.5000

LSE

575586

04/10/2024

08:25:55

49

1865.0000

LSE

575762

04/10/2024

08:25:55

10

1865.0000

LSE

575760

04/10/2024

08:25:55

190

1865.0000

LSE

575758

04/10/2024

08:26:07

548

1864.5000

LSE

576038

04/10/2024

08:26:27

312

1863.0000

LSE

576514

04/10/2024

08:26:27

285

1863.0000

LSE

576512

04/10/2024

08:27:43

662

1867.5000

LSE

578198

04/10/2024

08:27:43

1,195

1867.5000

LSE

578196

04/10/2024

08:28:00

55

1869.5000

LSE

578573

04/10/2024

08:28:00

670

1869.5000

LSE

578571

04/10/2024

08:28:01

123

1869.5000

LSE

578587

04/10/2024

08:28:32

170

1870.0000

LSE

579184

04/10/2024

08:28:32

66

1870.0000

LSE

579182

04/10/2024

08:28:32

210

1869.5000

LSE

579180

04/10/2024

08:28:32

66

1869.5000

LSE

579178

04/10/2024

08:28:32

536

1869.5000

LSE

579176

04/10/2024

08:29:41

556

1868.5000

LSE

580948

04/10/2024

08:29:41

25

1868.5000

LSE

580946

04/10/2024

08:30:07

543

1867.5000

LSE

581787

04/10/2024

08:30:07

27

1867.5000

LSE

581785

04/10/2024

08:30:48

507

1868.0000

LSE

583037

04/10/2024

08:30:48

527

1867.5000

LSE

583039

04/10/2024

08:30:54

210

1868.0000

LSE

583132

04/10/2024

08:32:04

554

1867.5000

LSE

585011

04/10/2024

08:32:05

3

1867.5000

LSE

585085

04/10/2024

08:32:05

515

1867.5000

LSE

585083

04/10/2024

08:32:05

237

1867.5000

LSE

585081

04/10/2024

08:32:20

622

1867.0000

LSE

585548

04/10/2024

08:32:23

557

1866.5000

LSE

585656

04/10/2024

08:33:17

139

1864.5000

LSE

586991

04/10/2024

08:33:17

139

1864.5000

LSE

586985

04/10/2024

08:33:17

229

1864.5000

LSE

586987

04/10/2024

08:33:17

197

1865.0000

LSE

586989

04/10/2024

08:33:17

592

1866.5000

LSE

586983

04/10/2024

08:33:47

146

1864.5000

LSE

587954

04/10/2024

08:33:47

210

1864.5000

LSE

587952

04/10/2024

08:33:47

229

1864.5000

LSE

587950

04/10/2024

08:33:47

551

1864.5000

LSE

587948

04/10/2024

08:33:47

421

1864.5000

LSE

587946

04/10/2024

08:33:47

1,058

1864.5000

LSE

587944

04/10/2024

08:34:22

595

1862.5000

LSE

588615

04/10/2024

08:36:28

284

1863.0000

LSE

591573

04/10/2024

08:36:28

15

1862.5000

LSE

591567

04/10/2024

08:36:28

525

1862.5000

LSE

591565

04/10/2024

08:36:29

118

1863.0000

LSE

591630

04/10/2024

08:36:29

163

1863.0000

LSE

591628

04/10/2024

08:36:47

483

1864.0000

LSE

592030

04/10/2024

08:36:47

84

1864.0000

LSE

592028

04/10/2024

08:36:57

547

1863.5000

LSE

592258

04/10/2024

08:38:03

267

1862.5000

LSE

593704

04/10/2024

08:38:03

258

1862.5000

LSE

593702

04/10/2024

08:38:26

717

1860.5000

LSE

594228

04/10/2024

08:39:02

210

1861.0000

LSE

594924

04/10/2024

08:39:02

119

1861.0000

LSE

594922

04/10/2024

08:39:02

210

1861.0000

LSE

594926

04/10/2024

08:39:37

444

1860.5000

LSE

595851

04/10/2024

08:39:37

126

1860.5000

LSE

595849

04/10/2024

08:39:40

449

1861.0000

LSE

595969

04/10/2024

08:39:40

483

1861.0000

LSE

595954

04/10/2024

08:39:41

10

1861.0000

LSE

596032

04/10/2024

08:39:41

266

1861.0000

LSE

596036

04/10/2024

08:39:41

55

1861.0000

LSE

596034

04/10/2024

08:39:41

257

1861.0000

LSE

596030

04/10/2024

08:39:41

543

1861.0000

LSE

595998

04/10/2024

08:39:41

41

1861.0000

LSE

595983

04/10/2024

08:39:48

525

1861.0000

LSE

596235

04/10/2024

08:40:04

630

1860.5000

LSE

596816

04/10/2024

08:40:29

25

1861.0000

LSE

597544

04/10/2024

08:40:29

113

1861.0000

LSE

597542

04/10/2024

08:40:29

400

1861.0000

LSE

597540

04/10/2024

08:41:28

620

1861.0000

LSE

598888

04/10/2024

08:41:31

583

1861.0000

LSE

598925

04/10/2024

08:41:48

200

1861.5000

LSE

599478

04/10/2024

08:41:48

306

1861.5000

LSE

599480

04/10/2024

08:42:09

235

1860.5000

LSE

599991

04/10/2024

08:42:09

90

1860.0000

LSE

599989

04/10/2024

08:42:09

287

1860.0000

LSE

599987

04/10/2024

08:43:47

551

1860.0000

LSE

602330

04/10/2024

08:44:18

396

1860.0000

LSE

603006

04/10/2024

08:44:18

224

1860.0000

LSE

603004

04/10/2024

08:45:41

530

1861.5000

LSE

605295

04/10/2024

08:46:02

55

1862.5000

LSE

605696

04/10/2024

08:46:04

594

1862.5000

LSE

605767

04/10/2024

08:46:32

285

1862.0000

LSE

606607

04/10/2024

08:46:32

285

1862.0000

LSE

606605

04/10/2024

08:46:32

53

1862.0000

LSE

606603

04/10/2024

08:47:32

531

1861.5000

LSE

608425

04/10/2024

08:47:33

118

1860.5000

LSE

608555

04/10/2024

08:47:34

137

1860.5000

LSE

608580

04/10/2024

08:47:34

399

1860.5000

LSE

608578

04/10/2024

08:48:23

613

1860.5000

LSE

609837

04/10/2024

08:49:10

581

1861.5000

LSE

611252

04/10/2024

08:49:25

571

1861.0000

LSE

611730

04/10/2024

08:51:02

594

1862.5000

LSE

614451

04/10/2024

08:51:39

655

1862.0000

LSE

615646

04/10/2024

08:51:58

86

1861.0000

LSE

616056

04/10/2024

08:51:58

118

1861.0000

LSE

616054

04/10/2024

08:51:58

411

1861.0000

LSE

616058

04/10/2024

08:51:58

592

1861.0000

LSE

616048

04/10/2024

08:53:29

406

1862.0000

LSE

618397

04/10/2024

08:53:29

214

1862.0000

LSE

618395

04/10/2024

08:54:19

212

1862.0000

LSE

619876

04/10/2024

08:54:26

622

1862.0000

LSE

619991

04/10/2024

08:54:26

327

1862.0000

LSE

619989

04/10/2024

08:55:33

82

1861.0000

LSE

622014

04/10/2024

08:55:33

44

1861.0000

LSE

622018

04/10/2024

08:55:33

387

1861.0000

LSE

622016

04/10/2024

08:55:33

562

1861.0000

LSE

622012

04/10/2024

08:56:47

571

1858.0000

LSE

624256

04/10/2024

08:57:21

155

1857.5000

LSE

625115

04/10/2024

08:57:21

121

1857.5000

LSE

625113

04/10/2024

08:57:21

287

1857.5000

LSE

625111

04/10/2024

08:58:06

359

1856.0000

LSE

626265

04/10/2024

08:58:06

153

1856.0000

LSE

626263

04/10/2024

09:00:25

208

1858.0000

LSE

630353

04/10/2024

09:00:35

568

1858.5000

LSE

630574

04/10/2024

09:00:37

586

1858.0000

LSE

630633

04/10/2024

09:00:58

624

1858.0000

LSE

630930

04/10/2024

09:02:38

240

1857.0000

LSE

632270

04/10/2024

09:02:38

85

1857.0000

LSE

632268

04/10/2024

09:02:38

287

1857.0000

LSE

632266

04/10/2024

09:02:38

627

1856.5000

LSE

632264

04/10/2024

09:04:09

4

1857.5000

LSE

633439

04/10/2024

09:04:09

700

1857.5000

LSE

633437

04/10/2024

09:04:28

88

1857.5000

LSE

633650

04/10/2024

09:04:34

524

1857.5000

LSE

633733

04/10/2024

09:04:34

92

1857.5000

LSE

633731

04/10/2024

09:05:38

619

1858.5000

LSE

634560

04/10/2024

09:05:38

647

1859.0000

LSE

634558

04/10/2024

09:06:40

469

1859.0000

LSE

635325

04/10/2024

09:06:40

59

1859.0000

LSE

635327

04/10/2024

09:07:25

581

1859.0000

LSE

636437

04/10/2024

09:08:06

61

1858.5000

LSE

636962

04/10/2024

09:08:06

287

1858.5000

LSE

636960

04/10/2024

09:08:06

185

1858.5000

LSE

636958

04/10/2024

09:10:50

344

1859.0000

LSE

642077

04/10/2024

09:10:50

201

1859.0000

LSE

642075

04/10/2024

09:12:32

559

1859.0000

LSE

643512

04/10/2024

09:15:40

516

1859.0000

LSE

645763

04/10/2024

09:15:40

91

1859.5000

LSE

645748

04/10/2024

09:15:40

149

1859.5000

LSE

645752

04/10/2024

09:15:40

287

1859.5000

LSE

645750

04/10/2024

09:16:48

610

1857.0000

LSE

646722

04/10/2024

09:18:18

519

1857.5000

LSE

647986

04/10/2024

09:18:18

552

1857.5000

LSE

647984

04/10/2024

09:20:12

37

1858.5000

LSE

649589

04/10/2024

09:20:12

569

1858.5000

LSE

649587

04/10/2024

09:20:32

625

1859.0000

LSE

649954

04/10/2024

09:21:22

586

1859.0000

LSE

650714

04/10/2024

09:22:56

511

1858.5000

LSE

651788

04/10/2024

09:23:19

515

1858.0000

LSE

652135

04/10/2024

09:23:38

516

1858.5000

LSE

652443

04/10/2024

09:24:35

585

1859.5000

LSE

653138

04/10/2024

09:26:47

635

1861.5000

LSE

654952

04/10/2024

09:27:30

625

1862.5000

LSE

655507

04/10/2024

09:30:02

1,365

1867.0000

LSE

657909

04/10/2024

09:30:02

697

1867.0000

LSE

657907

04/10/2024

09:30:06

601

1869.0000

LSE

658053

04/10/2024

09:31:06

520

1868.5000

LSE

658991

04/10/2024

09:31:09

530

1867.5000

LSE

659025

04/10/2024

09:31:09

72

1868.0000

LSE

659017

04/10/2024

09:31:09

341

1868.0000

LSE

659015

04/10/2024

09:31:09

199

1868.0000

LSE

659013

04/10/2024

09:32:00

110

1865.0000

LSE

659868

04/10/2024

09:32:00

55

1865.0000

LSE

659866

04/10/2024

09:32:08

108

1865.0000

LSE

660051

04/10/2024

09:32:08

54

1865.0000

LSE

660049

04/10/2024

09:32:08

192

1865.0000

LSE

660047

04/10/2024

09:32:08

10

1865.0000

LSE

660045

04/10/2024

09:32:08

54

1865.0000

LSE

660043

04/10/2024

09:32:09

582

1864.5000

LSE

660059

04/10/2024

09:33:20

1,068

1864.0000

LSE

660886

04/10/2024

09:35:03

210

1866.0000

LSE

662084

04/10/2024

09:35:03

287

1866.0000

LSE

662086

04/10/2024

09:35:03

609

1866.0000

LSE

662082

04/10/2024

09:35:49

610

1865.0000

LSE

662650

04/10/2024

09:36:26

272

1864.5000

LSE

663056

04/10/2024

09:36:26

251

1864.5000

LSE

663054

04/10/2024

09:37:41

550

1867.0000

LSE

663915

04/10/2024

09:38:02

554

1867.0000

LSE

664220

04/10/2024

09:38:05

599

1866.5000

LSE

664243

04/10/2024

09:39:03

578

1866.0000

LSE

664914

04/10/2024

09:41:48

598

1867.0000

LSE

667267

04/10/2024

09:43:05

287

1868.5000

LSE

668143

04/10/2024

09:43:05

74

1868.5000

LSE

668141

04/10/2024

09:43:25

273

1869.0000

LSE

668371

04/10/2024

09:43:25

281

1869.0000

LSE

668373

04/10/2024

09:43:30

355

1869.0000

LSE

668482

04/10/2024

09:43:30

263

1869.0000

LSE

668480

04/10/2024

09:43:30

609

1869.5000

LSE

668472

04/10/2024

09:43:30

594

1869.0000

LSE

668451

04/10/2024

09:44:15

595

1869.0000

LSE

669078

04/10/2024

09:44:17

190

1868.5000

LSE

669109

04/10/2024

09:44:17

321

1868.5000

LSE

669107

04/10/2024

09:45:48

41

1868.0000

LSE

670254

04/10/2024

09:45:52

513

1868.0000

LSE

670282

04/10/2024

09:46:25

221

1867.5000

LSE

670888

04/10/2024

09:46:25

88

1867.5000

LSE

670886

04/10/2024

09:46:25

88

1867.0000

LSE

670884

04/10/2024

09:46:25

287

1867.0000

LSE

670882

04/10/2024

09:46:25

599

1867.5000

LSE

670880

04/10/2024

09:46:31

578

1867.5000

LSE

671013

04/10/2024

09:46:43

75

1868.0000

LSE

671163

04/10/2024

09:46:43

287

1868.0000

LSE

671161

04/10/2024

09:46:43

210

1868.0000

LSE

671159

04/10/2024

09:46:43

84

1867.5000

LSE

671157

04/10/2024

09:46:43

619

1867.5000

LSE

671155

04/10/2024

09:49:47

511

1867.5000

LSE

673971

04/10/2024

09:50:07

11

1867.5000

LSE

674219

04/10/2024

09:50:07

11

1867.5000

LSE

674217

04/10/2024

09:50:07

495

1867.5000

LSE

674215

04/10/2024

09:50:34

471

1867.0000

LSE

674592

04/10/2024

09:50:34

86

1867.0000

LSE

674590

04/10/2024

09:50:34

573

1867.0000

LSE

674588

04/10/2024

09:52:28

512

1867.0000

LSE

675942

04/10/2024

09:53:36

210

1867.0000

LSE

676831

04/10/2024

09:53:36

81

1867.0000

LSE

676833

04/10/2024

09:53:36

330

1867.0000

LSE

676829

04/10/2024

09:53:36

367

1867.0000

LSE

676827

04/10/2024

09:53:37

428

1867.5000

LSE

676848

04/10/2024

09:53:37

171

1867.5000

LSE

676846

04/10/2024

09:53:59

512

1868.0000

LSE

677035

04/10/2024

09:54:09

219

1868.0000

LSE

677129

04/10/2024

09:54:09

210

1868.0000

LSE

677127

04/10/2024

09:54:11

98

1868.0000

LSE

677154

04/10/2024

09:54:18

480

1868.0000

LSE

677273

04/10/2024

09:54:18

24

1868.0000

LSE

677271

04/10/2024

09:54:22

96

1870.0000

LSE

677305

04/10/2024

09:54:22

94

1870.0000

LSE

677303

04/10/2024

09:54:22

570

1870.0000

LSE

677301

04/10/2024

09:54:30

636

1870.5000

LSE

677400

04/10/2024

09:54:38

190

1870.5000

LSE

677491

04/10/2024

09:54:38

19

1870.5000

LSE

677489

04/10/2024

09:54:40

147

1871.5000

LSE

677501

04/10/2024

09:54:40

170

1871.5000

LSE

677499

04/10/2024

09:54:40

280

1871.5000

LSE

677497

04/10/2024

09:54:40

1,876

1871.0000

LSE

677495

04/10/2024

09:54:40

124

1870.5000

LSE

677493

04/10/2024

09:54:44

569

1872.0000

LSE

677557

04/10/2024

09:54:58

564

1871.5000

LSE

677754

04/10/2024

09:55:04

320

1871.5000

LSE

677872

04/10/2024

09:55:11

507

1870.5000

LSE

677986

04/10/2024

09:55:52

618

1869.5000

LSE

678653

04/10/2024

09:58:01

216

1872.0000

LSE

679985

04/10/2024

09:58:01

525

1872.0000

LSE

679983

04/10/2024

09:58:30

558

1872.0000

LSE

680387

04/10/2024

09:59:07

225

1872.0000

LSE

680909

04/10/2024

09:59:07

300

1872.0000

LSE

680907

04/10/2024

09:59:18

605

1871.5000

LSE

681140

04/10/2024

10:00:03

594

1871.0000

LSE

681695

04/10/2024

10:01:45

18

1870.0000

LSE

683234

04/10/2024

10:03:36

451

1870.0000

LSE

684528

04/10/2024

10:03:36

581

1870.0000

LSE

684526

04/10/2024

10:03:53

90

1870.5000

LSE

684687

04/10/2024

10:03:53

287

1870.5000

LSE

684685

04/10/2024

10:03:53

305

1870.5000

LSE

684683

04/10/2024

10:04:39

722

1870.5000

LSE

685241

04/10/2024

10:04:42

622

1870.0000

LSE

685284

04/10/2024

10:04:42

48

1870.0000

LSE

685282

04/10/2024

10:04:56

559

1869.5000

LSE

685497

04/10/2024

10:06:17

619

1870.5000

LSE

686409

04/10/2024

10:06:21

92

1870.5000

LSE

686456

04/10/2024

10:06:21

216

1870.5000

LSE

686454

04/10/2024

10:09:47

86

1871.5000

LSE

689622

04/10/2024

10:09:47

287

1871.5000

LSE

689620

04/10/2024

10:09:47

107

1871.5000

LSE

689618

04/10/2024

10:09:47

154

1871.5000

LSE

689616

04/10/2024

10:09:47

287

1871.0000

LSE

689614

04/10/2024

10:09:47

107

1871.0000

LSE

689612

04/10/2024

10:09:47

1,905

1871.5000

LSE

689610

04/10/2024

10:09:55

287

1871.0000

LSE

689691

04/10/2024

10:11:01

616

1874.0000

LSE

690647

04/10/2024

10:11:17

330

1873.0000

LSE

690838

04/10/2024

10:11:17

207

1873.0000

LSE

690836

04/10/2024

10:13:10

147

1872.0000

LSE

692413

04/10/2024

10:13:10

185

1872.0000

LSE

692411

04/10/2024

10:13:26

359

1871.5000

LSE

692624

04/10/2024

10:13:26

121

1871.5000

LSE

692622

04/10/2024

10:13:26

546

1871.5000

LSE

692620

04/10/2024

10:15:18

287

1871.5000

LSE

694083

04/10/2024

10:15:18

75

1871.5000

LSE

694085

04/10/2024

10:15:18

145

1871.5000

LSE

694087

04/10/2024

10:15:18

570

1871.5000

LSE

694081

04/10/2024

10:15:20

215

1871.5000

LSE

694118

04/10/2024

10:16:06

382

1871.5000

LSE

694748

04/10/2024

10:16:06

330

1871.5000

LSE

694746

04/10/2024

10:16:08

273

1871.5000

LSE

694764

04/10/2024

10:16:13

51

1871.5000

LSE

694795

04/10/2024

10:16:13

287

1871.5000

LSE

694793

04/10/2024

10:16:29

4

1871.0000

LSE

695051

04/10/2024

10:16:29

16

1871.0000

LSE

695049

04/10/2024

10:16:30

54

1871.0000

LSE

695068

04/10/2024

10:16:30

169

1871.0000

LSE

695066

04/10/2024

10:16:30

287

1871.0000

LSE

695070

04/10/2024

10:16:30

566

1871.0000

LSE

695064

04/10/2024

10:16:45

561

1871.0000

LSE

695263

04/10/2024

10:16:45

285

1871.0000

LSE

695261

04/10/2024

10:17:31

430

1870.5000

LSE

695847

04/10/2024

10:17:31

54

1870.5000

LSE

695849

04/10/2024

10:17:31

72

1870.5000

LSE

695843

04/10/2024

10:17:31

87

1870.5000

LSE

695841

04/10/2024

10:17:31

204

1870.5000

LSE

695839

04/10/2024

10:17:31

393

1870.5000

LSE

695837

04/10/2024

10:17:31

63

1870.5000

LSE

695845

04/10/2024

10:18:21

110

1870.5000

LSE

696333

04/10/2024

10:18:21

212

1870.5000

LSE

696331

04/10/2024

10:18:21

110

1870.5000

LSE

696329

04/10/2024

10:18:21

212

1870.5000

LSE

696327

04/10/2024

10:18:35

638

1870.5000

LSE

696540

04/10/2024

10:18:38

43

1870.5000

LSE

696603

04/10/2024

10:18:38

122

1870.5000

LSE

696601

04/10/2024

10:18:38

148

1870.5000

LSE

696599

04/10/2024

10:19:04

43

1870.5000

LSE

696899

04/10/2024

10:19:04

173

1870.5000

LSE

696901

04/10/2024

10:19:05

41

1870.5000

LSE

696933

04/10/2024

10:19:05

114

1870.5000

LSE

696931

04/10/2024

10:19:05

221

1870.5000

LSE

696929

04/10/2024

10:19:05

41

1870.5000

LSE

696927

04/10/2024

10:19:05

114

1870.5000

LSE

696925

04/10/2024

10:19:05

221

1870.5000

LSE

696923

04/10/2024

10:19:05

376

1870.5000

LSE

696921

04/10/2024

10:19:48

376

1870.0000

LSE

697501

04/10/2024

10:22:27

125

1871.0000

LSE

699587

04/10/2024

10:22:27

57

1871.0000

LSE

699585

04/10/2024

10:22:27

124

1871.0000

LSE

699583

04/10/2024

10:22:27

62

1871.0000

LSE

699581

04/10/2024

10:22:27

74

1871.0000

LSE

699579

04/10/2024

10:22:27

334

1871.0000

LSE

699577

04/10/2024

10:22:27

359

1871.0000

LSE

699575

04/10/2024

10:22:27

124

1871.0000

LSE

699573

04/10/2024

10:22:27

86

1871.0000

LSE

699571

04/10/2024

10:22:27

52

1871.0000

LSE

699569

04/10/2024

10:22:27

644

1870.5000

LSE

699567

04/10/2024

10:22:27

644

1870.5000

LSE

699565

04/10/2024

10:22:45

59

1871.0000

LSE

699775

04/10/2024

10:22:45

86

1871.0000

LSE

699773

04/10/2024

10:22:45

167

1871.0000

LSE

699771

04/10/2024

10:23:45

63

1871.0000

LSE

700389

04/10/2024

10:23:45

124

1871.0000

LSE

700387

04/10/2024

10:23:45

72

1871.0000

LSE

700385

04/10/2024

10:23:45

60

1871.0000

LSE

700383

04/10/2024

10:23:45

169

1871.0000

LSE

700381

04/10/2024

10:23:45

373

1871.0000

LSE

700379

04/10/2024

10:24:45

133

1871.0000

LSE

701215

04/10/2024

10:24:45

116

1871.0000

LSE

701213

04/10/2024

10:24:45

38

1871.0000

LSE

701219

04/10/2024

10:24:45

401

1871.0000

LSE

701217

04/10/2024

10:26:06

134

1870.5000

LSE

702323

04/10/2024

10:26:06

586

1870.5000

LSE

702321

04/10/2024

10:26:06

295

1870.5000

LSE

702319

04/10/2024

10:27:07

597

1872.0000

LSE

702951

04/10/2024

10:28:26

41

1871.5000

LSE

703829

04/10/2024

10:28:26

92

1871.5000

LSE

703827

04/10/2024

10:28:26

243

1871.5000

LSE

703825

04/10/2024

10:29:56

600

1872.0000

LSE

704928

04/10/2024

10:29:56

542

1872.0000

LSE

704930

04/10/2024

10:30:21

565

1872.0000

LSE

705398

04/10/2024

10:30:46

526

1872.0000

LSE

705780

04/10/2024

10:32:22

682

1870.5000

LSE

707184

04/10/2024

10:32:43

521

1870.5000

LSE

707447

04/10/2024

10:33:23

101

1870.5000

LSE

707943

04/10/2024

10:33:23

157

1870.5000

LSE

707941

04/10/2024

10:33:47

530

1870.0000

LSE

708289

04/10/2024

10:35:25

588

1870.0000

LSE

709683

04/10/2024

10:35:25

22

1870.0000

LSE

709672

04/10/2024

10:35:25

2

1870.0000

LSE

709670

04/10/2024

10:35:25

9

1870.0000

LSE

709668

04/10/2024

10:35:25

50

1870.0000

LSE

709664

04/10/2024

10:35:25

11

1870.0000

LSE

709666

04/10/2024

10:35:25

2

1870.0000

LSE

709662

04/10/2024

10:35:25

11

1870.0000

LSE

709660

04/10/2024

10:35:25

57

1870.0000

LSE

709658

04/10/2024

10:35:29

433

1869.5000

LSE

709722

04/10/2024

10:35:29

212

1869.5000

LSE

709720

04/10/2024

10:35:34

543

1869.0000

LSE

709805

04/10/2024

10:38:42

134

1870.0000

LSE

713709

04/10/2024

10:38:42

523

1870.0000

LSE

713707

04/10/2024

10:39:26

536

1869.5000

LSE

714249

04/10/2024

10:39:26

31

1869.5000

LSE

714245

04/10/2024

10:39:26

25

1869.5000

LSE

714247

04/10/2024

10:40:41

350

1870.0000

LSE

715290

04/10/2024

10:40:49

598

1870.0000

LSE

715374

04/10/2024

10:40:49

417

1870.0000

LSE

715372

04/10/2024

10:40:50

555

1869.5000

LSE

715381

04/10/2024

10:43:00

146

1869.5000

LSE

717013

04/10/2024

10:43:02

58

1869.5000

LSE

717029

04/10/2024

10:43:02

565

1869.5000

LSE

717027

04/10/2024

10:43:02

147

1869.5000

LSE

717025

04/10/2024

10:44:52

610

1869.5000

LSE

718402

04/10/2024

10:44:56

383

1869.5000

LSE

718467

04/10/2024

10:44:56

183

1869.5000

LSE

718465

04/10/2024

10:45:22

316

1869.0000

LSE

718828

04/10/2024

10:45:22

247

1869.0000

LSE

718826

04/10/2024

10:46:21

378

1868.5000

LSE

719649

04/10/2024

10:46:21

143

1868.5000

LSE

719647

04/10/2024

10:46:21

164

1868.5000

LSE

719645

04/10/2024

10:46:21

585

1869.0000

LSE

719632

04/10/2024

10:48:06

544

1868.5000

LSE

721361

04/10/2024

10:48:06

17

1868.5000

LSE

721363

04/10/2024

10:48:11

544

1868.0000

LSE

721424

04/10/2024

10:48:11

242

1868.0000

LSE

721422

04/10/2024

10:49:34

216

1868.0000

LSE

722682

04/10/2024

10:49:38

288

1868.0000

LSE

722770

04/10/2024

10:49:40

122

1868.5000

LSE

722812

04/10/2024

10:49:58

124

1869.0000

LSE

723116

04/10/2024

10:49:59

18

1869.0000

LSE

723135

04/10/2024

10:50:19

61

1869.0000

LSE

723465

04/10/2024

10:50:19

54

1869.0000

LSE

723467

04/10/2024

10:50:19

54

1869.0000

LSE

723456

04/10/2024

10:50:19

53

1869.0000

LSE

723454

04/10/2024

10:50:19

140

1869.0000

LSE

723452

04/10/2024

10:51:19

728

1869.0000

LSE

724392

04/10/2024

10:51:19

136

1869.0000

LSE

724390

04/10/2024

10:51:19

1

1869.0000

LSE

724379

04/10/2024

10:51:19

11

1869.0000

LSE

724377

04/10/2024

10:51:19

173

1869.0000

LSE

724375

04/10/2024

10:52:06

242

1868.0000

LSE

725031

04/10/2024

10:52:06

302

1868.0000

LSE

725033

04/10/2024

10:52:06

558

1868.0000

LSE

725027

04/10/2024

10:52:06

82

1868.0000

LSE

725025

04/10/2024

10:52:06

30

1868.0000

LSE

725029

04/10/2024

10:52:06

85

1868.5000

LSE

725023

04/10/2024

10:52:06

700

1868.5000

LSE

725021

04/10/2024

10:54:05

486

1868.0000

LSE

726893

04/10/2024

10:54:05

106

1868.0000

LSE

726891

04/10/2024

10:54:29

161

1869.0000

LSE

727295

04/10/2024

10:54:29

487

1869.0000

LSE

727293

04/10/2024

10:55:08

570

1869.0000

LSE

728075

04/10/2024

10:56:08

613

1870.0000

LSE

728846

04/10/2024

10:56:21

564

1869.5000

LSE

728988

04/10/2024

10:56:22

565

1869.5000

LSE

728998

04/10/2024

10:58:18

272

1868.0000

LSE

731060

04/10/2024

10:58:18

58

1868.0000

LSE

731062

04/10/2024

10:58:18

50

1868.0000

LSE

731066

04/10/2024

10:58:18

141

1868.0000

LSE

731064

04/10/2024

10:58:18

60

1868.0000

LSE

731068

04/10/2024

10:58:42

514

1867.5000

LSE

731509

04/10/2024

10:58:50

332

1867.0000

LSE

731599

04/10/2024

10:58:50

205

1867.0000

LSE

731597

04/10/2024

11:00:22

542

1864.5000

LSE

733036

04/10/2024

11:01:30

697

1864.0000

LSE

733999

04/10/2024

11:01:30

583

1864.0000

LSE

733993

04/10/2024

11:01:33

545

1863.5000

LSE

734041

04/10/2024

11:03:23

208

1863.0000

LSE

735304

04/10/2024

11:03:23

332

1863.0000

LSE

735302

04/10/2024

11:04:52

751

1863.0000

LSE

735997

04/10/2024

11:05:00

745

1863.0000

LSE

736162

04/10/2024

11:06:49

540

1863.5000

LSE

737310

04/10/2024

11:06:49

55

1863.5000

LSE

737308

04/10/2024

11:06:49

129

1863.5000

LSE

737306

04/10/2024

11:06:49

180

1863.5000

LSE

737304

04/10/2024

11:06:51

442

1863.0000

LSE

737348

04/10/2024

11:06:51

251

1863.0000

LSE

737346

04/10/2024

11:07:06

546

1862.5000

LSE

737542

04/10/2024

11:08:03

169

1861.5000

LSE

738211

04/10/2024

11:08:03

353

1861.5000

LSE

738213

04/10/2024

11:10:20

152

1862.5000

LSE

739822

04/10/2024

11:10:20

152

1862.5000

LSE

739820

04/10/2024

11:10:20

305

1862.5000

LSE

739818

04/10/2024

11:11:01

567

1863.0000

LSE

740104

04/10/2024

11:11:49

54

1863.5000

LSE

740632

04/10/2024

11:11:49

62

1863.5000

LSE

740630

04/10/2024

11:11:49

79

1863.5000

LSE

740636

04/10/2024

11:11:49

423

1863.5000

LSE

740634

04/10/2024

11:11:49

497

1863.0000

LSE

740628

04/10/2024

11:11:49

34

1863.0000

LSE

740626

04/10/2024

11:12:37

221

1863.5000

LSE

741200

04/10/2024

11:13:25

201

1863.5000

LSE

741963

04/10/2024

11:13:25

140

1863.5000

LSE

741961

04/10/2024

11:14:25

48

1863.5000

LSE

742717

04/10/2024

11:14:25

472

1863.5000

LSE

742715

04/10/2024

11:14:25

183

1863.5000

LSE

742713

04/10/2024

11:14:29

692

1863.0000

LSE

742771

04/10/2024

11:15:29

78

1862.5000

LSE

743399

04/10/2024

11:15:29

190

1862.5000

LSE

743401

04/10/2024

11:15:29

111

1862.5000

LSE

743403

04/10/2024

11:15:29

90

1862.5000

LSE

743405

04/10/2024

11:15:29

42

1862.5000

LSE

743407

04/10/2024

11:15:29

551

1862.5000

LSE

743397

04/10/2024

11:16:54

527

1863.5000

LSE

744592

04/10/2024

11:17:30

301

1862.5000

LSE

744974

04/10/2024

11:17:30

301

1862.5000

LSE

744972

04/10/2024

11:20:57

527

1863.5000

LSE

747280

04/10/2024

11:20:57

628

1863.5000

LSE

747278

04/10/2024

11:20:57

922

1863.5000

LSE

747276

04/10/2024

11:22:02

140

1864.5000

LSE

748020

04/10/2024

11:22:02

381

1864.5000

LSE

748018

04/10/2024

11:22:02

274

1865.0000

LSE

748010

04/10/2024

11:22:02

311

1865.0000

LSE

748008

04/10/2024

11:22:02

53

1865.0000

LSE

748004

04/10/2024

11:22:02

124

1865.0000

LSE

748002

04/10/2024

11:24:04

381

1864.5000

LSE

749537

04/10/2024

11:24:04

262

1864.5000

LSE

749535

04/10/2024

11:24:05

516

1864.0000

LSE

749547

04/10/2024

11:24:13

565

1863.5000

LSE

749644

04/10/2024

11:26:13

332

1863.5000

LSE

751135

04/10/2024

11:26:13

178

1863.5000

LSE

751133

04/10/2024

11:29:00

798

1864.0000

LSE

752806

04/10/2024

11:29:00

317

1864.0000

LSE

752801

04/10/2024

11:29:00

251

1864.0000

LSE

752803

04/10/2024

11:30:26

140

1863.5000

LSE

754000

04/10/2024

11:30:26

210

1863.5000

LSE

753998

04/10/2024

11:30:26

244

1864.0000

LSE

753996

04/10/2024

11:30:26

587

1864.0000

LSE

753994

04/10/2024

11:30:26

702

1864.0000

LSE

753992

04/10/2024

11:30:45

698

1863.0000

LSE

754188

04/10/2024

11:32:11

82

1863.0000

LSE

755273

04/10/2024

11:32:11

591

1863.0000

LSE

755275

04/10/2024

11:33:11

125

1863.0000

LSE

756124

04/10/2024

11:33:16

599

1862.5000

LSE

756182

04/10/2024

11:34:03

521

1862.0000

LSE

756745

04/10/2024

11:35:38

400

1862.5000

LSE

757855

04/10/2024

11:35:38

342

1862.5000

LSE

757853

04/10/2024

11:37:08

80

1864.5000

LSE

758780

04/10/2024

11:37:08

126

1864.5000

LSE

758778

04/10/2024

11:37:08

60

1864.5000

LSE

758776

04/10/2024

11:38:08

159

1864.5000

LSE

759557

04/10/2024

11:38:08

126

1864.5000

LSE

759551

04/10/2024

11:38:08

154

1864.5000

LSE

759555

04/10/2024

11:38:08

80

1864.5000

LSE

759553

04/10/2024

11:38:20

519

1864.0000

LSE

759604

04/10/2024

11:38:58

499

1863.5000

LSE

760036

04/10/2024

11:38:58

64

1863.5000

LSE

760034

04/10/2024

11:38:58

408

1863.5000

LSE

760027

04/10/2024

11:38:58

118

1863.5000

LSE

760025

04/10/2024

11:40:25

568

1862.5000

LSE

761089

04/10/2024

11:41:45

469

1863.5000

LSE

761826

04/10/2024

11:41:45

655

1863.5000

LSE

761824

04/10/2024

11:43:15

608

1863.0000

LSE

763158

04/10/2024

11:44:42

602

1863.0000

LSE

764057

04/10/2024

11:47:47

475

1864.0000

LSE

766218

04/10/2024

11:47:47

129

1864.0000

LSE

766216

04/10/2024

11:47:47

366

1864.0000

LSE

766214

04/10/2024

11:47:47

452

1864.0000

LSE

766212

04/10/2024

11:49:10

179

1864.5000

LSE

766930

04/10/2024

11:49:10

423

1864.5000

LSE

766928

04/10/2024

11:49:10

610

1864.5000

LSE

766926

04/10/2024

11:49:10

574

1864.5000

LSE

766924

04/10/2024

11:50:43

90

1863.5000

LSE

768096

04/10/2024

11:50:43

432

1863.5000

LSE

768094

04/10/2024

11:53:08

21

1863.5000

LSE

769719

04/10/2024

11:53:08

58

1863.5000

LSE

769721

04/10/2024

11:53:15

516

1863.0000

LSE

769889

04/10/2024

11:53:15

456

1863.5000

LSE

769887

04/10/2024

11:53:15

52

1863.5000

LSE

769885

04/10/2024

11:53:17

611

1862.5000

LSE

769908

04/10/2024

11:56:35

104

1863.5000

LSE

772249

04/10/2024

11:56:35

499

1863.5000

LSE

772247

04/10/2024

11:56:37

208

1863.5000

LSE

772262

04/10/2024

11:56:45

636

1863.5000

LSE

772347

04/10/2024

11:56:45

603

1864.0000

LSE

772345

04/10/2024

11:58:49

547

1863.0000

LSE

774175

04/10/2024

11:58:49

560

1863.0000

LSE

774177

04/10/2024

11:59:07

241

1862.5000

LSE

774340

04/10/2024

11:59:07

261

1862.5000

LSE

774338

04/10/2024

12:00:35

560

1862.5000

LSE

775685

04/10/2024

12:00:35

113

1862.5000

LSE

775683

04/10/2024

12:00:35

511

1862.5000

LSE

775681

04/10/2024

12:01:06

625

1861.5000

LSE

776094

04/10/2024

12:02:09

564

1861.0000

LSE

776753

04/10/2024

12:03:05

558

1860.5000

LSE

777527

04/10/2024

12:04:10

562

1861.5000

LSE

778320

04/10/2024

12:04:10

112

1861.5000

LSE

778317

04/10/2024

12:04:25

572

1861.5000

LSE

778491

04/10/2024

12:05:25

65

1861.5000

LSE

779019

04/10/2024

12:05:25

583

1861.5000

LSE

779017

04/10/2024

12:08:22

210

1863.0000

LSE

780726

04/10/2024

12:08:22

105

1863.0000

LSE

780724

04/10/2024

12:08:22

1,001

1863.0000

LSE

780722

04/10/2024

12:09:04

568

1866.0000

LSE

781093

04/10/2024

12:09:11

104

1865.5000

LSE

781163

04/10/2024

12:09:30

105

1865.5000

LSE

781297

04/10/2024

12:09:30

242

1865.5000

LSE

781295

04/10/2024

12:09:30

210

1865.5000

LSE

781293

04/10/2024

12:09:38

423

1865.5000

LSE

781369

04/10/2024

12:09:38

105

1865.5000

LSE

781367

04/10/2024

12:10:08

303

1865.5000

LSE

781684

04/10/2024

12:10:08

210

1865.5000

LSE

781682

04/10/2024

12:10:59

396

1864.0000

LSE

782102

04/10/2024

12:10:59

165

1864.0000

LSE

782100

04/10/2024

12:12:12

582

1863.0000

LSE

782875

04/10/2024

12:14:08

526

1862.5000

LSE

784043

04/10/2024

12:14:08

129

1862.5000

LSE

784041

04/10/2024

12:17:34

1,142

1863.5000

LSE

786140

04/10/2024

12:18:10

602

1863.5000

LSE

786455

04/10/2024

12:18:10

511

1863.5000

LSE

786453

04/10/2024

12:18:10

98

1863.5000

LSE

786457

04/10/2024

12:18:10

36

1863.5000

LSE

786459

04/10/2024

12:20:06

587

1864.0000

LSE

787349

04/10/2024

12:20:06

623

1864.0000

LSE

787347

04/10/2024

12:20:06

376

1864.0000

LSE

787345

04/10/2024

12:21:07

509

1864.0000

LSE

787992

04/10/2024

12:21:34

681

1863.5000

LSE

788338

04/10/2024

12:21:35

598

1863.0000

LSE

788389

04/10/2024

12:24:26

629

1864.0000

LSE

790012

04/10/2024

12:25:26

625

1864.0000

LSE

790336

04/10/2024

12:25:59

274

1863.5000

LSE

790541

04/10/2024

12:25:59

281

1863.5000

LSE

790543

04/10/2024

12:26:38

541

1863.0000

LSE

790926

04/10/2024

12:29:40

212

1858.5000

LSE

792609

04/10/2024

12:29:40

105

1859.0000

LSE

792607

04/10/2024

12:29:40

80

1859.0000

LSE

792605

04/10/2024

12:29:40

397

1859.0000

LSE

792603

04/10/2024

12:29:40

305

1858.5000

LSE

792601

04/10/2024

12:29:40

301

1861.0000

LSE

792587

04/10/2024

12:29:40

280

1861.0000

LSE

792585

04/10/2024

12:29:57

104

1860.0000

LSE

792802

04/10/2024

12:29:57

50

1860.0000

LSE

792800

04/10/2024

12:29:57

397

1860.0000

LSE

792804

04/10/2024

12:29:57

104

1860.0000

LSE

792796

04/10/2024

12:31:58

745

1861.0000

LSE

794164

04/10/2024

12:33:59

266

1860.5000

LSE

795617

04/10/2024

12:34:01

256

1860.5000

LSE

795643

04/10/2024

12:39:53

624

1860.5000

LSE

799134

04/10/2024

12:41:07

584

1860.5000

LSE

800023

04/10/2024

12:43:07

477

1861.5000

LSE

801197

04/10/2024

12:43:07

126

1861.5000

LSE

801195

04/10/2024

12:45:07

208

1861.5000

LSE

802337

04/10/2024

12:45:07

313

1861.5000

LSE

802339

04/10/2024

12:48:04

529

1860.5000

LSE

803975

04/10/2024

12:53:01

581

1860.0000

LSE

806634

04/10/2024

12:53:01

187

1860.0000

LSE

806632

04/10/2024

12:53:42

368

1860.5000

LSE

807053

04/10/2024

12:53:42

59

1860.5000

LSE

807051

04/10/2024

12:53:42

108

1860.5000

LSE

807049

04/10/2024

12:54:47

577

1860.0000

LSE

807738

04/10/2024

12:58:53

605

1860.0000

LSE

810489

04/10/2024

12:58:53

177

1860.0000

LSE

810487

04/10/2024

12:58:59

260

1859.5000

LSE

810538

04/10/2024

12:58:59

260

1859.5000

LSE

810540

04/10/2024

13:00:26

114

1860.5000

LSE

811606

04/10/2024

13:00:50

710

1860.0000

LSE

811852

04/10/2024

13:03:42

588

1860.0000

LSE

813400

04/10/2024

13:05:33

726

1861.0000

LSE

814466

04/10/2024

13:13:14

310

1863.5000

LSE

819235

04/10/2024

13:14:37

155

1865.0000

LSE

820180

04/10/2024

13:14:37

411

1865.0000

LSE

820178

04/10/2024

13:14:54

619

1865.0000

LSE

820291

04/10/2024

13:15:26

624

1864.5000

LSE

820699

04/10/2024

13:19:52

512

1861.0000

LSE

824106

04/10/2024

13:22:16

48

1862.0000

LSE

825927

04/10/2024

13:22:16

174

1862.0000

LSE

825925

04/10/2024

13:22:16

397

1862.0000

LSE

825923

04/10/2024

13:22:16

739

1862.0000

LSE

825913

04/10/2024

13:25:32

616

1864.5000

LSE

828259

04/10/2024

13:27:58

653

1864.0000

LSE

829899

04/10/2024

13:29:42

618

1864.5000

LSE

831472

04/10/2024

13:30:14

623

1866.0000

LSE

833339

04/10/2024

13:30:16

1,044

1865.0000

LSE

833482

04/10/2024

13:30:16

2,155

1865.0000

LSE

833480

04/10/2024

13:30:16

91

1865.0000

LSE

833445

04/10/2024

13:30:16

545

1865.0000

LSE

833447

04/10/2024

13:30:30

520

1861.0000

LSE

834369

04/10/2024

13:30:30

602

1862.5000

LSE

834346

04/10/2024

13:30:36

518

1858.5000

LSE

834607

04/10/2024

13:30:50

556

1856.0000

LSE

835149

04/10/2024

13:30:51

597

1856.0000

LSE

835228

04/10/2024

13:30:58

605

1854.0000

LSE

835510

04/10/2024

13:31:03

574

1855.0000

LSE

835862

04/10/2024

13:31:27

567

1854.0000

LSE

836596

04/10/2024

13:31:27

526

1854.0000

LSE

836588

04/10/2024

13:31:29

420

1853.5000

LSE

836659

04/10/2024

13:31:29

75

1853.5000

LSE

836657

04/10/2024

13:31:29

84

1853.5000

LSE

836655

04/10/2024

13:32:02

575

1851.0000

LSE

837567

04/10/2024

13:32:03

568

1850.0000

LSE

837608

04/10/2024

13:32:44

612

1851.0000

LSE

838600

04/10/2024

13:32:44

561

1851.5000

LSE

838595

04/10/2024

13:32:55

507

1848.0000

LSE

838837

04/10/2024

13:33:23

274

1846.0000

LSE

839342

04/10/2024

13:33:23

274

1846.0000

LSE

839340

04/10/2024

13:33:25

113

1844.0000

LSE

839363

04/10/2024

13:33:25

474

1844.0000

LSE

839365

04/10/2024

13:34:11

516

1846.0000

LSE

840491

04/10/2024

13:34:30

12

1843.5000

LSE

840923

04/10/2024

13:34:30

567

1843.5000

LSE

840921

04/10/2024

13:34:52

562

1842.5000

LSE

841270

04/10/2024

13:35:27

540

1842.5000

LSE

842290

04/10/2024

13:35:41

563

1841.0000

LSE

842671

04/10/2024

13:36:00

617

1843.0000

LSE

843151

04/10/2024

13:36:20

437

1841.5000

LSE

843525

04/10/2024

13:36:20

177

1841.5000

LSE

843527

04/10/2024

13:36:41

70

1841.0000

LSE

844027

04/10/2024

13:36:41

297

1841.0000

LSE

844025

04/10/2024

13:36:41

174

1841.0000

LSE

844029

04/10/2024

13:37:30

337

1843.5000

LSE

845437

04/10/2024

13:37:30

227

1843.5000

LSE

845435

04/10/2024

13:38:32

614

1846.0000

LSE

846958

04/10/2024

13:39:43

624

1846.0000

LSE

848922

04/10/2024

13:40:06

270

1845.5000

LSE

849402

04/10/2024

13:40:06

297

1845.5000

LSE

849400

04/10/2024

13:40:15

312

1844.0000

LSE

849638

04/10/2024

13:40:15

207

1844.0000

LSE

849640

04/10/2024

13:41:22

569

1846.0000

LSE

850984

04/10/2024

13:41:23

527

1845.5000

LSE

850991

04/10/2024

13:41:23

90

1845.5000

LSE

850989

04/10/2024

13:41:56

524

1844.5000

LSE

851491

04/10/2024

13:42:34

543

1846.5000

LSE

852281

04/10/2024

13:42:38

268

1845.0000

LSE

852345

04/10/2024

13:42:38

383

1845.0000

LSE

852343

04/10/2024

13:43:46

436

1846.5000

LSE

853579

04/10/2024

13:43:46

69

1846.5000

LSE

853577

04/10/2024

13:44:44

621

1845.5000

LSE

854812

04/10/2024

13:44:53

601

1842.0000

LSE

854979

04/10/2024

13:45:00

607

1841.0000

LSE

855146

04/10/2024

13:45:59

598

1836.0000

LSE

856597

04/10/2024

13:46:14

508

1834.0000

LSE

856872

04/10/2024

13:46:28

361

1834.0000

LSE

857106

04/10/2024

13:46:28

255

1834.0000

LSE

857104

04/10/2024

13:47:24

623

1832.0000

LSE

858022

04/10/2024

13:47:58

185

1831.0000

LSE

858850

04/10/2024

13:47:58

185

1831.0000

LSE

858848

04/10/2024

13:47:58

192

1831.0000

LSE

858846

04/10/2024

13:48:25

467

1831.0000

LSE

859356

04/10/2024

13:48:25

118

1831.0000

LSE

859354

04/10/2024

13:49:25

599

1833.5000

LSE

860576

04/10/2024

13:50:03

725

1834.0000

LSE

861383

04/10/2024

13:50:20

544

1833.0000

LSE

861681

04/10/2024

13:51:32

206

1831.5000

LSE

862993

04/10/2024

13:51:32

504

1831.5000

LSE

862991

04/10/2024

13:52:11

186

1834.5000

LSE

863711

04/10/2024

13:52:11

261

1834.5000

LSE

863709

04/10/2024

13:52:11

82

1834.5000

LSE

863707

04/10/2024

13:52:44

716

1837.0000

LSE

864426

04/10/2024

13:52:49

597

1836.0000

LSE

864532

04/10/2024

13:52:59

766

1837.5000

LSE

864749

04/10/2024

13:52:59

1,110

1837.5000

LSE

864751

04/10/2024

13:52:59

1,110

1837.5000

LSE

864753

04/10/2024

13:53:03

532

1837.5000

LSE

864818

04/10/2024

13:53:25

593

1836.0000

LSE

865354

04/10/2024

13:54:12

454

1837.0000

LSE

866525

04/10/2024

13:54:12

217

1837.0000

LSE

866523

04/10/2024

13:55:03

623

1834.0000

LSE

867396

04/10/2024

13:55:06

596

1832.5000

LSE

867470

04/10/2024

13:55:06

29

1832.5000

LSE

867468

04/10/2024

13:55:29

325

1832.0000

LSE

867878

04/10/2024

13:55:29

217

1832.0000

LSE

867876

04/10/2024

13:56:31

555

1834.0000

LSE

869177

04/10/2024

13:56:31

514

1834.5000

LSE

869167

04/10/2024

13:57:06

592

1835.5000

LSE

869788

04/10/2024

13:58:00

806

1838.0000

LSE

870742

04/10/2024

13:58:38

306

1835.5000

LSE

871389

04/10/2024

13:58:38

278

1835.5000

LSE

871387

04/10/2024

13:58:55

589

1836.5000

LSE

871801

04/10/2024

13:59:00

127

1836.0000

LSE

871906

04/10/2024

13:59:00

88

1836.0000

LSE

871904

04/10/2024

13:59:00

154

1836.0000

LSE

871902

04/10/2024

13:59:00

154

1836.0000

LSE

871900

04/10/2024

13:59:00

72

1836.0000

LSE

871898

04/10/2024

13:59:34

221

1836.5000

LSE

872457

04/10/2024

13:59:34

287

1836.5000

LSE

872455

04/10/2024

14:00:03

510

1834.5000

LSE

873340

04/10/2024

14:00:47

290

1835.5000

LSE

874553

04/10/2024

14:00:47

180

1835.5000

LSE

874551

04/10/2024

14:00:47

102

1835.5000

LSE

874549

04/10/2024

14:01:13

223

1836.0000

LSE

875063

04/10/2024

14:01:13

73

1836.0000

LSE

875061

04/10/2024

14:01:19

251

1835.5000

LSE

875192

04/10/2024

14:01:19

267

1835.5000

LSE

875190

04/10/2024

14:02:06

555

1833.5000

LSE

876027

04/10/2024

14:03:01

468

1839.5000

LSE

877057

04/10/2024

14:03:01

62

1839.5000

LSE

877055

04/10/2024

14:03:01

1,856

1839.5000

LSE

877053

04/10/2024

14:03:01

343

1839.5000

LSE

877051

04/10/2024

14:03:18

174

1840.5000

LSE

877324

04/10/2024

14:03:22

3,792

1840.0000

LSE

877409

04/10/2024

14:03:22

59

1840.0000

LSE

877407

04/10/2024

14:03:22

1,162

1840.0000

LSE

877405

04/10/2024

14:03:22

675

1840.0000

LSE

877403

04/10/2024

14:03:37

172

1839.5000

LSE

877690

04/10/2024

14:03:37

347

1839.5000

LSE

877692

04/10/2024

14:03:51

997

1841.0000

LSE

877991

04/10/2024

14:03:51

358

1841.0000

LSE

877987

04/10/2024

14:03:51

856

1841.0000

LSE

877989

04/10/2024

14:03:51

150

1841.0000

LSE

877985

04/10/2024

14:03:51

132

1841.0000

LSE

877983

04/10/2024

14:03:51

55

1841.0000

LSE

877981

04/10/2024

14:03:51

53

1841.0000

LSE

877979

04/10/2024

14:03:51

153

1841.0000

LSE

877977

04/10/2024

14:03:51

593

1841.0000

LSE

877975

04/10/2024

14:03:51

223

1841.0000

LSE

877973

04/10/2024

14:04:01

575

1840.0000

LSE

878137

04/10/2024

14:04:07

612

1839.0000

LSE

878265

04/10/2024

14:04:10

511

1838.5000

LSE

878327

04/10/2024

14:04:46

167

1839.0000

LSE

879046

04/10/2024

14:04:46

220

1839.0000

LSE

879044

04/10/2024

14:05:15

617

1837.5000

LSE

879615

04/10/2024

14:05:34

266

1836.5000

LSE

879905

04/10/2024

14:05:34

271

1836.5000

LSE

879903

04/10/2024

14:06:34

6

1834.0000

LSE

880734

04/10/2024

14:06:51

29

1834.0000

LSE

880960

04/10/2024

14:06:51

537

1834.0000

LSE

880958

04/10/2024

14:07:58

424

1837.0000

LSE

881828

04/10/2024

14:08:47

107

1842.0000

LSE

882773

04/10/2024

14:08:47

722

1842.0000

LSE

882771

04/10/2024

14:08:49

530

1841.5000

LSE

882785

04/10/2024

14:09:10

578

1841.0000

LSE

883027

04/10/2024

14:09:34

487

1842.0000

LSE

883437

04/10/2024

14:09:34

123

1842.0000

LSE

883435

04/10/2024

14:09:39

369

1841.0000

LSE

883488

04/10/2024

14:09:39

90

1841.0000

LSE

883486

04/10/2024

14:09:39

94

1841.0000

LSE

883484

04/10/2024

14:10:23

54

1842.5000

LSE

884267

04/10/2024

14:10:23

561

1842.5000

LSE

884269

04/10/2024

14:11:13

601

1842.0000

LSE

885063

04/10/2024

14:12:00

507

1845.5000

LSE

885889

04/10/2024

14:12:06

587

1845.0000

LSE

885992

04/10/2024

14:12:37

614

1844.5000

LSE

886445

04/10/2024

14:13:08

361

1844.0000

LSE

887032

04/10/2024

14:13:08

215

1844.0000

LSE

887030

04/10/2024

14:13:13

516

1843.5000

LSE

887126

04/10/2024

14:13:55

327

1843.0000

LSE

887760

04/10/2024

14:13:55

193

1843.0000

LSE

887758

04/10/2024

14:14:18

560

1843.5000

LSE

888179

04/10/2024

14:15:01

599

1841.5000

LSE

888778

04/10/2024

14:15:34

443

1840.5000

LSE

889430

04/10/2024

14:15:34

124

1840.5000

LSE

889428

04/10/2024

14:17:02

63

1840.5000

LSE

890822

04/10/2024

14:17:34

123

1842.0000

LSE

891534

04/10/2024

14:17:43

253

1844.0000

LSE

891689

04/10/2024

14:17:43

312

1844.0000

LSE

891687

04/10/2024

14:17:57

223

1844.0000

LSE

891887

04/10/2024

14:17:57

552

1844.0000

LSE

891884

04/10/2024

14:18:00

252

1843.0000

LSE

891981

04/10/2024

14:18:00

60

1843.0000

LSE

891979

04/10/2024

14:18:00

223

1843.0000

LSE

891977

04/10/2024

14:18:00

502

1843.5000

LSE

891975

04/10/2024

14:18:48

562

1843.5000

LSE

892612

04/10/2024

14:19:46

134

1842.5000

LSE

893394

04/10/2024

14:19:46

382

1842.5000

LSE

893392

04/10/2024

14:21:11

608

1843.5000

LSE

895874

04/10/2024

14:23:55

515

1842.0000

LSE

898995

04/10/2024

14:24:58

31

1840.0000

LSE

900299

04/10/2024

14:24:58

855

1840.0000

LSE

900301

04/10/2024

14:25:00

580

1840.0000

LSE

900339

04/10/2024

14:25:05

146

1840.5000

LSE

900454

04/10/2024

14:25:05

203

1840.5000

LSE

900452

04/10/2024

14:25:05

495

1840.5000

LSE

900450

04/10/2024

14:25:20

290

1840.0000

LSE

900673

04/10/2024

14:25:20

165

1840.0000

LSE

900671

04/10/2024

14:25:20

214

1840.0000

LSE

900669

04/10/2024

14:25:30

122

1840.5000

LSE

900834

04/10/2024

14:25:30

122

1840.5000

LSE

900832

04/10/2024

14:25:30

335

1840.5000

LSE

900830

04/10/2024

14:25:47

523

1840.5000

LSE

901095

04/10/2024

14:26:47

673

1841.0000

LSE

902105

04/10/2024

14:26:47

56

1841.0000

LSE

902103

04/10/2024

14:27:56

79

1843.0000

LSE

903139

04/10/2024

14:27:56

223

1843.0000

LSE

903137

04/10/2024

14:28:21

239

1842.0000

LSE

903579

04/10/2024

14:28:21

384

1842.0000

LSE

903577

04/10/2024

14:28:34

223

1842.0000

LSE

903834

04/10/2024

14:28:34

86

1842.0000

LSE

903832

04/10/2024

14:29:13

200

1842.5000

LSE

904684

04/10/2024

14:29:18

461

1842.0000

LSE

904763

04/10/2024

14:29:18

126

1842.0000

LSE

904765

04/10/2024

14:30:01

80

1840.5000

LSE

908253

04/10/2024

14:30:02

223

1840.5000

LSE

908695

04/10/2024

14:30:02

60

1840.5000

LSE

908693

04/10/2024

14:30:03

617

1840.0000

LSE

909057

04/10/2024

14:30:05

84

1840.5000

LSE

909222

04/10/2024

14:30:05

223

1840.5000

LSE

909220

04/10/2024

14:30:20

77

1840.5000

LSE

910323

04/10/2024

14:30:20

223

1840.5000

LSE

910321

04/10/2024

14:30:20

100

1840.5000

LSE

910327

04/10/2024

14:30:20

58

1840.5000

LSE

910325

04/10/2024

14:30:20

95

1840.5000

LSE

910319

04/10/2024

14:30:20

597

1840.0000

LSE

910317

04/10/2024

14:31:19

580

1841.0000

LSE

913602

04/10/2024

14:31:19

551

1841.5000

LSE

913552

04/10/2024

14:32:18

23

1843.5000

LSE

916190

04/10/2024

14:32:19

369

1844.0000

LSE

916261

04/10/2024

14:32:19

176

1844.0000

LSE

916259

04/10/2024

14:32:21

223

1844.5000

LSE

916316

04/10/2024

14:32:21

70

1844.5000

LSE

916314

04/10/2024

14:32:21

100

1844.5000

LSE

916312

04/10/2024

14:32:23

304

1843.0000

LSE

916441

04/10/2024

14:32:23

304

1843.0000

LSE

916443

04/10/2024

14:32:23

571

1844.0000

LSE

916434

04/10/2024

14:32:47

54

1841.5000

LSE

917315

04/10/2024

14:32:47

87

1841.5000

LSE

917313

04/10/2024

14:33:21

613

1841.5000

LSE

918581

04/10/2024

14:35:33

542

1840.0000

LSE

922959

04/10/2024

14:36:07

590

1839.5000

LSE

924391

04/10/2024

14:36:33

520

1840.0000

LSE

925245

04/10/2024

14:36:36

189

1839.5000

LSE

925303

04/10/2024

14:36:36

318

1839.5000

LSE

925301

04/10/2024

14:37:31

527

1839.5000

LSE

927247

04/10/2024

14:37:32

616

1839.0000

LSE

927250

04/10/2024

14:37:41

26

1837.5000

LSE

927476

04/10/2024

14:37:41

256

1837.5000

LSE

927474

04/10/2024

14:37:41

76

1837.5000

LSE

927472

04/10/2024

14:37:41

223

1837.5000

LSE

927470

04/10/2024

14:38:13

116

1836.5000

LSE

928546

04/10/2024

14:38:13

389

1836.5000

LSE

928544

04/10/2024

14:38:54

454

1836.5000

LSE

929596

04/10/2024

14:38:54

119

1836.5000

LSE

929572

04/10/2024

14:38:54

530

1837.0000

LSE

929570

04/10/2024

14:40:06

193

1838.5000

LSE

931923

04/10/2024

14:40:06

541

1838.5000

LSE

931921

04/10/2024

14:40:06

248

1838.5000

LSE

931919

04/10/2024

14:40:24

446

1838.0000

LSE

932460

04/10/2024

14:40:24

59

1838.0000

LSE

932458

04/10/2024

14:41:10

562

1837.5000

LSE

933847

04/10/2024

14:41:21

42

1837.5000

LSE

934265

04/10/2024

14:41:21

481

1837.5000

LSE

934263

04/10/2024

14:42:11

139

1837.0000

LSE

935930

04/10/2024

14:42:11

467

1837.0000

LSE

935928

04/10/2024

14:44:14

550

1837.0000

LSE

939668

04/10/2024

14:45:36

255

1837.0000

LSE

942577

04/10/2024

14:45:36

255

1837.0000

LSE

942579

04/10/2024

14:47:02

529

1839.5000

LSE

945596

04/10/2024

14:47:02

645

1839.5000

LSE

945594

04/10/2024

14:47:41

461

1837.5000

LSE

947360

04/10/2024

14:47:41

105

1837.5000

LSE

947358

04/10/2024

14:49:34

114

1839.5000

LSE

951085

04/10/2024

14:49:42

223

1839.0000

LSE

951255

04/10/2024

14:49:42

69

1839.0000

LSE

951253

04/10/2024

14:50:03

61

1839.5000

LSE

952136

04/10/2024

14:50:03

55

1839.5000

LSE

952140

04/10/2024

14:50:03

223

1839.5000

LSE

952138

04/10/2024

14:51:07

513

1840.0000

LSE

954519

04/10/2024

14:52:08

586

1840.0000

LSE

956559

04/10/2024

14:53:37

340

1838.5000

LSE

959307

04/10/2024

14:53:57

588

1840.0000

LSE

960145

04/10/2024

14:54:06

223

1839.5000

LSE

960493

04/10/2024

14:54:06

72

1839.5000

LSE

960491

04/10/2024

14:56:00

404

1839.5000

LSE

963831

04/10/2024

14:56:07

200

1840.0000

LSE

964043

04/10/2024

14:56:07

78

1840.0000

LSE

964045

04/10/2024

14:56:07

223

1840.0000

LSE

964041

04/10/2024

14:56:07

548

1840.0000

LSE

964037

04/10/2024

14:56:07

569

1840.0000

LSE

964039

04/10/2024

14:56:37

376

1839.5000

LSE

964669

04/10/2024

14:56:37

155

1839.5000

LSE

964667

04/10/2024

14:56:48

561

1839.0000

LSE

965359

04/10/2024

14:57:24

23

1838.0000

LSE

966826

04/10/2024

14:57:24

544

1838.0000

LSE

966824

04/10/2024

14:59:28

224

1836.5000

LSE

969972

04/10/2024

14:59:28

316

1836.5000

LSE

969970

04/10/2024

14:59:49

501

1836.0000

LSE

970619

04/10/2024

15:00:12

682

1837.0000

LSE

972167

04/10/2024

15:00:12

113

1837.0000

LSE

972163

04/10/2024

15:00:12

279

1837.0000

LSE

972165

04/10/2024

15:00:50

149

1838.0000

LSE

973872

04/10/2024

15:00:50

150

1838.0000

LSE

973870

04/10/2024

15:00:50

203

1838.0000

LSE

973868

04/10/2024

15:00:50

568

1838.0000

LSE

973852

04/10/2024

15:02:30

531

1839.0000

LSE

977132

04/10/2024

15:03:27

606

1839.5000

LSE

978695

04/10/2024

15:04:34

546

1838.5000

LSE

980663

04/10/2024

15:05:19

566

1840.0000

LSE

981948

04/10/2024

15:05:19

528

1840.0000

LSE

981946

04/10/2024

15:06:41

614

1839.5000

LSE

984073

04/10/2024

15:07:09

802

1840.5000

LSE

984863

04/10/2024

15:07:14

279

1840.5000

LSE

985050

04/10/2024

15:07:14

54

1840.5000

LSE

985048

04/10/2024

15:07:57

535

1840.5000

LSE

986511

04/10/2024

15:08:09

179

1840.5000

LSE

986875

04/10/2024

15:08:09

111

1840.5000

LSE

986873

04/10/2024

15:08:09

53

1840.5000

LSE

986871

04/10/2024

15:08:09

279

1840.5000

LSE

986869

04/10/2024

15:08:50

89

1842.0000

LSE

988476

04/10/2024

15:09:27

521

1842.5000

LSE

989645

04/10/2024

15:10:42

44

1839.5000

LSE

992313

04/10/2024

15:10:42

121

1840.0000

LSE

992315

04/10/2024

15:10:42

221

1840.0000

LSE

992317

04/10/2024

15:10:42

233

1840.0000

LSE

992319

04/10/2024

15:11:36

610

1840.0000

LSE

993492

04/10/2024

15:12:07

583

1841.0000

LSE

994189

04/10/2024

15:12:07

11

1841.0000

LSE

994187

04/10/2024

15:14:26

177

1839.5000

LSE

997824

04/10/2024

15:14:26

437

1839.5000

LSE

997822

04/10/2024

15:15:11

141

1842.0000

LSE

999144

04/10/2024

15:15:11

44

1842.0000

LSE

999140

04/10/2024

15:15:11

279

1842.0000

LSE

999138

04/10/2024

15:15:11

68

1842.0000

LSE

999142

04/10/2024

15:15:11

127

1842.0000

LSE

999136

04/10/2024

15:15:11

700

1842.0000

LSE

999134

04/10/2024

15:16:49

547

1840.0000

LSE

1001957

04/10/2024

15:16:49

27

1840.0000

LSE

1001953

04/10/2024

15:18:15

184

1840.0000

LSE

1004617

04/10/2024

15:18:15

350

1840.0000

LSE

1004615

04/10/2024

15:18:15

50

1840.0000

LSE

1004613

04/10/2024

15:20:13

689

1839.5000

LSE

1007695

04/10/2024

15:22:37

546

1838.5000

LSE

1011329

04/10/2024

15:23:03

199

1838.5000

LSE

1011947

04/10/2024

15:23:03

279

1838.5000

LSE

1011945

04/10/2024

15:23:03

354

1838.5000

LSE

1011949

04/10/2024

15:24:19

173

1836.0000

LSE

1013748

04/10/2024

15:24:32

426

1836.0000

LSE

1013980

04/10/2024

15:25:08

216

1837.5000

LSE

1015118

04/10/2024

15:25:08

250

1837.5000

LSE

1015114

04/10/2024

15:25:08

98

1837.5000

LSE

1015116

04/10/2024

15:25:19

115

1837.5000

LSE

1015739

04/10/2024

15:25:19

393

1837.5000

LSE

1015741

04/10/2024

15:26:07

581

1837.5000

LSE

1017221

04/10/2024

15:27:05

523

1835.0000

LSE

1018839

04/10/2024

15:27:29

46

1837.5000

LSE

1019789

04/10/2024

15:27:29

133

1837.5000

LSE

1019787

04/10/2024

15:27:29

59

1837.5000

LSE

1019785

04/10/2024

15:27:29

44

1837.5000

LSE

1019783

04/10/2024

15:27:29

111

1837.5000

LSE

1019781

04/10/2024

15:27:29

140

1837.5000

LSE

1019779

04/10/2024

15:27:29

1,197

1837.5000

LSE

1019777

04/10/2024

15:27:29

471

1837.5000

LSE

1019775

04/10/2024

15:28:35

556

1837.0000

LSE

1021295

04/10/2024

15:29:29

571

1837.5000

LSE

1022636

04/10/2024

15:30:45

68

1836.5000

LSE

1024798

04/10/2024

15:30:51

285

1836.5000

LSE

1025001

04/10/2024

15:31:25

145

1836.5000

LSE

1026110

04/10/2024

15:31:25

67

1836.5000

LSE

1026108

04/10/2024

15:32:31

236

1838.0000

LSE

1028060

04/10/2024

15:32:36

267

1838.0000

LSE

1028255

04/10/2024

15:32:36

1,984

1838.0000

LSE

1028253

04/10/2024

15:32:49

194

1838.5000

LSE

1028639

04/10/2024

15:32:49

195

1838.5000

LSE

1028620

04/10/2024

15:32:49

195

1838.5000

LSE

1028618

04/10/2024

15:32:49

158

1838.5000

LSE

1028616

04/10/2024

15:33:26

279

1838.5000

LSE

1029386

04/10/2024

15:33:40

3

1838.5000

LSE

1029694

04/10/2024

15:33:40

3

1838.5000

LSE

1029692

04/10/2024

15:33:40

21

1838.5000

LSE

1029690

04/10/2024

15:33:45

121

1838.5000

LSE

1029813

04/10/2024

15:33:45

121

1838.5000

LSE

1029811

04/10/2024

15:33:45

15

1838.5000

LSE

1029809

04/10/2024

15:33:55

12

1840.0000

LSE

1030721

04/10/2024

15:33:55

279

1840.0000

LSE

1030719

04/10/2024

15:33:55

58

1840.0000

LSE

1030717

04/10/2024

15:33:55

51

1840.0000

LSE

1030711

04/10/2024

15:33:55

57

1840.0000

LSE

1030709

04/10/2024

15:33:55

279

1840.0000

LSE

1030715

04/10/2024

15:33:55

59

1840.0000

LSE

1030713

04/10/2024

15:36:46

562

1839.0000

LSE

1034738

04/10/2024

15:37:13

175

1838.0000

LSE

1035407

04/10/2024

15:38:13

165

1838.0000

LSE

1036770

04/10/2024

15:38:25

170

1838.0000

LSE

1037091

04/10/2024

15:38:35

261

1838.5000

LSE

1037446

04/10/2024

15:38:35

333

1838.5000

LSE

1037444

04/10/2024

15:38:59

594

1838.0000

LSE

1037869

04/10/2024

15:39:02

540

1838.0000

LSE

1037999

04/10/2024

15:39:09

544

1837.5000

LSE

1038240

04/10/2024

15:39:34

43

1836.0000

LSE

1038913

04/10/2024

15:40:10

537

1836.5000

LSE

1039791

04/10/2024

15:40:10

636

1837.0000

LSE

1039786

04/10/2024

15:40:10

279

1837.0000

LSE

1039784

04/10/2024

15:40:10

58

1837.0000

LSE

1039782

04/10/2024

15:40:10

109

1837.0000

LSE

1039780

04/10/2024

15:40:10

136

1837.0000

LSE

1039778

04/10/2024

15:41:05

173

1836.5000

LSE

1041248

04/10/2024

15:41:05

113

1836.5000

LSE

1041244

04/10/2024

15:41:05

279

1836.5000

LSE

1041246

04/10/2024

15:41:58

61

1836.0000

LSE

1042545

04/10/2024

15:41:59

58

1836.0000

LSE

1042549

04/10/2024

15:41:59

51

1836.0000

LSE

1042547

04/10/2024

15:42:03

449

1836.0000

LSE

1042674

04/10/2024

15:42:15

610

1836.5000

LSE

1042903

04/10/2024

15:42:20

174

1836.5000

LSE

1043022

04/10/2024

15:42:22

577

1837.0000

LSE

1043069

04/10/2024

15:42:22

14

1837.0000

LSE

1043067

04/10/2024

15:42:22

511

1837.0000

LSE

1043060

04/10/2024

15:42:25

398

1836.5000

LSE

1043108

04/10/2024

15:43:21

609

1835.5000

LSE

1044497

04/10/2024

15:43:50

583

1833.5000

LSE

1045119

04/10/2024

15:43:50

234

1833.5000

LSE

1045117

04/10/2024

15:43:50

371

1833.5000

LSE

1045114

04/10/2024

15:43:50

604

1834.0000

LSE

1045112

04/10/2024

15:43:50

502

1833.5000

LSE

1045105

04/10/2024

15:43:51

292

1834.5000

LSE

1045173

04/10/2024

15:43:51

279

1834.5000

LSE

1045171

04/10/2024

15:43:59

109

1834.5000

LSE

1045358

04/10/2024

15:43:59

61

1834.5000

LSE

1045362

04/10/2024

15:43:59

279

1834.5000

LSE

1045360

04/10/2024

15:44:05

510

1834.0000

LSE

1045695

04/10/2024

15:44:05

539

1834.0000

LSE

1045683

04/10/2024

15:44:06

502

1833.0000

LSE

1045720

04/10/2024

15:44:06

512

1833.0000

LSE

1045712

04/10/2024

15:44:06

204

1833.0000

LSE

1045705

04/10/2024

15:44:06

335

1833.0000

LSE

1045698

04/10/2024

15:44:07

555

1833.0000

LSE

1045748

04/10/2024

15:44:07

525

1833.0000

LSE

1045743

04/10/2024

15:44:07

502

1833.0000

LSE

1045740

04/10/2024

15:44:07

110

1833.0000

LSE

1045735

04/10/2024

15:44:07

54

1833.5000

LSE

1045727

04/10/2024

15:44:07

99

1833.5000

LSE

1045725

04/10/2024

15:44:07

279

1833.5000

LSE

1045729

04/10/2024

15:44:10

58

1834.0000

LSE

1045785

04/10/2024

15:44:11

414

1835.5000

LSE

1045848

04/10/2024

15:44:11

121

1835.5000

LSE

1045846

04/10/2024

15:44:11

53

1835.5000

LSE

1045838

04/10/2024

15:44:11

100

1835.5000

LSE

1045836

04/10/2024

15:44:11

44

1835.5000

LSE

1045834

04/10/2024

15:44:11

50

1835.5000

LSE

1045830

04/10/2024

15:44:11

279

1835.5000

LSE

1045832

04/10/2024

15:44:11

416

1835.0000

LSE

1045822

04/10/2024

15:44:11

470

1835.0000

LSE

1045816

04/10/2024

15:44:11

59

1835.0000

LSE

1045814

04/10/2024

15:44:11

279

1835.0000

LSE

1045812

04/10/2024

15:44:11

418

1835.0000

LSE

1045810

04/10/2024

15:44:12

279

1835.5000

LSE

1045881

04/10/2024

15:44:12

54

1835.5000

LSE

1045879

04/10/2024

15:44:13

53

1835.5000

LSE

1045896

04/10/2024

15:44:13

279

1835.5000

LSE

1045898

04/10/2024

15:44:18

66

1836.0000

LSE

1046017

04/10/2024

15:44:18

147

1836.0000

LSE

1046007

04/10/2024

15:44:45

577

1836.0000

LSE

1046583

04/10/2024

15:45:05

577

1835.0000

LSE

1047018

04/10/2024

15:46:41

81

1834.0000

LSE

1049894

04/10/2024

15:46:41

55

1834.0000

LSE

1049892

04/10/2024

15:46:41

563

1834.0000

LSE

1049890

04/10/2024

15:47:35

407

1835.0000

LSE

1051640

04/10/2024

15:47:35

115

1835.0000

LSE

1051638

04/10/2024

15:48:58

28

1836.5000

LSE

1053570

04/10/2024

15:48:58

229

1836.5000

LSE

1053568

04/10/2024

15:48:58

451

1836.5000

LSE

1053566

04/10/2024

15:51:00

588

1836.5000

LSE

1056823

04/10/2024

15:51:05

112

1835.5000

LSE

1057031

04/10/2024

15:51:05

143

1835.5000

LSE

1057029

04/10/2024

15:51:05

279

1835.5000

LSE

1057027

04/10/2024

15:51:05

52

1835.5000

LSE

1057025

04/10/2024

15:51:17

147

1835.0000

LSE

1057325

04/10/2024

15:51:17

109

1835.0000

LSE

1057323

04/10/2024

15:51:17

279

1835.0000

LSE

1057321

04/10/2024

15:51:56

97

1835.5000

LSE

1058163

04/10/2024

15:51:56

190

1835.5000

LSE

1058161

04/10/2024

15:51:56

56

1835.5000

LSE

1058159

04/10/2024

15:51:56

568

1835.5000

LSE

1058157

04/10/2024

15:52:25

237

1836.0000

LSE

1058943

04/10/2024

15:52:25

143

1836.0000

LSE

1058941

04/10/2024

15:52:25

158

1836.0000

LSE

1058939

04/10/2024

15:52:25

79

1836.0000

LSE

1058930

04/10/2024

15:52:25

143

1836.0000

LSE

1058928

04/10/2024

15:52:25

80

1836.0000

LSE

1058925

04/10/2024

15:52:25

54

1836.0000

LSE

1058921

04/10/2024

15:52:25

159

1836.0000

LSE

1058918

04/10/2024

15:52:25

279

1836.0000

LSE

1058916

04/10/2024

15:52:45

60

1836.0000

LSE

1059328

04/10/2024

15:54:21

520

1835.5000

LSE

1061733

04/10/2024

15:54:39

200

1835.0000

LSE

1062135

04/10/2024

15:54:39

249

1835.0000

LSE

1062133

04/10/2024

15:54:39

53

1835.0000

LSE

1062131

04/10/2024

15:54:44

32

1835.0000

LSE

1062279

04/10/2024

15:54:44

356

1835.0000

LSE

1062277

04/10/2024

15:54:44

279

1835.0000

LSE

1062275

04/10/2024

15:54:44

279

1835.0000

LSE

1062273

04/10/2024

15:54:44

122

1835.0000

LSE

1062271

04/10/2024

15:54:46

582

1835.5000

LSE

1062320

04/10/2024

15:55:12

68

1835.0000

LSE

1063092

04/10/2024

15:55:12

51

1835.0000

LSE

1063090

04/10/2024

15:55:12

143

1835.0000

LSE

1063088

04/10/2024

15:55:12

275

1835.0000

LSE

1063086

04/10/2024

15:55:12

56

1835.0000

LSE

1063084

04/10/2024

15:55:12

113

1835.0000

LSE

1063082

04/10/2024

15:57:03

583

1834.0000

LSE

1065250

04/10/2024

15:57:12

598

1834.5000

LSE

1065448

04/10/2024

15:57:14

348

1836.0000

LSE

1065516

04/10/2024

15:57:14

131

1836.0000

LSE

1065514

04/10/2024

15:57:14

73

1836.0000

LSE

1065512

04/10/2024

15:57:14

61

1836.0000

LSE

1065510

04/10/2024

15:57:14

171

1836.0000

LSE

1065508

04/10/2024

15:57:14

58

1836.0000

LSE

1065506

04/10/2024

15:57:14

314

1836.0000

LSE

1065504

04/10/2024

15:57:14

348

1836.0000

LSE

1065502

04/10/2024

15:57:14

171

1835.5000

LSE

1065479

04/10/2024

15:57:14

98

1835.5000

LSE

1065477

04/10/2024

15:57:22

59

1838.0000

LSE

1065719

04/10/2024

15:57:22

124

1838.0000

LSE

1065717

04/10/2024

15:57:22

348

1838.0000

LSE

1065713

04/10/2024

15:57:22

321

1838.0000

LSE

1065715

04/10/2024

15:57:22

131

1838.0000

LSE

1065711

04/10/2024

15:57:22

856

1838.0000

LSE

1065709

04/10/2024

15:58:08

74

1837.0000

LSE

1067371

04/10/2024

15:58:08

380

1837.0000

LSE

1067369

04/10/2024

15:58:08

571

1837.0000

LSE

1067367

04/10/2024

15:59:05

318

1838.0000

LSE

1068595

04/10/2024

15:59:05

171

1838.0000

LSE

1068599

04/10/2024

15:59:05

42

1838.0000

LSE

1068597

04/10/2024

15:59:05

348

1838.0000

LSE

1068593

04/10/2024

15:59:05

51

1838.0000

LSE

1068591

04/10/2024

16:00:37

46

1839.5000

LSE

1073008

04/10/2024

16:00:54

539

1840.0000

LSE

1073699

04/10/2024

16:00:54

357

1840.0000

LSE

1073697

04/10/2024

16:00:54

700

1840.0000

LSE

1073695

04/10/2024

16:01:40

323

1839.0000

LSE

1074875

04/10/2024

16:01:40

197

1839.0000

LSE

1074873

04/10/2024

16:02:49

39

1838.5000

LSE

1076446

04/10/2024

16:02:49

526

1838.5000

LSE

1076444

04/10/2024

16:02:56

214

1839.0000

LSE

1076547

04/10/2024

16:02:56

381

1839.0000

LSE

1076545

04/10/2024

16:03:00

147

1839.0000

LSE

1076644

04/10/2024

16:03:39

542

1839.0000

LSE

1077719

04/10/2024

16:03:39

557

1839.0000

LSE

1077713

04/10/2024

16:03:39

607

1839.5000

LSE

1077682

04/10/2024

16:04:22

687

1840.0000

LSE

1078676

04/10/2024

16:04:22

68

1840.0000

LSE

1078650

04/10/2024

16:04:22

200

1840.0000

LSE

1078648

04/10/2024

16:04:22

348

1840.0000

LSE

1078646

04/10/2024

16:04:22

718

1840.0000

LSE

1078644

04/10/2024

16:05:48

55

1838.0000

LSE

1081059

04/10/2024

16:05:48

348

1838.0000

LSE

1081061

04/10/2024

16:05:48

118

1838.0000

LSE

1081063

04/10/2024

16:06:00

90

1838.0000

LSE

1081285

04/10/2024

16:06:00

348

1838.0000

LSE

1081283

04/10/2024

16:06:00

120

1838.0000

LSE

1081281

04/10/2024

16:06:04

348

1838.5000

LSE

1081494

04/10/2024

16:06:04

562

1838.5000

LSE

1081492

04/10/2024

16:06:04

14

1838.5000

LSE

1081485

04/10/2024

16:06:40

348

1837.5000

LSE

1082623

04/10/2024

16:06:40

44

1837.5000

LSE

1082621

04/10/2024

16:07:11

147

1838.5000

LSE

1083561

04/10/2024

16:07:11

348

1838.5000

LSE

1083557

04/10/2024

16:07:11

29

1838.5000

LSE

1083559

04/10/2024

16:07:11

257

1838.5000

LSE

1083555

04/10/2024

16:07:11

303

1838.5000

LSE

1083553

04/10/2024

16:07:12

195

1838.5000

LSE

1083598

04/10/2024

16:07:12

344

1838.5000

LSE

1083596

04/10/2024

16:07:12

58

1839.0000

LSE

1083586

04/10/2024

16:07:12

348

1839.0000

LSE

1083584

04/10/2024

16:07:12

57

1839.0000

LSE

1083582

04/10/2024

16:08:06

611

1839.0000

LSE

1084707

04/10/2024

16:08:14

54

1839.5000

LSE

1085025

04/10/2024

16:08:14

348

1839.5000

LSE

1085027

04/10/2024

16:08:18

508

1839.5000

LSE

1085166

04/10/2024

16:09:17

503

1840.5000

LSE

1086631

04/10/2024

16:09:18

507

1840.5000

LSE

1086642

04/10/2024

16:09:49

170

1840.0000

LSE

1087402

04/10/2024

16:10:16

538

1839.5000

LSE

1088350

04/10/2024

16:10:56

370

1840.0000

LSE

1089524

04/10/2024

16:10:56

111

1840.0000

LSE

1089522

04/10/2024

16:10:56

59

1840.0000

LSE

1089520

04/10/2024

16:10:58

348

1840.0000

LSE

1089556

04/10/2024

16:10:58

160

1840.0000

LSE

1089558

04/10/2024

16:10:58

91

1840.0000

LSE

1089560

04/10/2024

16:10:58

140

1840.0000

LSE

1089554

04/10/2024

16:12:34

81

1839.5000

LSE

1092095

04/10/2024

16:13:11

136

1840.0000

LSE

1093397

04/10/2024

16:13:11

136

1840.0000

LSE

1093395

04/10/2024

16:13:11

125

1840.0000

LSE

1093387

04/10/2024

16:13:11

294

1840.0000

LSE

1093384

04/10/2024

16:14:30

276

1841.5000

LSE

1095955

04/10/2024

16:14:30

700

1841.5000

LSE

1095953

04/10/2024

16:14:32

264

1842.0000

LSE

1096015

04/10/2024

16:14:34

405

1842.0000

LSE

1096056

04/10/2024

16:14:44

144

1842.5000

LSE

1096273

04/10/2024

16:14:58

454

1842.5000

LSE

1096840

04/10/2024

16:15:23

55

1841.5000

LSE

1097754

04/10/2024

16:15:23

133

1841.5000

LSE

1097752

04/10/2024

16:15:23

73

1841.5000

LSE

1097750

04/10/2024

16:15:23

436

1841.5000

LSE

1097748

04/10/2024

16:15:23

506

1842.5000

LSE

1097746

04/10/2024

16:15:49

431

1842.0000

LSE

1098693

04/10/2024

16:16:34

133

1842.0000

LSE

1099879

04/10/2024

16:16:43

183

1842.5000

LSE

1100094

04/10/2024

16:16:43

26

1842.5000

LSE

1100088

04/10/2024

16:16:43

141

1842.5000

LSE

1100090

04/10/2024

16:16:43

257

1842.5000

LSE

1100092

04/10/2024

16:17:08

19

1842.0000

LSE

1100718

04/10/2024

16:17:32

126

1841.5000

LSE

1101439

04/10/2024

16:17:32

56

1841.5000

LSE

1101437

04/10/2024

16:17:32

84

1841.5000

LSE

1101435

04/10/2024

16:17:32

378

1841.5000

LSE

1101433

04/10/2024

16:18:12

436

1841.5000

LSE

1102579

04/10/2024

16:18:12

77

1841.5000

LSE

1102581

04/10/2024

16:18:12

626

1841.5000

LSE

1102577

04/10/2024

16:18:12

61

1841.5000

LSE

1102575

04/10/2024

16:19:44

170

1840.0000

LSE

1105011

04/10/2024

16:19:44

436

1840.0000

LSE

1105009

04/10/2024

16:20:22

29

1839.5000

LSE

1108131

04/10/2024

16:20:22

59

1839.5000

LSE

1108129

04/10/2024

16:20:22

51

1839.5000

LSE

1108127

04/10/2024

16:20:22

436

1839.5000

LSE

1108125

04/10/2024

16:20:27

59

1840.0000

LSE

1108432

04/10/2024

16:20:27

225

1840.0000

LSE

1108430

04/10/2024

16:20:27

225

1840.0000

LSE

1108428

04/10/2024

16:20:27

225

1840.0000

LSE

1108426

04/10/2024

16:20:27

99

1840.0000

LSE

1108424

04/10/2024

16:20:27

50

1840.0000

LSE

1108422

04/10/2024

16:21:10

621

1840.5000

LSE

1109905

04/10/2024

16:21:10

126

1840.5000

LSE

1109903

04/10/2024

16:21:10

44

1840.5000

LSE

1109901

04/10/2024

16:21:10

436

1840.5000

LSE

1109899

04/10/2024

16:21:10

54

1840.5000

LSE

1109897

04/10/2024

16:21:11

208

1840.5000

LSE

1109977

04/10/2024

16:21:34

960

1841.5000

LSE

1110690

04/10/2024

16:21:34

57

1841.5000

LSE

1110688

04/10/2024

16:21:34

123

1841.5000

LSE

1110684

04/10/2024

16:21:34

52

1841.5000

LSE

1110686

04/10/2024

16:21:36

436

1841.5000

LSE

1110795

04/10/2024

16:21:37

49

1842.0000

LSE

1110872

04/10/2024

16:21:37

454

1842.0000

LSE

1110870

04/10/2024

16:21:41

436

1841.5000

LSE

1110965

04/10/2024

16:22:10

64

1841.5000

LSE

1111666

04/10/2024

16:22:10

486

1841.5000

LSE

1111664

04/10/2024

16:22:44

65

1841.0000

LSE

1113134

04/10/2024

16:22:44

436

1841.0000

LSE

1113132

04/10/2024

16:23:09

420

1843.0000

LSE

1113755

04/10/2024

16:23:09

1,436

1843.0000

LSE

1113757

04/10/2024

16:24:12

436

1843.5000

LSE

1115700

04/10/2024

16:24:12

269

1843.5000

LSE

1115704

04/10/2024

16:24:12

143

1843.5000

LSE

1115702

04/10/2024

16:24:34

436

1842.5000

LSE

1116486

 

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 rns@lseg.com 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
 
 

Companies

SSE (SSE)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today