SSE PLC Transaction in Own Shares
11 10월 2024 - 3:00PM
RNS Regulatory News
RNS Number : 7719H
SSE PLC
11 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
|
10 October
2024
|
|
Total number of shares
purchased
|
360,445
|
|
Volume Weighted Average Price Per
Share (GBp)
|
1830.3983p
|
|
Lowest Price Per Share
(GBp)
|
1821p
|
|
Highest Price Per Share
(GBp)
|
1845p
|
|
|
|
The Company has to date purchased
2,249,570 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 1,108,460,167, with
3,566,775 shares held in Treasury. Therefore, the total voting
rights in the Company will be 1,104,893,392. 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
|
1830.3983
|
360,445
|
1821.00
|
1845.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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
|
10/10/2024
|
08:02:14
|
4,371
|
1840.5000
|
LSE
|
1797913
|
10/10/2024
|
08:02:14
|
173
|
1840.5000
|
LSE
|
1797911
|
10/10/2024
|
08:02:23
|
518
|
1839.0000
|
LSE
|
1798216
|
10/10/2024
|
08:02:23
|
20
|
1839.0000
|
LSE
|
1798214
|
10/10/2024
|
08:02:23
|
817
|
1838.5000
|
LSE
|
1798212
|
10/10/2024
|
08:05:05
|
2,301
|
1840.0000
|
LSE
|
1801787
|
10/10/2024
|
08:05:05
|
2,100
|
1840.0000
|
LSE
|
1801785
|
10/10/2024
|
08:05:11
|
751
|
1839.5000
|
LSE
|
1801952
|
10/10/2024
|
08:05:13
|
280
|
1839.0000
|
LSE
|
1802001
|
10/10/2024
|
08:05:29
|
242
|
1839.0000
|
LSE
|
1802685
|
10/10/2024
|
08:05:42
|
443
|
1838.0000
|
LSE
|
1802919
|
10/10/2024
|
08:05:42
|
172
|
1838.0000
|
LSE
|
1802917
|
10/10/2024
|
08:06:43
|
426
|
1838.0000
|
LSE
|
1804131
|
10/10/2024
|
08:06:43
|
261
|
1838.0000
|
LSE
|
1804129
|
10/10/2024
|
08:06:43
|
121
|
1838.0000
|
LSE
|
1804127
|
10/10/2024
|
08:06:44
|
575
|
1837.5000
|
LSE
|
1804148
|
10/10/2024
|
08:06:48
|
595
|
1836.5000
|
LSE
|
1804205
|
10/10/2024
|
08:08:06
|
914
|
1838.5000
|
LSE
|
1805762
|
10/10/2024
|
08:08:06
|
436
|
1838.5000
|
LSE
|
1805760
|
10/10/2024
|
08:08:17
|
629
|
1837.5000
|
LSE
|
1806023
|
10/10/2024
|
08:08:25
|
81
|
1837.0000
|
LSE
|
1806156
|
10/10/2024
|
08:08:44
|
100
|
1838.5000
|
LSE
|
1806498
|
10/10/2024
|
08:08:44
|
47
|
1838.5000
|
LSE
|
1806491
|
10/10/2024
|
08:10:26
|
854
|
1840.5000
|
LSE
|
1808490
|
10/10/2024
|
08:10:26
|
389
|
1840.5000
|
LSE
|
1808492
|
10/10/2024
|
08:10:26
|
1,454
|
1840.5000
|
LSE
|
1808488
|
10/10/2024
|
08:10:26
|
594
|
1840.5000
|
LSE
|
1808486
|
10/10/2024
|
08:12:33
|
733
|
1842.5000
|
LSE
|
1811165
|
10/10/2024
|
08:12:33
|
19
|
1843.0000
|
LSE
|
1811163
|
10/10/2024
|
08:12:33
|
2,913
|
1843.0000
|
LSE
|
1811161
|
10/10/2024
|
08:12:41
|
609
|
1842.5000
|
LSE
|
1811333
|
10/10/2024
|
08:13:58
|
147
|
1843.0000
|
LSE
|
1812831
|
10/10/2024
|
08:13:58
|
20
|
1843.5000
|
LSE
|
1812829
|
10/10/2024
|
08:13:58
|
644
|
1843.5000
|
LSE
|
1812827
|
10/10/2024
|
08:14:31
|
678
|
1842.5000
|
LSE
|
1813471
|
10/10/2024
|
08:14:36
|
99
|
1842.5000
|
LSE
|
1813563
|
10/10/2024
|
08:14:36
|
140
|
1842.5000
|
LSE
|
1813565
|
10/10/2024
|
08:15:07
|
532
|
1844.5000
|
LSE
|
1814253
|
10/10/2024
|
08:15:07
|
532
|
1845.0000
|
LSE
|
1814251
|
10/10/2024
|
08:15:09
|
170
|
1844.0000
|
LSE
|
1814311
|
10/10/2024
|
08:15:09
|
63
|
1844.0000
|
LSE
|
1814309
|
10/10/2024
|
08:15:43
|
522
|
1843.0000
|
LSE
|
1815502
|
10/10/2024
|
08:16:12
|
608
|
1842.5000
|
LSE
|
1816194
|
10/10/2024
|
08:17:00
|
464
|
1842.5000
|
LSE
|
1817081
|
10/10/2024
|
08:17:00
|
95
|
1842.5000
|
LSE
|
1817079
|
10/10/2024
|
08:17:12
|
75
|
1843.0000
|
LSE
|
1817337
|
10/10/2024
|
08:17:16
|
160
|
1843.0000
|
LSE
|
1817424
|
10/10/2024
|
08:17:16
|
77
|
1843.0000
|
LSE
|
1817422
|
10/10/2024
|
08:17:21
|
71
|
1842.5000
|
LSE
|
1817469
|
10/10/2024
|
08:17:26
|
77
|
1843.0000
|
LSE
|
1817638
|
10/10/2024
|
08:17:27
|
77
|
1843.0000
|
LSE
|
1817640
|
10/10/2024
|
08:17:32
|
817
|
1842.0000
|
LSE
|
1817704
|
10/10/2024
|
08:17:43
|
265
|
1841.5000
|
LSE
|
1817932
|
10/10/2024
|
08:17:43
|
248
|
1841.5000
|
LSE
|
1817930
|
10/10/2024
|
08:17:58
|
323
|
1840.0000
|
LSE
|
1818229
|
10/10/2024
|
08:18:55
|
155
|
1842.0000
|
LSE
|
1819492
|
10/10/2024
|
08:18:55
|
460
|
1842.0000
|
LSE
|
1819490
|
10/10/2024
|
08:19:26
|
83
|
1842.0000
|
LSE
|
1820076
|
10/10/2024
|
08:19:26
|
178
|
1842.0000
|
LSE
|
1820074
|
10/10/2024
|
08:19:28
|
180
|
1842.0000
|
LSE
|
1820095
|
10/10/2024
|
08:19:28
|
84
|
1842.0000
|
LSE
|
1820093
|
10/10/2024
|
08:19:54
|
342
|
1843.0000
|
LSE
|
1820599
|
10/10/2024
|
08:19:54
|
91
|
1843.0000
|
LSE
|
1820601
|
10/10/2024
|
08:20:09
|
62
|
1843.0000
|
LSE
|
1820890
|
10/10/2024
|
08:20:09
|
89
|
1843.0000
|
LSE
|
1820888
|
10/10/2024
|
08:20:09
|
26
|
1843.0000
|
LSE
|
1820886
|
10/10/2024
|
08:20:09
|
180
|
1843.0000
|
LSE
|
1820884
|
10/10/2024
|
08:20:09
|
72
|
1843.0000
|
LSE
|
1820882
|
10/10/2024
|
08:21:01
|
178
|
1843.0000
|
LSE
|
1821861
|
10/10/2024
|
08:21:01
|
178
|
1843.5000
|
LSE
|
1821863
|
10/10/2024
|
08:21:01
|
468
|
1843.5000
|
LSE
|
1821865
|
10/10/2024
|
08:21:01
|
67
|
1843.5000
|
LSE
|
1821867
|
10/10/2024
|
08:21:01
|
88
|
1843.0000
|
LSE
|
1821859
|
10/10/2024
|
08:21:01
|
593
|
1843.0000
|
LSE
|
1821857
|
10/10/2024
|
08:21:05
|
583
|
1842.0000
|
LSE
|
1821983
|
10/10/2024
|
08:22:31
|
242
|
1841.0000
|
LSE
|
1823423
|
10/10/2024
|
08:22:31
|
327
|
1841.0000
|
LSE
|
1823421
|
10/10/2024
|
08:22:50
|
87
|
1841.5000
|
LSE
|
1823656
|
10/10/2024
|
08:22:50
|
98
|
1841.5000
|
LSE
|
1823654
|
10/10/2024
|
08:22:52
|
88
|
1841.5000
|
LSE
|
1823697
|
10/10/2024
|
08:22:52
|
242
|
1841.5000
|
LSE
|
1823695
|
10/10/2024
|
08:23:10
|
154
|
1840.5000
|
LSE
|
1824042
|
10/10/2024
|
08:23:10
|
262
|
1840.5000
|
LSE
|
1824040
|
10/10/2024
|
08:23:10
|
314
|
1840.5000
|
LSE
|
1824038
|
10/10/2024
|
08:23:10
|
520
|
1840.5000
|
LSE
|
1824036
|
10/10/2024
|
08:23:29
|
626
|
1840.0000
|
LSE
|
1824420
|
10/10/2024
|
08:25:06
|
663
|
1838.5000
|
LSE
|
1825917
|
10/10/2024
|
08:25:11
|
599
|
1838.0000
|
LSE
|
1825978
|
10/10/2024
|
08:25:23
|
172
|
1837.5000
|
LSE
|
1826177
|
10/10/2024
|
08:25:23
|
451
|
1837.5000
|
LSE
|
1826179
|
10/10/2024
|
08:25:48
|
592
|
1837.0000
|
LSE
|
1826580
|
10/10/2024
|
08:27:19
|
550
|
1836.0000
|
LSE
|
1828277
|
10/10/2024
|
08:28:01
|
1,078
|
1836.5000
|
LSE
|
1828998
|
10/10/2024
|
08:28:13
|
512
|
1836.0000
|
LSE
|
1829157
|
10/10/2024
|
08:28:13
|
84
|
1836.0000
|
LSE
|
1829155
|
10/10/2024
|
08:28:20
|
619
|
1835.5000
|
LSE
|
1829311
|
10/10/2024
|
08:29:25
|
294
|
1835.0000
|
LSE
|
1830379
|
10/10/2024
|
08:29:25
|
87
|
1835.0000
|
LSE
|
1830377
|
10/10/2024
|
08:29:25
|
169
|
1835.0000
|
LSE
|
1830381
|
10/10/2024
|
08:29:42
|
79
|
1835.5000
|
LSE
|
1830685
|
10/10/2024
|
08:29:42
|
86
|
1835.5000
|
LSE
|
1830683
|
10/10/2024
|
08:30:01
|
565
|
1835.5000
|
LSE
|
1831096
|
10/10/2024
|
08:32:01
|
650
|
1835.5000
|
LSE
|
1833507
|
10/10/2024
|
08:32:01
|
2
|
1835.5000
|
LSE
|
1833499
|
10/10/2024
|
08:32:34
|
354
|
1835.5000
|
LSE
|
1834179
|
10/10/2024
|
08:32:34
|
700
|
1835.5000
|
LSE
|
1834172
|
10/10/2024
|
08:32:34
|
176
|
1835.5000
|
LSE
|
1834176
|
10/10/2024
|
08:32:34
|
700
|
1835.5000
|
LSE
|
1834174
|
10/10/2024
|
08:32:39
|
338
|
1835.5000
|
LSE
|
1834286
|
10/10/2024
|
08:33:02
|
886
|
1836.5000
|
LSE
|
1834746
|
10/10/2024
|
08:33:30
|
485
|
1836.5000
|
LSE
|
1835197
|
10/10/2024
|
08:33:30
|
86
|
1836.5000
|
LSE
|
1835195
|
10/10/2024
|
08:33:32
|
183
|
1836.0000
|
LSE
|
1835221
|
10/10/2024
|
08:33:32
|
399
|
1836.0000
|
LSE
|
1835219
|
10/10/2024
|
08:34:48
|
578
|
1835.5000
|
LSE
|
1836635
|
10/10/2024
|
08:35:34
|
172
|
1836.0000
|
LSE
|
1837549
|
10/10/2024
|
08:35:34
|
219
|
1836.0000
|
LSE
|
1837547
|
10/10/2024
|
08:35:34
|
85
|
1836.0000
|
LSE
|
1837539
|
10/10/2024
|
08:35:34
|
155
|
1836.0000
|
LSE
|
1837537
|
10/10/2024
|
08:35:34
|
154
|
1836.0000
|
LSE
|
1837535
|
10/10/2024
|
08:35:34
|
86
|
1836.0000
|
LSE
|
1837533
|
10/10/2024
|
08:35:37
|
155
|
1835.5000
|
LSE
|
1837593
|
10/10/2024
|
08:36:25
|
384
|
1835.5000
|
LSE
|
1838395
|
10/10/2024
|
08:38:21
|
871
|
1836.0000
|
LSE
|
1840424
|
10/10/2024
|
08:38:21
|
648
|
1836.0000
|
LSE
|
1840422
|
10/10/2024
|
08:38:21
|
629
|
1836.0000
|
LSE
|
1840420
|
10/10/2024
|
08:38:22
|
559
|
1835.5000
|
LSE
|
1840484
|
10/10/2024
|
08:38:31
|
587
|
1835.5000
|
LSE
|
1840635
|
10/10/2024
|
08:39:20
|
344
|
1835.5000
|
LSE
|
1841602
|
10/10/2024
|
08:39:20
|
127
|
1835.5000
|
LSE
|
1841600
|
10/10/2024
|
08:39:20
|
127
|
1835.5000
|
LSE
|
1841598
|
10/10/2024
|
08:39:30
|
619
|
1835.5000
|
LSE
|
1841870
|
10/10/2024
|
08:40:21
|
522
|
1835.0000
|
LSE
|
1842789
|
10/10/2024
|
08:40:47
|
516
|
1835.5000
|
LSE
|
1843315
|
10/10/2024
|
08:41:09
|
617
|
1835.5000
|
LSE
|
1843876
|
10/10/2024
|
08:43:09
|
783
|
1835.0000
|
LSE
|
1846147
|
10/10/2024
|
08:43:54
|
730
|
1835.0000
|
LSE
|
1847095
|
10/10/2024
|
08:43:57
|
698
|
1834.5000
|
LSE
|
1847176
|
10/10/2024
|
08:44:00
|
589
|
1834.0000
|
LSE
|
1847321
|
10/10/2024
|
08:46:01
|
192
|
1834.5000
|
LSE
|
1849757
|
10/10/2024
|
08:46:01
|
95
|
1834.0000
|
LSE
|
1849755
|
10/10/2024
|
08:46:01
|
351
|
1834.0000
|
LSE
|
1849753
|
10/10/2024
|
08:46:01
|
854
|
1834.5000
|
LSE
|
1849751
|
10/10/2024
|
08:46:39
|
559
|
1834.0000
|
LSE
|
1850479
|
10/10/2024
|
08:49:40
|
178
|
1835.5000
|
LSE
|
1853762
|
10/10/2024
|
08:49:40
|
210
|
1835.5000
|
LSE
|
1853758
|
10/10/2024
|
08:49:40
|
107
|
1835.5000
|
LSE
|
1853760
|
10/10/2024
|
08:49:40
|
791
|
1835.5000
|
LSE
|
1853756
|
10/10/2024
|
08:49:40
|
1,102
|
1835.5000
|
LSE
|
1853754
|
10/10/2024
|
08:50:15
|
231
|
1835.0000
|
LSE
|
1854377
|
10/10/2024
|
08:50:15
|
406
|
1835.0000
|
LSE
|
1854375
|
10/10/2024
|
08:50:19
|
605
|
1834.5000
|
LSE
|
1854429
|
10/10/2024
|
08:52:10
|
394
|
1834.0000
|
LSE
|
1856801
|
10/10/2024
|
08:52:10
|
329
|
1834.0000
|
LSE
|
1856799
|
10/10/2024
|
08:52:23
|
603
|
1833.0000
|
LSE
|
1857033
|
10/10/2024
|
08:53:04
|
89
|
1832.5000
|
LSE
|
1857704
|
10/10/2024
|
08:53:04
|
549
|
1832.5000
|
LSE
|
1857706
|
10/10/2024
|
08:53:57
|
557
|
1832.0000
|
LSE
|
1858960
|
10/10/2024
|
08:56:21
|
600
|
1833.0000
|
LSE
|
1862054
|
10/10/2024
|
08:56:21
|
587
|
1833.0000
|
LSE
|
1862052
|
10/10/2024
|
08:57:46
|
514
|
1833.5000
|
LSE
|
1863457
|
10/10/2024
|
08:57:46
|
831
|
1833.5000
|
LSE
|
1863455
|
10/10/2024
|
08:58:51
|
101
|
1834.5000
|
LSE
|
1864659
|
10/10/2024
|
08:58:51
|
417
|
1834.5000
|
LSE
|
1864657
|
10/10/2024
|
08:58:51
|
101
|
1834.5000
|
LSE
|
1864655
|
10/10/2024
|
08:58:55
|
10
|
1834.0000
|
LSE
|
1864718
|
10/10/2024
|
08:58:58
|
16
|
1834.0000
|
LSE
|
1864785
|
10/10/2024
|
08:58:59
|
1
|
1834.0000
|
LSE
|
1864791
|
10/10/2024
|
08:59:00
|
491
|
1834.0000
|
LSE
|
1864814
|
10/10/2024
|
08:59:38
|
104
|
1834.0000
|
LSE
|
1865636
|
10/10/2024
|
09:00:06
|
621
|
1833.5000
|
LSE
|
1866252
|
10/10/2024
|
09:00:16
|
607
|
1833.0000
|
LSE
|
1866455
|
10/10/2024
|
09:00:16
|
12
|
1833.0000
|
LSE
|
1866453
|
10/10/2024
|
09:02:16
|
630
|
1835.0000
|
LSE
|
1868157
|
10/10/2024
|
09:02:16
|
341
|
1835.0000
|
LSE
|
1868155
|
10/10/2024
|
09:02:16
|
283
|
1835.0000
|
LSE
|
1868159
|
10/10/2024
|
09:02:19
|
45
|
1835.0000
|
LSE
|
1868201
|
10/10/2024
|
09:02:19
|
178
|
1835.0000
|
LSE
|
1868199
|
10/10/2024
|
09:02:19
|
433
|
1835.0000
|
LSE
|
1868197
|
10/10/2024
|
09:02:44
|
8
|
1834.0000
|
LSE
|
1868555
|
10/10/2024
|
09:02:44
|
178
|
1834.0000
|
LSE
|
1868553
|
10/10/2024
|
09:02:44
|
434
|
1834.0000
|
LSE
|
1868551
|
10/10/2024
|
09:04:06
|
434
|
1834.0000
|
LSE
|
1869517
|
10/10/2024
|
09:04:06
|
628
|
1834.0000
|
LSE
|
1869519
|
10/10/2024
|
09:04:48
|
371
|
1834.0000
|
LSE
|
1870080
|
10/10/2024
|
09:04:48
|
434
|
1834.0000
|
LSE
|
1870078
|
10/10/2024
|
09:05:29
|
179
|
1834.0000
|
LSE
|
1870489
|
10/10/2024
|
09:05:29
|
434
|
1834.0000
|
LSE
|
1870487
|
10/10/2024
|
09:05:48
|
449
|
1834.0000
|
LSE
|
1870789
|
10/10/2024
|
09:05:48
|
69
|
1834.0000
|
LSE
|
1870787
|
10/10/2024
|
09:06:36
|
152
|
1833.0000
|
LSE
|
1871455
|
10/10/2024
|
09:06:36
|
364
|
1833.0000
|
LSE
|
1871457
|
10/10/2024
|
09:07:51
|
216
|
1832.5000
|
LSE
|
1872304
|
10/10/2024
|
09:07:51
|
359
|
1832.5000
|
LSE
|
1872302
|
10/10/2024
|
09:07:51
|
36
|
1832.5000
|
LSE
|
1872300
|
10/10/2024
|
09:08:21
|
587
|
1832.0000
|
LSE
|
1872588
|
10/10/2024
|
09:08:21
|
7
|
1832.0000
|
LSE
|
1872586
|
10/10/2024
|
09:09:15
|
586
|
1831.0000
|
LSE
|
1876675
|
10/10/2024
|
09:09:33
|
305
|
1830.5000
|
LSE
|
1876876
|
10/10/2024
|
09:09:33
|
212
|
1830.5000
|
LSE
|
1876878
|
10/10/2024
|
09:10:51
|
90
|
1828.5000
|
LSE
|
1877908
|
10/10/2024
|
09:11:08
|
496
|
1828.5000
|
LSE
|
1878154
|
10/10/2024
|
09:11:10
|
611
|
1828.0000
|
LSE
|
1878189
|
10/10/2024
|
09:11:33
|
288
|
1828.5000
|
LSE
|
1878489
|
10/10/2024
|
09:11:33
|
302
|
1828.5000
|
LSE
|
1878487
|
10/10/2024
|
09:12:49
|
53
|
1828.0000
|
LSE
|
1879497
|
10/10/2024
|
09:12:49
|
515
|
1828.0000
|
LSE
|
1879495
|
10/10/2024
|
09:12:54
|
542
|
1827.5000
|
LSE
|
1879544
|
10/10/2024
|
09:13:55
|
595
|
1827.5000
|
LSE
|
1880305
|
10/10/2024
|
09:13:55
|
22
|
1827.5000
|
LSE
|
1880303
|
10/10/2024
|
09:15:19
|
229
|
1827.5000
|
LSE
|
1881305
|
10/10/2024
|
09:15:19
|
120
|
1827.5000
|
LSE
|
1881307
|
10/10/2024
|
09:15:47
|
532
|
1827.5000
|
LSE
|
1881568
|
10/10/2024
|
09:15:47
|
137
|
1827.5000
|
LSE
|
1881566
|
10/10/2024
|
09:16:05
|
517
|
1827.0000
|
LSE
|
1881751
|
10/10/2024
|
09:17:10
|
549
|
1826.5000
|
LSE
|
1882654
|
10/10/2024
|
09:18:13
|
89
|
1827.5000
|
LSE
|
1883488
|
10/10/2024
|
09:18:13
|
110
|
1827.5000
|
LSE
|
1883486
|
10/10/2024
|
09:18:13
|
110
|
1827.5000
|
LSE
|
1883476
|
10/10/2024
|
09:18:13
|
351
|
1827.5000
|
LSE
|
1883474
|
10/10/2024
|
09:18:13
|
178
|
1828.0000
|
LSE
|
1883472
|
10/10/2024
|
09:18:13
|
351
|
1828.0000
|
LSE
|
1883470
|
10/10/2024
|
09:18:13
|
110
|
1828.0000
|
LSE
|
1883468
|
10/10/2024
|
09:19:13
|
178
|
1827.5000
|
LSE
|
1884111
|
10/10/2024
|
09:19:13
|
87
|
1827.5000
|
LSE
|
1884108
|
10/10/2024
|
09:19:13
|
79
|
1827.5000
|
LSE
|
1884106
|
10/10/2024
|
09:19:13
|
75
|
1827.5000
|
LSE
|
1884104
|
10/10/2024
|
09:19:19
|
217
|
1827.0000
|
LSE
|
1884165
|
10/10/2024
|
09:23:28
|
700
|
1830.0000
|
LSE
|
1887165
|
10/10/2024
|
09:23:28
|
311
|
1830.0000
|
LSE
|
1887159
|
10/10/2024
|
09:23:28
|
700
|
1830.0000
|
LSE
|
1887161
|
10/10/2024
|
09:23:28
|
700
|
1830.0000
|
LSE
|
1887163
|
10/10/2024
|
09:23:28
|
41
|
1830.0000
|
LSE
|
1887167
|
10/10/2024
|
09:23:28
|
700
|
1830.0000
|
LSE
|
1887169
|
10/10/2024
|
09:23:28
|
168
|
1830.0000
|
LSE
|
1887171
|
10/10/2024
|
09:26:48
|
178
|
1831.0000
|
LSE
|
1889117
|
10/10/2024
|
09:26:48
|
174
|
1831.0000
|
LSE
|
1889115
|
10/10/2024
|
09:27:19
|
178
|
1831.0000
|
LSE
|
1889395
|
10/10/2024
|
09:27:19
|
160
|
1831.0000
|
LSE
|
1889393
|
10/10/2024
|
09:27:19
|
140
|
1831.0000
|
LSE
|
1889391
|
10/10/2024
|
09:27:19
|
246
|
1831.0000
|
LSE
|
1889389
|
10/10/2024
|
09:27:19
|
3,181
|
1831.0000
|
LSE
|
1889387
|
10/10/2024
|
09:28:19
|
574
|
1830.5000
|
LSE
|
1890078
|
10/10/2024
|
09:28:19
|
166
|
1831.0000
|
LSE
|
1890076
|
10/10/2024
|
09:28:19
|
32
|
1831.0000
|
LSE
|
1890074
|
10/10/2024
|
09:28:19
|
236
|
1831.0000
|
LSE
|
1890072
|
10/10/2024
|
09:28:19
|
228
|
1831.0000
|
LSE
|
1890070
|
10/10/2024
|
09:31:03
|
596
|
1830.5000
|
LSE
|
1892045
|
10/10/2024
|
09:31:03
|
73
|
1830.5000
|
LSE
|
1892047
|
10/10/2024
|
09:31:03
|
614
|
1830.5000
|
LSE
|
1892049
|
10/10/2024
|
09:31:03
|
17
|
1830.5000
|
LSE
|
1892051
|
10/10/2024
|
09:31:06
|
201
|
1830.0000
|
LSE
|
1892142
|
10/10/2024
|
09:31:06
|
178
|
1830.0000
|
LSE
|
1892140
|
10/10/2024
|
09:31:06
|
210
|
1830.0000
|
LSE
|
1892138
|
10/10/2024
|
09:31:06
|
48
|
1829.5000
|
LSE
|
1892136
|
10/10/2024
|
09:31:06
|
806
|
1829.5000
|
LSE
|
1892134
|
10/10/2024
|
09:32:09
|
583
|
1829.5000
|
LSE
|
1892673
|
10/10/2024
|
09:34:21
|
297
|
1830.0000
|
LSE
|
1894005
|
10/10/2024
|
09:34:21
|
220
|
1830.0000
|
LSE
|
1894003
|
10/10/2024
|
09:34:21
|
868
|
1830.0000
|
LSE
|
1894001
|
10/10/2024
|
09:34:26
|
779
|
1829.5000
|
LSE
|
1894074
|
10/10/2024
|
09:36:28
|
67
|
1829.5000
|
LSE
|
1895644
|
10/10/2024
|
09:36:44
|
940
|
1830.0000
|
LSE
|
1895852
|
10/10/2024
|
09:37:50
|
221
|
1830.0000
|
LSE
|
1896616
|
10/10/2024
|
09:37:50
|
196
|
1830.0000
|
LSE
|
1896614
|
10/10/2024
|
09:37:50
|
112
|
1830.0000
|
LSE
|
1896612
|
10/10/2024
|
09:37:50
|
123
|
1830.0000
|
LSE
|
1896610
|
10/10/2024
|
09:37:50
|
439
|
1830.0000
|
LSE
|
1896608
|
10/10/2024
|
09:37:50
|
640
|
1830.0000
|
LSE
|
1896606
|
10/10/2024
|
09:40:44
|
114
|
1830.5000
|
LSE
|
1898578
|
10/10/2024
|
09:40:44
|
573
|
1830.5000
|
LSE
|
1898576
|
10/10/2024
|
09:40:44
|
719
|
1830.5000
|
LSE
|
1898574
|
10/10/2024
|
09:41:04
|
811
|
1830.5000
|
LSE
|
1898890
|
10/10/2024
|
09:42:04
|
194
|
1830.5000
|
LSE
|
1899516
|
10/10/2024
|
09:42:04
|
240
|
1830.5000
|
LSE
|
1899514
|
10/10/2024
|
09:42:04
|
34
|
1830.5000
|
LSE
|
1899518
|
10/10/2024
|
09:42:04
|
62
|
1830.5000
|
LSE
|
1899520
|
10/10/2024
|
09:42:06
|
314
|
1830.0000
|
LSE
|
1899555
|
10/10/2024
|
09:42:06
|
210
|
1830.0000
|
LSE
|
1899553
|
10/10/2024
|
09:42:06
|
574
|
1830.0000
|
LSE
|
1899551
|
10/10/2024
|
09:44:21
|
608
|
1829.5000
|
LSE
|
1901148
|
10/10/2024
|
09:44:21
|
565
|
1829.5000
|
LSE
|
1901146
|
10/10/2024
|
09:45:20
|
110
|
1829.0000
|
LSE
|
1902132
|
10/10/2024
|
09:45:20
|
495
|
1829.0000
|
LSE
|
1902134
|
10/10/2024
|
09:47:09
|
250
|
1829.5000
|
LSE
|
1903155
|
10/10/2024
|
09:47:09
|
178
|
1829.5000
|
LSE
|
1903153
|
10/10/2024
|
09:47:09
|
210
|
1829.5000
|
LSE
|
1903151
|
10/10/2024
|
09:47:09
|
792
|
1829.5000
|
LSE
|
1903149
|
10/10/2024
|
09:48:07
|
251
|
1829.0000
|
LSE
|
1903685
|
10/10/2024
|
09:48:07
|
348
|
1829.0000
|
LSE
|
1903683
|
10/10/2024
|
09:48:19
|
347
|
1829.0000
|
LSE
|
1903770
|
10/10/2024
|
09:48:48
|
688
|
1828.5000
|
LSE
|
1904046
|
10/10/2024
|
09:49:52
|
8
|
1828.5000
|
LSE
|
1904698
|
10/10/2024
|
09:49:52
|
34
|
1828.5000
|
LSE
|
1904696
|
10/10/2024
|
09:50:31
|
388
|
1828.0000
|
LSE
|
1905144
|
10/10/2024
|
09:50:31
|
323
|
1828.0000
|
LSE
|
1905142
|
10/10/2024
|
09:50:33
|
266
|
1827.5000
|
LSE
|
1905157
|
10/10/2024
|
09:50:33
|
339
|
1827.5000
|
LSE
|
1905159
|
10/10/2024
|
09:52:50
|
464
|
1827.5000
|
LSE
|
1906439
|
10/10/2024
|
09:52:50
|
113
|
1827.5000
|
LSE
|
1906437
|
10/10/2024
|
09:55:20
|
92
|
1828.0000
|
LSE
|
1908026
|
10/10/2024
|
09:56:41
|
3,132
|
1829.5000
|
LSE
|
1908968
|
10/10/2024
|
09:56:46
|
94
|
1829.0000
|
LSE
|
1909030
|
10/10/2024
|
09:56:47
|
129
|
1829.0000
|
LSE
|
1909034
|
10/10/2024
|
09:56:47
|
477
|
1829.0000
|
LSE
|
1909032
|
10/10/2024
|
09:58:15
|
178
|
1829.0000
|
LSE
|
1909953
|
10/10/2024
|
09:58:15
|
85
|
1829.0000
|
LSE
|
1909951
|
10/10/2024
|
09:58:15
|
200
|
1829.0000
|
LSE
|
1909949
|
10/10/2024
|
09:58:15
|
742
|
1829.0000
|
LSE
|
1909947
|
10/10/2024
|
10:00:45
|
620
|
1830.0000
|
LSE
|
1911610
|
10/10/2024
|
10:00:45
|
779
|
1830.0000
|
LSE
|
1911608
|
10/10/2024
|
10:01:45
|
439
|
1830.0000
|
LSE
|
1912408
|
10/10/2024
|
10:01:45
|
178
|
1830.0000
|
LSE
|
1912406
|
10/10/2024
|
10:01:45
|
91
|
1830.0000
|
LSE
|
1912404
|
10/10/2024
|
10:01:45
|
73
|
1830.0000
|
LSE
|
1912402
|
10/10/2024
|
10:01:45
|
133
|
1830.0000
|
LSE
|
1912400
|
10/10/2024
|
10:02:44
|
130
|
1829.5000
|
LSE
|
1913076
|
10/10/2024
|
10:03:06
|
535
|
1829.0000
|
LSE
|
1913476
|
10/10/2024
|
10:03:06
|
427
|
1829.5000
|
LSE
|
1913474
|
10/10/2024
|
10:03:06
|
194
|
1829.5000
|
LSE
|
1913472
|
10/10/2024
|
10:03:06
|
506
|
1829.5000
|
LSE
|
1913470
|
10/10/2024
|
10:04:55
|
77
|
1829.0000
|
LSE
|
1914447
|
10/10/2024
|
10:04:55
|
178
|
1829.0000
|
LSE
|
1914451
|
10/10/2024
|
10:04:55
|
83
|
1829.0000
|
LSE
|
1914449
|
10/10/2024
|
10:04:55
|
240
|
1829.0000
|
LSE
|
1914445
|
10/10/2024
|
10:05:15
|
594
|
1828.5000
|
LSE
|
1914789
|
10/10/2024
|
10:06:56
|
128
|
1829.0000
|
LSE
|
1915983
|
10/10/2024
|
10:06:56
|
44
|
1829.0000
|
LSE
|
1915981
|
10/10/2024
|
10:06:56
|
555
|
1829.0000
|
LSE
|
1915979
|
10/10/2024
|
10:06:56
|
67
|
1829.0000
|
LSE
|
1915977
|
10/10/2024
|
10:06:56
|
213
|
1829.0000
|
LSE
|
1915975
|
10/10/2024
|
10:06:57
|
24
|
1829.0000
|
LSE
|
1916006
|
10/10/2024
|
10:06:57
|
80
|
1829.0000
|
LSE
|
1916008
|
10/10/2024
|
10:06:57
|
236
|
1829.0000
|
LSE
|
1916004
|
10/10/2024
|
10:06:57
|
52
|
1829.0000
|
LSE
|
1916002
|
10/10/2024
|
10:07:00
|
57
|
1829.0000
|
LSE
|
1916048
|
10/10/2024
|
10:07:01
|
233
|
1829.0000
|
LSE
|
1916067
|
10/10/2024
|
10:07:01
|
225
|
1829.0000
|
LSE
|
1916065
|
10/10/2024
|
10:08:11
|
613
|
1827.5000
|
LSE
|
1916979
|
10/10/2024
|
10:08:44
|
37
|
1826.0000
|
LSE
|
1917419
|
10/10/2024
|
10:09:26
|
441
|
1826.0000
|
LSE
|
1917909
|
10/10/2024
|
10:09:26
|
150
|
1826.0000
|
LSE
|
1917907
|
10/10/2024
|
10:11:30
|
225
|
1827.0000
|
LSE
|
1919416
|
10/10/2024
|
10:11:46
|
787
|
1827.5000
|
LSE
|
1919600
|
10/10/2024
|
10:12:10
|
731
|
1827.0000
|
LSE
|
1919879
|
10/10/2024
|
10:12:10
|
480
|
1827.5000
|
LSE
|
1919871
|
10/10/2024
|
10:12:10
|
220
|
1827.5000
|
LSE
|
1919869
|
10/10/2024
|
10:12:10
|
84
|
1827.5000
|
LSE
|
1919873
|
10/10/2024
|
10:13:01
|
582
|
1826.5000
|
LSE
|
1920344
|
10/10/2024
|
10:13:44
|
525
|
1826.5000
|
LSE
|
1920839
|
10/10/2024
|
10:14:46
|
329
|
1827.0000
|
LSE
|
1921524
|
10/10/2024
|
10:14:46
|
26
|
1827.0000
|
LSE
|
1921522
|
10/10/2024
|
10:14:46
|
75
|
1827.0000
|
LSE
|
1921526
|
10/10/2024
|
10:14:46
|
168
|
1827.0000
|
LSE
|
1921528
|
10/10/2024
|
10:14:46
|
178
|
1827.0000
|
LSE
|
1921520
|
10/10/2024
|
10:14:46
|
139
|
1827.0000
|
LSE
|
1921518
|
10/10/2024
|
10:15:46
|
147
|
1827.0000
|
LSE
|
1922392
|
10/10/2024
|
10:15:46
|
178
|
1827.0000
|
LSE
|
1922390
|
10/10/2024
|
10:15:46
|
329
|
1827.0000
|
LSE
|
1922388
|
10/10/2024
|
10:15:46
|
59
|
1827.0000
|
LSE
|
1922386
|
10/10/2024
|
10:15:46
|
66
|
1827.0000
|
LSE
|
1922384
|
10/10/2024
|
10:15:46
|
30
|
1827.0000
|
LSE
|
1922382
|
10/10/2024
|
10:16:15
|
178
|
1827.0000
|
LSE
|
1922714
|
10/10/2024
|
10:16:15
|
70
|
1827.0000
|
LSE
|
1922716
|
10/10/2024
|
10:16:15
|
611
|
1827.0000
|
LSE
|
1922712
|
10/10/2024
|
10:16:15
|
178
|
1827.0000
|
LSE
|
1922710
|
10/10/2024
|
10:16:15
|
155
|
1827.0000
|
LSE
|
1922708
|
10/10/2024
|
10:16:15
|
22
|
1827.0000
|
LSE
|
1922706
|
10/10/2024
|
10:16:15
|
25
|
1827.0000
|
LSE
|
1922704
|
10/10/2024
|
10:16:35
|
96
|
1827.0000
|
LSE
|
1922932
|
10/10/2024
|
10:16:35
|
27
|
1827.0000
|
LSE
|
1922930
|
10/10/2024
|
10:16:35
|
75
|
1827.0000
|
LSE
|
1922928
|
10/10/2024
|
10:16:42
|
514
|
1827.0000
|
LSE
|
1923044
|
10/10/2024
|
10:19:17
|
1,351
|
1828.0000
|
LSE
|
1924911
|
10/10/2024
|
10:19:17
|
201
|
1828.0000
|
LSE
|
1924909
|
10/10/2024
|
10:19:17
|
41
|
1828.0000
|
LSE
|
1924907
|
10/10/2024
|
10:19:17
|
700
|
1828.0000
|
LSE
|
1924905
|
10/10/2024
|
10:19:17
|
700
|
1828.0000
|
LSE
|
1924903
|
10/10/2024
|
10:19:17
|
513
|
1828.0000
|
LSE
|
1924901
|
10/10/2024
|
10:19:18
|
1,179
|
1829.0000
|
LSE
|
1924925
|
10/10/2024
|
10:19:38
|
38
|
1828.5000
|
LSE
|
1925113
|
10/10/2024
|
10:20:33
|
67
|
1829.0000
|
LSE
|
1925651
|
10/10/2024
|
10:20:33
|
179
|
1829.0000
|
LSE
|
1925647
|
10/10/2024
|
10:22:45
|
58
|
1830.0000
|
LSE
|
1927039
|
10/10/2024
|
10:22:45
|
44
|
1830.0000
|
LSE
|
1927037
|
10/10/2024
|
10:22:45
|
310
|
1830.0000
|
LSE
|
1927035
|
10/10/2024
|
10:22:45
|
24
|
1830.0000
|
LSE
|
1927033
|
10/10/2024
|
10:22:45
|
49
|
1830.0000
|
LSE
|
1927031
|
10/10/2024
|
10:22:45
|
178
|
1830.0000
|
LSE
|
1927027
|
10/10/2024
|
10:22:45
|
124
|
1830.0000
|
LSE
|
1927025
|
10/10/2024
|
10:22:45
|
173
|
1830.0000
|
LSE
|
1927023
|
10/10/2024
|
10:22:45
|
44
|
1830.0000
|
LSE
|
1927029
|
10/10/2024
|
10:22:45
|
178
|
1830.0000
|
LSE
|
1927021
|
10/10/2024
|
10:22:45
|
310
|
1830.0000
|
LSE
|
1927019
|
10/10/2024
|
10:22:45
|
78
|
1830.0000
|
LSE
|
1927017
|
10/10/2024
|
10:22:45
|
79
|
1830.0000
|
LSE
|
1927011
|
10/10/2024
|
10:22:45
|
76
|
1830.0000
|
LSE
|
1927009
|
10/10/2024
|
10:22:45
|
21
|
1830.0000
|
LSE
|
1927013
|
10/10/2024
|
10:22:45
|
178
|
1830.0000
|
LSE
|
1927015
|
10/10/2024
|
10:22:45
|
62
|
1830.0000
|
LSE
|
1927007
|
10/10/2024
|
10:22:45
|
297
|
1830.0000
|
LSE
|
1927005
|
10/10/2024
|
10:22:54
|
394
|
1829.5000
|
LSE
|
1927132
|
10/10/2024
|
10:22:54
|
218
|
1829.5000
|
LSE
|
1927130
|
10/10/2024
|
10:22:54
|
610
|
1830.0000
|
LSE
|
1927125
|
10/10/2024
|
10:24:12
|
781
|
1829.5000
|
LSE
|
1927916
|
10/10/2024
|
10:24:12
|
71
|
1829.5000
|
LSE
|
1927914
|
10/10/2024
|
10:24:12
|
190
|
1830.0000
|
LSE
|
1927894
|
10/10/2024
|
10:24:12
|
412
|
1830.0000
|
LSE
|
1927892
|
10/10/2024
|
10:24:12
|
9
|
1830.0000
|
LSE
|
1927898
|
10/10/2024
|
10:24:12
|
178
|
1830.0000
|
LSE
|
1927896
|
10/10/2024
|
10:26:00
|
608
|
1829.5000
|
LSE
|
1929194
|
10/10/2024
|
10:26:10
|
552
|
1829.0000
|
LSE
|
1929335
|
10/10/2024
|
10:26:59
|
793
|
1830.0000
|
LSE
|
1929860
|
10/10/2024
|
10:26:59
|
88
|
1830.0000
|
LSE
|
1929858
|
10/10/2024
|
10:26:59
|
27
|
1830.0000
|
LSE
|
1929856
|
10/10/2024
|
10:28:41
|
622
|
1829.0000
|
LSE
|
1930885
|
10/10/2024
|
10:29:41
|
46
|
1829.0000
|
LSE
|
1931544
|
10/10/2024
|
10:29:41
|
85
|
1829.0000
|
LSE
|
1931548
|
10/10/2024
|
10:29:41
|
198
|
1829.0000
|
LSE
|
1931546
|
10/10/2024
|
10:30:23
|
80
|
1829.5000
|
LSE
|
1932014
|
10/10/2024
|
10:30:34
|
442
|
1829.5000
|
LSE
|
1932269
|
10/10/2024
|
10:31:34
|
294
|
1829.5000
|
LSE
|
1932856
|
10/10/2024
|
10:31:34
|
240
|
1829.5000
|
LSE
|
1932854
|
10/10/2024
|
10:31:34
|
238
|
1829.5000
|
LSE
|
1932852
|
10/10/2024
|
10:31:34
|
612
|
1829.5000
|
LSE
|
1932850
|
10/10/2024
|
10:32:05
|
490
|
1829.0000
|
LSE
|
1933144
|
10/10/2024
|
10:32:05
|
322
|
1829.0000
|
LSE
|
1933146
|
10/10/2024
|
10:34:04
|
631
|
1829.0000
|
LSE
|
1934333
|
10/10/2024
|
10:34:15
|
64
|
1829.0000
|
LSE
|
1934413
|
10/10/2024
|
10:34:15
|
48
|
1829.0000
|
LSE
|
1934411
|
10/10/2024
|
10:34:15
|
240
|
1829.0000
|
LSE
|
1934409
|
10/10/2024
|
10:35:06
|
583
|
1828.5000
|
LSE
|
1934906
|
10/10/2024
|
10:35:06
|
101
|
1828.5000
|
LSE
|
1934904
|
10/10/2024
|
10:35:41
|
89
|
1828.5000
|
LSE
|
1935296
|
10/10/2024
|
10:35:41
|
434
|
1828.5000
|
LSE
|
1935300
|
10/10/2024
|
10:35:41
|
127
|
1828.5000
|
LSE
|
1935298
|
10/10/2024
|
10:35:50
|
615
|
1828.0000
|
LSE
|
1935384
|
10/10/2024
|
10:39:17
|
200
|
1829.0000
|
LSE
|
1939387
|
10/10/2024
|
10:39:17
|
385
|
1829.0000
|
LSE
|
1939385
|
10/10/2024
|
10:39:17
|
286
|
1829.0000
|
LSE
|
1939383
|
10/10/2024
|
10:39:19
|
427
|
1829.0000
|
LSE
|
1939413
|
10/10/2024
|
10:42:15
|
132
|
1829.5000
|
LSE
|
1940761
|
10/10/2024
|
10:42:15
|
449
|
1829.5000
|
LSE
|
1940763
|
10/10/2024
|
10:42:15
|
327
|
1830.0000
|
LSE
|
1940757
|
10/10/2024
|
10:42:15
|
428
|
1830.0000
|
LSE
|
1940755
|
10/10/2024
|
10:42:15
|
1,605
|
1830.0000
|
LSE
|
1940759
|
10/10/2024
|
10:43:52
|
703
|
1829.0000
|
LSE
|
1941688
|
10/10/2024
|
10:45:16
|
633
|
1828.5000
|
LSE
|
1942386
|
10/10/2024
|
10:45:41
|
414
|
1828.5000
|
LSE
|
1942588
|
10/10/2024
|
10:46:03
|
753
|
1828.0000
|
LSE
|
1942845
|
10/10/2024
|
10:47:10
|
448
|
1828.0000
|
LSE
|
1943665
|
10/10/2024
|
10:47:10
|
188
|
1828.0000
|
LSE
|
1943663
|
10/10/2024
|
10:47:39
|
587
|
1827.5000
|
LSE
|
1943852
|
10/10/2024
|
10:48:01
|
618
|
1827.0000
|
LSE
|
1944097
|
10/10/2024
|
10:48:31
|
535
|
1826.5000
|
LSE
|
1944400
|
10/10/2024
|
10:48:51
|
551
|
1826.0000
|
LSE
|
1944527
|
10/10/2024
|
10:51:32
|
812
|
1827.0000
|
LSE
|
1946070
|
10/10/2024
|
10:51:32
|
700
|
1827.0000
|
LSE
|
1946068
|
10/10/2024
|
10:51:34
|
733
|
1826.5000
|
LSE
|
1946084
|
10/10/2024
|
10:52:34
|
36
|
1826.5000
|
LSE
|
1946594
|
10/10/2024
|
10:52:34
|
253
|
1826.5000
|
LSE
|
1946592
|
10/10/2024
|
10:52:34
|
242
|
1826.5000
|
LSE
|
1946590
|
10/10/2024
|
10:52:44
|
589
|
1826.0000
|
LSE
|
1946681
|
10/10/2024
|
10:55:01
|
264
|
1825.5000
|
LSE
|
1947985
|
10/10/2024
|
10:55:01
|
68
|
1825.5000
|
LSE
|
1947987
|
10/10/2024
|
10:56:50
|
1,060
|
1825.5000
|
LSE
|
1949025
|
10/10/2024
|
10:56:50
|
934
|
1825.5000
|
LSE
|
1949023
|
10/10/2024
|
10:56:53
|
68
|
1825.5000
|
LSE
|
1949048
|
10/10/2024
|
10:56:53
|
525
|
1825.5000
|
LSE
|
1949046
|
10/10/2024
|
10:57:53
|
552
|
1825.5000
|
LSE
|
1949553
|
10/10/2024
|
10:58:02
|
178
|
1825.5000
|
LSE
|
1949650
|
10/10/2024
|
10:58:02
|
112
|
1825.5000
|
LSE
|
1949648
|
10/10/2024
|
10:59:02
|
118
|
1825.5000
|
LSE
|
1950116
|
10/10/2024
|
10:59:02
|
58
|
1825.5000
|
LSE
|
1950114
|
10/10/2024
|
10:59:02
|
128
|
1825.5000
|
LSE
|
1950112
|
10/10/2024
|
10:59:02
|
117
|
1825.5000
|
LSE
|
1950110
|
10/10/2024
|
10:59:02
|
38
|
1825.5000
|
LSE
|
1950108
|
10/10/2024
|
10:59:02
|
184
|
1825.5000
|
LSE
|
1950106
|
10/10/2024
|
10:59:38
|
384
|
1826.0000
|
LSE
|
1950521
|
10/10/2024
|
11:00:59
|
1,213
|
1827.0000
|
LSE
|
1951321
|
10/10/2024
|
11:00:59
|
4
|
1827.0000
|
LSE
|
1951319
|
10/10/2024
|
11:02:52
|
104
|
1829.0000
|
LSE
|
1952433
|
10/10/2024
|
11:02:52
|
1,471
|
1829.0000
|
LSE
|
1952435
|
10/10/2024
|
11:02:55
|
422
|
1828.5000
|
LSE
|
1952460
|
10/10/2024
|
11:02:55
|
296
|
1828.5000
|
LSE
|
1952458
|
10/10/2024
|
11:03:20
|
515
|
1828.0000
|
LSE
|
1952646
|
10/10/2024
|
11:03:20
|
87
|
1828.0000
|
LSE
|
1952644
|
10/10/2024
|
11:05:45
|
844
|
1828.5000
|
LSE
|
1953898
|
10/10/2024
|
11:06:20
|
591
|
1828.0000
|
LSE
|
1954285
|
10/10/2024
|
11:06:21
|
75
|
1828.0000
|
LSE
|
1954289
|
10/10/2024
|
11:07:31
|
683
|
1828.5000
|
LSE
|
1954878
|
10/10/2024
|
11:08:07
|
600
|
1828.0000
|
LSE
|
1955146
|
10/10/2024
|
11:08:14
|
736
|
1827.5000
|
LSE
|
1955231
|
10/10/2024
|
11:09:28
|
630
|
1827.5000
|
LSE
|
1955814
|
10/10/2024
|
11:10:26
|
564
|
1827.0000
|
LSE
|
1956390
|
10/10/2024
|
11:10:45
|
484
|
1826.5000
|
LSE
|
1956568
|
10/10/2024
|
11:10:45
|
161
|
1826.5000
|
LSE
|
1956566
|
10/10/2024
|
11:11:21
|
149
|
1826.5000
|
LSE
|
1956852
|
10/10/2024
|
11:11:21
|
364
|
1826.5000
|
LSE
|
1956850
|
10/10/2024
|
11:15:08
|
93
|
1826.5000
|
LSE
|
1958701
|
10/10/2024
|
11:15:08
|
589
|
1826.5000
|
LSE
|
1958697
|
10/10/2024
|
11:15:08
|
803
|
1826.5000
|
LSE
|
1958699
|
10/10/2024
|
11:15:10
|
338
|
1826.5000
|
LSE
|
1958711
|
10/10/2024
|
11:15:10
|
210
|
1826.5000
|
LSE
|
1958709
|
10/10/2024
|
11:18:38
|
2,718
|
1827.0000
|
LSE
|
1960311
|
10/10/2024
|
11:19:02
|
520
|
1826.5000
|
LSE
|
1960450
|
10/10/2024
|
11:19:02
|
373
|
1826.5000
|
LSE
|
1960448
|
10/10/2024
|
11:19:02
|
29
|
1826.5000
|
LSE
|
1960446
|
10/10/2024
|
11:19:02
|
277
|
1826.5000
|
LSE
|
1960444
|
10/10/2024
|
11:20:32
|
621
|
1826.0000
|
LSE
|
1961166
|
10/10/2024
|
11:23:54
|
25
|
1827.0000
|
LSE
|
1962701
|
10/10/2024
|
11:23:55
|
1,784
|
1827.0000
|
LSE
|
1962707
|
10/10/2024
|
11:23:55
|
500
|
1827.0000
|
LSE
|
1962705
|
10/10/2024
|
11:24:11
|
651
|
1827.0000
|
LSE
|
1962886
|
10/10/2024
|
11:24:11
|
30
|
1827.0000
|
LSE
|
1962888
|
10/10/2024
|
11:24:18
|
612
|
1826.5000
|
LSE
|
1962929
|
10/10/2024
|
11:27:18
|
73
|
1826.5000
|
LSE
|
1964213
|
10/10/2024
|
11:27:18
|
211
|
1826.5000
|
LSE
|
1964215
|
10/10/2024
|
11:27:18
|
79
|
1826.5000
|
LSE
|
1964217
|
10/10/2024
|
11:27:18
|
121
|
1826.5000
|
LSE
|
1964219
|
10/10/2024
|
11:27:18
|
147
|
1826.5000
|
LSE
|
1964223
|
10/10/2024
|
11:27:18
|
158
|
1826.5000
|
LSE
|
1964221
|
10/10/2024
|
11:28:15
|
483
|
1826.5000
|
LSE
|
1964748
|
10/10/2024
|
11:28:15
|
79
|
1826.5000
|
LSE
|
1964746
|
10/10/2024
|
11:28:15
|
91
|
1826.5000
|
LSE
|
1964744
|
10/10/2024
|
11:28:15
|
72
|
1826.5000
|
LSE
|
1964742
|
10/10/2024
|
11:28:15
|
68
|
1826.5000
|
LSE
|
1964740
|
10/10/2024
|
11:28:16
|
123
|
1826.5000
|
LSE
|
1964754
|
10/10/2024
|
11:29:16
|
361
|
1826.5000
|
LSE
|
1965220
|
10/10/2024
|
11:29:16
|
88
|
1826.5000
|
LSE
|
1965218
|
10/10/2024
|
11:29:16
|
95
|
1826.5000
|
LSE
|
1965216
|
10/10/2024
|
11:29:16
|
83
|
1826.5000
|
LSE
|
1965214
|
10/10/2024
|
11:29:16
|
495
|
1826.5000
|
LSE
|
1965212
|
10/10/2024
|
11:31:51
|
661
|
1826.5000
|
LSE
|
1966713
|
10/10/2024
|
11:31:51
|
233
|
1826.5000
|
LSE
|
1966711
|
10/10/2024
|
11:31:51
|
625
|
1826.5000
|
LSE
|
1966709
|
10/10/2024
|
11:34:50
|
87
|
1827.0000
|
LSE
|
1968078
|
10/10/2024
|
11:34:50
|
200
|
1827.0000
|
LSE
|
1968076
|
10/10/2024
|
11:34:50
|
82
|
1827.0000
|
LSE
|
1968070
|
10/10/2024
|
11:34:50
|
710
|
1827.0000
|
LSE
|
1968074
|
10/10/2024
|
11:34:50
|
700
|
1827.0000
|
LSE
|
1968072
|
10/10/2024
|
11:35:48
|
637
|
1827.5000
|
LSE
|
1968609
|
10/10/2024
|
11:36:48
|
430
|
1827.5000
|
LSE
|
1969143
|
10/10/2024
|
11:36:48
|
178
|
1827.5000
|
LSE
|
1969141
|
10/10/2024
|
11:36:48
|
108
|
1827.5000
|
LSE
|
1969139
|
10/10/2024
|
11:37:48
|
62
|
1827.5000
|
LSE
|
1969679
|
10/10/2024
|
11:37:48
|
239
|
1827.5000
|
LSE
|
1969681
|
10/10/2024
|
11:37:48
|
153
|
1827.5000
|
LSE
|
1969675
|
10/10/2024
|
11:37:48
|
88
|
1827.5000
|
LSE
|
1969677
|
10/10/2024
|
11:38:48
|
178
|
1827.5000
|
LSE
|
1970133
|
10/10/2024
|
11:38:48
|
29
|
1827.5000
|
LSE
|
1970131
|
10/10/2024
|
11:38:48
|
178
|
1827.5000
|
LSE
|
1970129
|
10/10/2024
|
11:38:48
|
81
|
1827.5000
|
LSE
|
1970127
|
10/10/2024
|
11:38:48
|
132
|
1827.5000
|
LSE
|
1970125
|
10/10/2024
|
11:38:48
|
173
|
1827.5000
|
LSE
|
1970123
|
10/10/2024
|
11:39:48
|
75
|
1827.5000
|
LSE
|
1970609
|
10/10/2024
|
11:39:48
|
120
|
1827.5000
|
LSE
|
1970607
|
10/10/2024
|
11:39:48
|
146
|
1827.5000
|
LSE
|
1970605
|
10/10/2024
|
11:39:48
|
178
|
1827.5000
|
LSE
|
1970611
|
10/10/2024
|
11:39:48
|
76
|
1827.5000
|
LSE
|
1970613
|
10/10/2024
|
11:39:59
|
223
|
1827.0000
|
LSE
|
1970690
|
10/10/2024
|
11:39:59
|
364
|
1827.0000
|
LSE
|
1970688
|
10/10/2024
|
11:41:25
|
188
|
1827.0000
|
LSE
|
1971545
|
10/10/2024
|
11:41:25
|
329
|
1827.0000
|
LSE
|
1971543
|
10/10/2024
|
11:42:30
|
524
|
1827.0000
|
LSE
|
1972064
|
10/10/2024
|
11:43:30
|
34
|
1827.0000
|
LSE
|
1972496
|
10/10/2024
|
11:43:30
|
170
|
1827.0000
|
LSE
|
1972494
|
10/10/2024
|
11:43:30
|
412
|
1827.0000
|
LSE
|
1972492
|
10/10/2024
|
11:45:05
|
138
|
1827.0000
|
LSE
|
1973206
|
10/10/2024
|
11:45:05
|
235
|
1827.0000
|
LSE
|
1973204
|
10/10/2024
|
11:45:05
|
324
|
1827.0000
|
LSE
|
1973202
|
10/10/2024
|
11:47:08
|
525
|
1827.0000
|
LSE
|
1974023
|
10/10/2024
|
11:47:08
|
86
|
1827.0000
|
LSE
|
1974021
|
10/10/2024
|
11:47:08
|
614
|
1827.0000
|
LSE
|
1974019
|
10/10/2024
|
11:48:47
|
563
|
1827.0000
|
LSE
|
1974592
|
10/10/2024
|
11:48:47
|
306
|
1827.0000
|
LSE
|
1974590
|
10/10/2024
|
11:52:46
|
473
|
1827.5000
|
LSE
|
1976399
|
10/10/2024
|
11:52:46
|
260
|
1827.5000
|
LSE
|
1976397
|
10/10/2024
|
11:52:46
|
1,676
|
1827.5000
|
LSE
|
1976395
|
10/10/2024
|
11:52:46
|
638
|
1827.5000
|
LSE
|
1976393
|
10/10/2024
|
11:53:08
|
626
|
1827.5000
|
LSE
|
1976552
|
10/10/2024
|
11:55:16
|
72
|
1828.5000
|
LSE
|
1977507
|
10/10/2024
|
11:55:16
|
412
|
1828.5000
|
LSE
|
1977503
|
10/10/2024
|
11:55:16
|
66
|
1828.5000
|
LSE
|
1977505
|
10/10/2024
|
11:55:16
|
112
|
1828.5000
|
LSE
|
1977509
|
10/10/2024
|
11:55:16
|
178
|
1828.5000
|
LSE
|
1977511
|
10/10/2024
|
11:55:16
|
72
|
1828.5000
|
LSE
|
1977501
|
10/10/2024
|
11:55:28
|
519
|
1828.0000
|
LSE
|
1977585
|
10/10/2024
|
11:56:22
|
93
|
1828.0000
|
LSE
|
1978149
|
10/10/2024
|
11:56:22
|
79
|
1828.0000
|
LSE
|
1978147
|
10/10/2024
|
11:56:31
|
73
|
1828.0000
|
LSE
|
1978226
|
10/10/2024
|
11:56:31
|
116
|
1828.0000
|
LSE
|
1978224
|
10/10/2024
|
11:58:01
|
290
|
1828.0000
|
LSE
|
1979095
|
10/10/2024
|
11:58:01
|
269
|
1828.0000
|
LSE
|
1979097
|
10/10/2024
|
11:58:06
|
210
|
1828.0000
|
LSE
|
1979148
|
10/10/2024
|
11:58:06
|
131
|
1828.0000
|
LSE
|
1979150
|
10/10/2024
|
11:58:06
|
83
|
1828.0000
|
LSE
|
1979152
|
10/10/2024
|
11:58:10
|
115
|
1828.0000
|
LSE
|
1979185
|
10/10/2024
|
11:58:10
|
59
|
1828.0000
|
LSE
|
1979183
|
10/10/2024
|
11:58:50
|
13
|
1828.0000
|
LSE
|
1979435
|
10/10/2024
|
11:58:50
|
412
|
1828.0000
|
LSE
|
1979433
|
10/10/2024
|
11:58:50
|
128
|
1828.0000
|
LSE
|
1979431
|
10/10/2024
|
11:59:29
|
555
|
1826.5000
|
LSE
|
1979853
|
10/10/2024
|
12:04:17
|
2,853
|
1827.0000
|
LSE
|
1982326
|
10/10/2024
|
12:04:17
|
174
|
1827.0000
|
LSE
|
1982324
|
10/10/2024
|
12:04:17
|
165
|
1827.0000
|
LSE
|
1982322
|
10/10/2024
|
12:04:36
|
669
|
1826.5000
|
LSE
|
1982552
|
10/10/2024
|
12:04:55
|
376
|
1826.0000
|
LSE
|
1982775
|
10/10/2024
|
12:07:35
|
608
|
1826.5000
|
LSE
|
1983889
|
10/10/2024
|
12:07:35
|
1
|
1826.5000
|
LSE
|
1983887
|
10/10/2024
|
12:07:35
|
631
|
1826.5000
|
LSE
|
1983885
|
10/10/2024
|
12:08:01
|
124
|
1827.0000
|
LSE
|
1984108
|
10/10/2024
|
12:08:01
|
178
|
1827.0000
|
LSE
|
1984110
|
10/10/2024
|
12:11:28
|
146
|
1828.0000
|
LSE
|
1985618
|
10/10/2024
|
12:11:28
|
83
|
1828.0000
|
LSE
|
1985616
|
10/10/2024
|
12:11:28
|
83
|
1828.0000
|
LSE
|
1985614
|
10/10/2024
|
12:11:28
|
412
|
1828.0000
|
LSE
|
1985612
|
10/10/2024
|
12:11:28
|
1,613
|
1828.0000
|
LSE
|
1985608
|
10/10/2024
|
12:11:28
|
700
|
1828.0000
|
LSE
|
1985606
|
10/10/2024
|
12:12:28
|
75
|
1828.0000
|
LSE
|
1986103
|
10/10/2024
|
12:12:28
|
284
|
1828.0000
|
LSE
|
1986101
|
10/10/2024
|
12:12:28
|
343
|
1828.0000
|
LSE
|
1986099
|
10/10/2024
|
12:12:28
|
155
|
1828.0000
|
LSE
|
1986095
|
10/10/2024
|
12:12:28
|
79
|
1828.0000
|
LSE
|
1986097
|
10/10/2024
|
12:13:15
|
566
|
1827.0000
|
LSE
|
1986467
|
10/10/2024
|
12:14:22
|
681
|
1826.5000
|
LSE
|
1986843
|
10/10/2024
|
12:16:59
|
558
|
1826.5000
|
LSE
|
1988107
|
10/10/2024
|
12:16:59
|
56
|
1826.5000
|
LSE
|
1988105
|
10/10/2024
|
12:17:06
|
608
|
1826.5000
|
LSE
|
1988172
|
10/10/2024
|
12:19:10
|
42
|
1827.0000
|
LSE
|
1989012
|
10/10/2024
|
12:19:10
|
123
|
1827.0000
|
LSE
|
1989010
|
10/10/2024
|
12:19:10
|
431
|
1827.0000
|
LSE
|
1989008
|
10/10/2024
|
12:19:10
|
123
|
1827.0000
|
LSE
|
1989002
|
10/10/2024
|
12:19:10
|
178
|
1827.0000
|
LSE
|
1989000
|
10/10/2024
|
12:19:10
|
412
|
1827.0000
|
LSE
|
1989004
|
10/10/2024
|
12:19:10
|
825
|
1827.0000
|
LSE
|
1989006
|
10/10/2024
|
12:23:31
|
161
|
1826.5000
|
LSE
|
1990967
|
10/10/2024
|
12:23:31
|
80
|
1826.5000
|
LSE
|
1990960
|
10/10/2024
|
12:23:31
|
89
|
1826.5000
|
LSE
|
1990958
|
10/10/2024
|
12:23:31
|
554
|
1826.5000
|
LSE
|
1990956
|
10/10/2024
|
12:23:31
|
424
|
1826.5000
|
LSE
|
1990954
|
10/10/2024
|
12:23:31
|
544
|
1826.5000
|
LSE
|
1990952
|
10/10/2024
|
12:23:31
|
254
|
1826.5000
|
LSE
|
1990950
|
10/10/2024
|
12:24:52
|
629
|
1826.5000
|
LSE
|
1991761
|
10/10/2024
|
12:24:52
|
710
|
1826.5000
|
LSE
|
1991759
|
10/10/2024
|
12:28:49
|
16
|
1826.5000
|
LSE
|
1993812
|
10/10/2024
|
12:30:21
|
431
|
1827.0000
|
LSE
|
1994722
|
10/10/2024
|
12:30:21
|
750
|
1827.0000
|
LSE
|
1994724
|
10/10/2024
|
12:30:21
|
2,087
|
1827.0000
|
LSE
|
1994726
|
10/10/2024
|
12:30:56
|
504
|
1826.5000
|
LSE
|
1995048
|
10/10/2024
|
12:31:23
|
564
|
1826.5000
|
LSE
|
1995343
|
10/10/2024
|
12:31:23
|
112
|
1826.5000
|
LSE
|
1995341
|
10/10/2024
|
12:33:31
|
621
|
1827.0000
|
LSE
|
1996389
|
10/10/2024
|
12:33:31
|
431
|
1827.0000
|
LSE
|
1996387
|
10/10/2024
|
12:34:31
|
286
|
1827.0000
|
LSE
|
1996867
|
10/10/2024
|
12:34:31
|
18
|
1827.0000
|
LSE
|
1996865
|
10/10/2024
|
12:34:31
|
59
|
1827.0000
|
LSE
|
1996863
|
10/10/2024
|
12:34:31
|
111
|
1827.0000
|
LSE
|
1996861
|
10/10/2024
|
12:34:31
|
95
|
1827.0000
|
LSE
|
1996859
|
10/10/2024
|
12:34:31
|
38
|
1827.0000
|
LSE
|
1996857
|
10/10/2024
|
12:35:31
|
30
|
1827.0000
|
LSE
|
1997459
|
10/10/2024
|
12:35:31
|
99
|
1827.0000
|
LSE
|
1997457
|
10/10/2024
|
12:35:31
|
431
|
1827.0000
|
LSE
|
1997455
|
10/10/2024
|
12:35:31
|
178
|
1827.0000
|
LSE
|
1997453
|
10/10/2024
|
12:36:31
|
47
|
1827.0000
|
LSE
|
1998049
|
10/10/2024
|
12:36:31
|
30
|
1827.0000
|
LSE
|
1998051
|
10/10/2024
|
12:36:31
|
431
|
1827.0000
|
LSE
|
1998053
|
10/10/2024
|
12:36:31
|
16
|
1827.0000
|
LSE
|
1998055
|
10/10/2024
|
12:36:31
|
95
|
1827.0000
|
LSE
|
1998057
|
10/10/2024
|
12:36:31
|
29
|
1827.0000
|
LSE
|
1998059
|
10/10/2024
|
12:36:31
|
6
|
1827.0000
|
LSE
|
1998063
|
10/10/2024
|
12:36:31
|
93
|
1827.0000
|
LSE
|
1998061
|
10/10/2024
|
12:37:31
|
28
|
1827.0000
|
LSE
|
1998499
|
10/10/2024
|
12:37:31
|
102
|
1827.0000
|
LSE
|
1998497
|
10/10/2024
|
12:37:31
|
60
|
1827.0000
|
LSE
|
1998495
|
10/10/2024
|
12:37:31
|
33
|
1827.0000
|
LSE
|
1998493
|
10/10/2024
|
12:37:31
|
431
|
1827.0000
|
LSE
|
1998491
|
10/10/2024
|
12:38:31
|
3
|
1827.0000
|
LSE
|
1999013
|
10/10/2024
|
12:38:31
|
74
|
1827.0000
|
LSE
|
1999011
|
10/10/2024
|
12:38:31
|
96
|
1827.0000
|
LSE
|
1999009
|
10/10/2024
|
12:38:31
|
95
|
1827.0000
|
LSE
|
1999007
|
10/10/2024
|
12:38:31
|
431
|
1827.0000
|
LSE
|
1999005
|
10/10/2024
|
12:39:31
|
73
|
1827.0000
|
LSE
|
1999616
|
10/10/2024
|
12:39:31
|
431
|
1827.0000
|
LSE
|
1999614
|
10/10/2024
|
12:39:31
|
25
|
1827.0000
|
LSE
|
1999620
|
10/10/2024
|
12:39:31
|
107
|
1827.0000
|
LSE
|
1999618
|
10/10/2024
|
12:39:31
|
34
|
1827.0000
|
LSE
|
1999622
|
10/10/2024
|
12:40:21
|
187
|
1827.0000
|
LSE
|
2000149
|
10/10/2024
|
12:40:21
|
83
|
1827.0000
|
LSE
|
2000147
|
10/10/2024
|
12:40:21
|
431
|
1827.0000
|
LSE
|
2000145
|
10/10/2024
|
12:41:21
|
47
|
1827.0000
|
LSE
|
2000667
|
10/10/2024
|
12:41:21
|
18
|
1827.0000
|
LSE
|
2000665
|
10/10/2024
|
12:41:21
|
27
|
1827.0000
|
LSE
|
2000663
|
10/10/2024
|
12:41:21
|
431
|
1827.0000
|
LSE
|
2000661
|
10/10/2024
|
12:42:21
|
73
|
1827.0000
|
LSE
|
2001197
|
10/10/2024
|
12:42:21
|
81
|
1827.0000
|
LSE
|
2001195
|
10/10/2024
|
12:42:21
|
35
|
1827.0000
|
LSE
|
2001193
|
10/10/2024
|
12:42:21
|
431
|
1827.0000
|
LSE
|
2001191
|
10/10/2024
|
12:42:21
|
15
|
1827.0000
|
LSE
|
2001189
|
10/10/2024
|
12:42:21
|
80
|
1827.0000
|
LSE
|
2001187
|
10/10/2024
|
12:43:21
|
350
|
1827.0000
|
LSE
|
2001762
|
10/10/2024
|
12:43:21
|
31
|
1827.0000
|
LSE
|
2001764
|
10/10/2024
|
12:43:21
|
75
|
1827.0000
|
LSE
|
2001766
|
10/10/2024
|
12:43:21
|
59
|
1827.0000
|
LSE
|
2001768
|
10/10/2024
|
12:43:21
|
30
|
1827.0000
|
LSE
|
2001770
|
10/10/2024
|
12:43:21
|
185
|
1827.0000
|
LSE
|
2001776
|
10/10/2024
|
12:43:21
|
27
|
1827.0000
|
LSE
|
2001772
|
10/10/2024
|
12:43:21
|
30
|
1827.0000
|
LSE
|
2001774
|
10/10/2024
|
12:43:36
|
600
|
1827.0000
|
LSE
|
2001874
|
10/10/2024
|
12:43:36
|
221
|
1827.0000
|
LSE
|
2001872
|
10/10/2024
|
12:44:56
|
176
|
1827.0000
|
LSE
|
2002647
|
10/10/2024
|
12:44:56
|
431
|
1827.0000
|
LSE
|
2002645
|
10/10/2024
|
12:45:56
|
27
|
1827.0000
|
LSE
|
2003140
|
10/10/2024
|
12:45:56
|
84
|
1827.0000
|
LSE
|
2003142
|
10/10/2024
|
12:45:56
|
431
|
1827.0000
|
LSE
|
2003138
|
10/10/2024
|
12:46:56
|
172
|
1827.0000
|
LSE
|
2003584
|
10/10/2024
|
12:46:56
|
97
|
1827.0000
|
LSE
|
2003582
|
10/10/2024
|
12:46:56
|
29
|
1827.0000
|
LSE
|
2003580
|
10/10/2024
|
12:46:56
|
1
|
1827.0000
|
LSE
|
2003578
|
10/10/2024
|
12:46:56
|
431
|
1827.0000
|
LSE
|
2003576
|
10/10/2024
|
12:46:56
|
15
|
1827.0000
|
LSE
|
2003574
|
10/10/2024
|
12:46:56
|
105
|
1827.0000
|
LSE
|
2003572
|
10/10/2024
|
12:47:22
|
431
|
1827.0000
|
LSE
|
2003845
|
10/10/2024
|
12:47:22
|
252
|
1827.0000
|
LSE
|
2003847
|
10/10/2024
|
12:49:03
|
200
|
1827.0000
|
LSE
|
2004593
|
10/10/2024
|
12:49:03
|
515
|
1827.0000
|
LSE
|
2004591
|
10/10/2024
|
12:49:03
|
75
|
1827.0000
|
LSE
|
2004589
|
10/10/2024
|
12:49:03
|
25
|
1827.0000
|
LSE
|
2004587
|
10/10/2024
|
12:49:03
|
92
|
1827.0000
|
LSE
|
2004585
|
10/10/2024
|
12:49:03
|
51
|
1827.0000
|
LSE
|
2004583
|
10/10/2024
|
12:49:41
|
186
|
1827.0000
|
LSE
|
2005076
|
10/10/2024
|
12:49:41
|
431
|
1827.0000
|
LSE
|
2005074
|
10/10/2024
|
12:51:34
|
180
|
1827.0000
|
LSE
|
2006212
|
10/10/2024
|
12:51:34
|
431
|
1827.0000
|
LSE
|
2006210
|
10/10/2024
|
12:51:34
|
515
|
1827.0000
|
LSE
|
2006208
|
10/10/2024
|
12:53:15
|
91
|
1826.5000
|
LSE
|
2006990
|
10/10/2024
|
12:53:15
|
134
|
1826.5000
|
LSE
|
2006988
|
10/10/2024
|
12:53:15
|
254
|
1826.5000
|
LSE
|
2006986
|
10/10/2024
|
12:53:15
|
134
|
1826.5000
|
LSE
|
2006984
|
10/10/2024
|
12:54:15
|
515
|
1826.5000
|
LSE
|
2007455
|
10/10/2024
|
12:54:15
|
82
|
1826.5000
|
LSE
|
2007453
|
10/10/2024
|
12:54:15
|
25
|
1826.5000
|
LSE
|
2007461
|
10/10/2024
|
12:54:15
|
83
|
1826.5000
|
LSE
|
2007457
|
10/10/2024
|
12:54:15
|
29
|
1826.5000
|
LSE
|
2007459
|
10/10/2024
|
12:54:15
|
79
|
1826.5000
|
LSE
|
2007451
|
10/10/2024
|
12:54:27
|
91
|
1826.5000
|
LSE
|
2007603
|
10/10/2024
|
12:54:27
|
93
|
1826.5000
|
LSE
|
2007601
|
10/10/2024
|
12:54:27
|
92
|
1826.5000
|
LSE
|
2007599
|
10/10/2024
|
12:54:27
|
66
|
1826.5000
|
LSE
|
2007597
|
10/10/2024
|
12:55:41
|
619
|
1826.5000
|
LSE
|
2008225
|
10/10/2024
|
12:55:41
|
588
|
1826.5000
|
LSE
|
2008223
|
10/10/2024
|
12:57:26
|
515
|
1826.0000
|
LSE
|
2009147
|
10/10/2024
|
12:57:26
|
59
|
1826.0000
|
LSE
|
2009149
|
10/10/2024
|
12:57:26
|
672
|
1826.0000
|
LSE
|
2009143
|
10/10/2024
|
12:59:26
|
88
|
1826.0000
|
LSE
|
2010154
|
10/10/2024
|
12:59:26
|
82
|
1826.0000
|
LSE
|
2010156
|
10/10/2024
|
12:59:26
|
24
|
1826.0000
|
LSE
|
2010152
|
10/10/2024
|
12:59:26
|
80
|
1826.0000
|
LSE
|
2010150
|
10/10/2024
|
12:59:26
|
29
|
1826.0000
|
LSE
|
2010148
|
10/10/2024
|
12:59:26
|
4
|
1826.0000
|
LSE
|
2010146
|
10/10/2024
|
12:59:26
|
120
|
1826.0000
|
LSE
|
2010144
|
10/10/2024
|
12:59:26
|
36
|
1826.0000
|
LSE
|
2010142
|
10/10/2024
|
12:59:26
|
165
|
1826.0000
|
LSE
|
2010140
|
10/10/2024
|
13:00:09
|
20
|
1826.5000
|
LSE
|
2010656
|
10/10/2024
|
13:00:09
|
89
|
1826.5000
|
LSE
|
2010654
|
10/10/2024
|
13:00:09
|
29
|
1826.5000
|
LSE
|
2010652
|
10/10/2024
|
13:00:09
|
88
|
1826.5000
|
LSE
|
2010650
|
10/10/2024
|
13:00:09
|
85
|
1826.5000
|
LSE
|
2010647
|
10/10/2024
|
13:00:46
|
62
|
1826.5000
|
LSE
|
2011009
|
10/10/2024
|
13:00:46
|
2
|
1826.5000
|
LSE
|
2011007
|
10/10/2024
|
13:01:15
|
135
|
1827.0000
|
LSE
|
2011385
|
10/10/2024
|
13:01:15
|
66
|
1827.0000
|
LSE
|
2011383
|
10/10/2024
|
13:01:15
|
431
|
1827.0000
|
LSE
|
2011381
|
10/10/2024
|
13:01:15
|
136
|
1827.0000
|
LSE
|
2011363
|
10/10/2024
|
13:01:15
|
827
|
1827.0000
|
LSE
|
2011365
|
10/10/2024
|
13:01:31
|
164
|
1827.0000
|
LSE
|
2011507
|
10/10/2024
|
13:01:31
|
431
|
1827.0000
|
LSE
|
2011505
|
10/10/2024
|
13:02:41
|
220
|
1827.0000
|
LSE
|
2012245
|
10/10/2024
|
13:02:41
|
126
|
1827.0000
|
LSE
|
2012247
|
10/10/2024
|
13:05:01
|
556
|
1827.0000
|
LSE
|
2013722
|
10/10/2024
|
13:05:01
|
631
|
1827.0000
|
LSE
|
2013724
|
10/10/2024
|
13:06:00
|
18
|
1827.0000
|
LSE
|
2014262
|
10/10/2024
|
13:06:00
|
64
|
1827.0000
|
LSE
|
2014258
|
10/10/2024
|
13:06:00
|
93
|
1827.0000
|
LSE
|
2014256
|
10/10/2024
|
13:06:01
|
28
|
1827.0000
|
LSE
|
2014269
|
10/10/2024
|
13:06:06
|
25
|
1827.0000
|
LSE
|
2014348
|
10/10/2024
|
13:06:06
|
26
|
1827.0000
|
LSE
|
2014343
|
10/10/2024
|
13:06:06
|
17
|
1827.0000
|
LSE
|
2014341
|
10/10/2024
|
13:06:07
|
19
|
1827.0000
|
LSE
|
2014363
|
10/10/2024
|
13:06:07
|
23
|
1827.0000
|
LSE
|
2014357
|
10/10/2024
|
13:06:21
|
110
|
1827.0000
|
LSE
|
2014477
|
10/10/2024
|
13:07:42
|
30
|
1828.0000
|
LSE
|
2015411
|
10/10/2024
|
13:08:06
|
95
|
1828.0000
|
LSE
|
2015625
|
10/10/2024
|
13:08:06
|
86
|
1828.0000
|
LSE
|
2015623
|
10/10/2024
|
13:08:06
|
84
|
1828.0000
|
LSE
|
2015621
|
10/10/2024
|
13:08:06
|
142
|
1828.0000
|
LSE
|
2015619
|
10/10/2024
|
13:08:06
|
522
|
1828.0000
|
LSE
|
2015617
|
10/10/2024
|
13:08:06
|
164
|
1828.0000
|
LSE
|
2015615
|
10/10/2024
|
13:08:06
|
700
|
1828.0000
|
LSE
|
2015613
|
10/10/2024
|
13:08:14
|
75
|
1828.0000
|
LSE
|
2015710
|
10/10/2024
|
13:08:16
|
20
|
1828.0000
|
LSE
|
2015728
|
10/10/2024
|
13:09:04
|
560
|
1828.0000
|
LSE
|
2016243
|
10/10/2024
|
13:10:36
|
402
|
1828.0000
|
LSE
|
2017128
|
10/10/2024
|
13:10:36
|
89
|
1828.0000
|
LSE
|
2017126
|
10/10/2024
|
13:10:36
|
426
|
1828.0000
|
LSE
|
2017124
|
10/10/2024
|
13:10:36
|
75
|
1828.0000
|
LSE
|
2017122
|
10/10/2024
|
13:10:44
|
492
|
1828.0000
|
LSE
|
2017214
|
10/10/2024
|
13:10:44
|
19
|
1828.0000
|
LSE
|
2017216
|
10/10/2024
|
13:11:01
|
523
|
1828.0000
|
LSE
|
2017338
|
10/10/2024
|
13:13:01
|
349
|
1828.0000
|
LSE
|
2018353
|
10/10/2024
|
13:13:01
|
349
|
1828.0000
|
LSE
|
2018351
|
10/10/2024
|
13:13:01
|
452
|
1828.0000
|
LSE
|
2018349
|
10/10/2024
|
13:13:01
|
492
|
1828.0000
|
LSE
|
2018347
|
10/10/2024
|
13:14:32
|
516
|
1828.5000
|
LSE
|
2019253
|
10/10/2024
|
13:15:45
|
400
|
1828.5000
|
LSE
|
2020102
|
10/10/2024
|
13:15:45
|
211
|
1828.5000
|
LSE
|
2020104
|
10/10/2024
|
13:15:45
|
575
|
1828.5000
|
LSE
|
2020098
|
10/10/2024
|
13:15:45
|
588
|
1828.5000
|
LSE
|
2020096
|
10/10/2024
|
13:17:33
|
294
|
1828.0000
|
LSE
|
2021227
|
10/10/2024
|
13:17:39
|
252
|
1828.5000
|
LSE
|
2021271
|
10/10/2024
|
13:17:39
|
285
|
1828.5000
|
LSE
|
2021269
|
10/10/2024
|
13:18:39
|
333
|
1828.5000
|
LSE
|
2021802
|
10/10/2024
|
13:18:39
|
252
|
1828.5000
|
LSE
|
2021800
|
10/10/2024
|
13:19:39
|
400
|
1828.5000
|
LSE
|
2022412
|
10/10/2024
|
13:19:39
|
75
|
1828.5000
|
LSE
|
2022410
|
10/10/2024
|
13:19:39
|
6
|
1828.5000
|
LSE
|
2022408
|
10/10/2024
|
13:19:39
|
16
|
1828.5000
|
LSE
|
2022414
|
10/10/2024
|
13:19:39
|
107
|
1828.5000
|
LSE
|
2022416
|
10/10/2024
|
13:19:39
|
76
|
1828.5000
|
LSE
|
2022406
|
10/10/2024
|
13:19:39
|
231
|
1828.5000
|
LSE
|
2022404
|
10/10/2024
|
13:20:39
|
372
|
1828.5000
|
LSE
|
2023021
|
10/10/2024
|
13:20:39
|
283
|
1828.5000
|
LSE
|
2023023
|
10/10/2024
|
13:20:39
|
26
|
1828.5000
|
LSE
|
2023019
|
10/10/2024
|
13:20:39
|
274
|
1828.5000
|
LSE
|
2023015
|
10/10/2024
|
13:20:39
|
400
|
1828.5000
|
LSE
|
2023013
|
10/10/2024
|
13:20:39
|
62
|
1828.5000
|
LSE
|
2023017
|
10/10/2024
|
13:21:51
|
595
|
1828.0000
|
LSE
|
2023822
|
10/10/2024
|
13:22:17
|
83
|
1828.0000
|
LSE
|
2024053
|
10/10/2024
|
13:22:17
|
23
|
1828.0000
|
LSE
|
2024051
|
10/10/2024
|
13:22:52
|
539
|
1827.5000
|
LSE
|
2024353
|
10/10/2024
|
13:25:11
|
528
|
1827.5000
|
LSE
|
2025825
|
10/10/2024
|
13:25:11
|
576
|
1827.5000
|
LSE
|
2025823
|
10/10/2024
|
13:26:12
|
86
|
1827.5000
|
LSE
|
2026469
|
10/10/2024
|
13:26:12
|
515
|
1827.5000
|
LSE
|
2026463
|
10/10/2024
|
13:26:12
|
90
|
1827.5000
|
LSE
|
2026465
|
10/10/2024
|
13:26:12
|
245
|
1827.5000
|
LSE
|
2026471
|
10/10/2024
|
13:26:12
|
93
|
1827.5000
|
LSE
|
2026473
|
10/10/2024
|
13:26:12
|
123
|
1827.5000
|
LSE
|
2026467
|
10/10/2024
|
13:27:04
|
512
|
1827.0000
|
LSE
|
2027098
|
10/10/2024
|
13:27:04
|
207
|
1827.0000
|
LSE
|
2027096
|
10/10/2024
|
13:27:39
|
369
|
1827.5000
|
LSE
|
2027544
|
10/10/2024
|
13:27:39
|
369
|
1827.5000
|
LSE
|
2027542
|
10/10/2024
|
13:28:39
|
151
|
1827.0000
|
LSE
|
2028191
|
10/10/2024
|
13:28:55
|
184
|
1827.5000
|
LSE
|
2028286
|
10/10/2024
|
13:28:55
|
502
|
1827.5000
|
LSE
|
2028282
|
10/10/2024
|
13:28:55
|
95
|
1827.5000
|
LSE
|
2028284
|
10/10/2024
|
13:29:43
|
559
|
1827.5000
|
LSE
|
2028970
|
10/10/2024
|
13:29:55
|
573
|
1827.5000
|
LSE
|
2029176
|
10/10/2024
|
13:29:55
|
174
|
1827.5000
|
LSE
|
2029174
|
10/10/2024
|
13:30:01
|
637
|
1827.0000
|
LSE
|
2029492
|
10/10/2024
|
13:30:47
|
206
|
1821.0000
|
LSE
|
2031817
|
10/10/2024
|
13:30:47
|
591
|
1821.0000
|
LSE
|
2031815
|
10/10/2024
|
13:31:12
|
61
|
1822.5000
|
LSE
|
2032300
|
10/10/2024
|
13:31:12
|
66
|
1822.5000
|
LSE
|
2032297
|
10/10/2024
|
13:31:14
|
109
|
1822.5000
|
LSE
|
2032366
|
10/10/2024
|
13:31:14
|
45
|
1822.5000
|
LSE
|
2032364
|
10/10/2024
|
13:31:29
|
75
|
1822.5000
|
LSE
|
2032623
|
10/10/2024
|
13:31:44
|
11
|
1824.5000
|
LSE
|
2032901
|
10/10/2024
|
13:31:53
|
18
|
1825.5000
|
LSE
|
2033004
|
10/10/2024
|
13:31:53
|
66
|
1825.5000
|
LSE
|
2033002
|
10/10/2024
|
13:32:02
|
666
|
1827.5000
|
LSE
|
2033128
|
10/10/2024
|
13:32:06
|
75
|
1828.0000
|
LSE
|
2033192
|
10/10/2024
|
13:32:13
|
615
|
1829.5000
|
LSE
|
2033350
|
10/10/2024
|
13:32:19
|
386
|
1829.5000
|
LSE
|
2033399
|
10/10/2024
|
13:32:36
|
386
|
1829.5000
|
LSE
|
2033695
|
10/10/2024
|
13:32:36
|
93
|
1829.5000
|
LSE
|
2033693
|
10/10/2024
|
13:32:59
|
566
|
1831.5000
|
LSE
|
2034069
|
10/10/2024
|
13:33:08
|
386
|
1832.0000
|
LSE
|
2034215
|
10/10/2024
|
13:33:08
|
106
|
1832.0000
|
LSE
|
2034213
|
10/10/2024
|
13:33:12
|
611
|
1832.0000
|
LSE
|
2034293
|
10/10/2024
|
13:33:13
|
586
|
1831.5000
|
LSE
|
2034413
|
10/10/2024
|
13:34:25
|
519
|
1831.5000
|
LSE
|
2035532
|
10/10/2024
|
13:34:25
|
96
|
1831.0000
|
LSE
|
2035534
|
10/10/2024
|
13:34:45
|
634
|
1831.0000
|
LSE
|
2035737
|
10/10/2024
|
13:34:45
|
488
|
1831.0000
|
LSE
|
2035735
|
10/10/2024
|
13:35:31
|
540
|
1832.0000
|
LSE
|
2036385
|
10/10/2024
|
13:35:31
|
82
|
1832.0000
|
LSE
|
2036383
|
10/10/2024
|
13:35:31
|
493
|
1832.0000
|
LSE
|
2036379
|
10/10/2024
|
13:35:31
|
296
|
1832.0000
|
LSE
|
2036377
|
10/10/2024
|
13:36:03
|
559
|
1832.5000
|
LSE
|
2036744
|
10/10/2024
|
13:37:32
|
887
|
1831.0000
|
LSE
|
2037711
|
10/10/2024
|
13:38:05
|
88
|
1831.5000
|
LSE
|
2038174
|
10/10/2024
|
13:38:05
|
174
|
1831.5000
|
LSE
|
2038172
|
10/10/2024
|
13:38:05
|
491
|
1831.5000
|
LSE
|
2038170
|
10/10/2024
|
13:38:36
|
97
|
1831.5000
|
LSE
|
2038513
|
10/10/2024
|
13:38:59
|
656
|
1830.5000
|
LSE
|
2038690
|
10/10/2024
|
13:39:00
|
598
|
1830.0000
|
LSE
|
2038707
|
10/10/2024
|
13:39:40
|
75
|
1829.5000
|
LSE
|
2039273
|
10/10/2024
|
13:40:00
|
527
|
1829.0000
|
LSE
|
2039569
|
10/10/2024
|
13:40:12
|
102
|
1828.0000
|
LSE
|
2039812
|
10/10/2024
|
13:40:12
|
178
|
1828.0000
|
LSE
|
2039810
|
10/10/2024
|
13:40:12
|
154
|
1828.0000
|
LSE
|
2039808
|
10/10/2024
|
13:40:12
|
96
|
1828.0000
|
LSE
|
2039806
|
10/10/2024
|
13:41:43
|
105
|
1828.5000
|
LSE
|
2041432
|
10/10/2024
|
13:41:43
|
386
|
1828.5000
|
LSE
|
2041430
|
10/10/2024
|
13:41:43
|
1
|
1828.5000
|
LSE
|
2041428
|
10/10/2024
|
13:41:43
|
4
|
1828.5000
|
LSE
|
2041426
|
10/10/2024
|
13:41:43
|
64
|
1828.5000
|
LSE
|
2041424
|
10/10/2024
|
13:41:43
|
65
|
1828.5000
|
LSE
|
2041422
|
10/10/2024
|
13:42:05
|
561
|
1827.5000
|
LSE
|
2041814
|
10/10/2024
|
13:42:05
|
135
|
1827.5000
|
LSE
|
2041812
|
10/10/2024
|
13:44:05
|
537
|
1829.0000
|
LSE
|
2043267
|
10/10/2024
|
13:44:05
|
584
|
1829.0000
|
LSE
|
2043265
|
10/10/2024
|
13:44:05
|
855
|
1829.0000
|
LSE
|
2043263
|
10/10/2024
|
13:44:09
|
93
|
1828.5000
|
LSE
|
2043288
|
10/10/2024
|
13:44:20
|
27
|
1828.5000
|
LSE
|
2043389
|
10/10/2024
|
13:44:20
|
206
|
1828.5000
|
LSE
|
2043387
|
10/10/2024
|
13:44:20
|
386
|
1828.5000
|
LSE
|
2043385
|
10/10/2024
|
13:44:20
|
444
|
1828.5000
|
LSE
|
2043383
|
10/10/2024
|
13:47:13
|
700
|
1831.0000
|
LSE
|
2045426
|
10/10/2024
|
13:47:13
|
720
|
1831.0000
|
LSE
|
2045428
|
10/10/2024
|
13:47:26
|
68
|
1831.0000
|
LSE
|
2045598
|
10/10/2024
|
13:47:26
|
104
|
1831.0000
|
LSE
|
2045596
|
10/10/2024
|
13:47:26
|
235
|
1831.0000
|
LSE
|
2045594
|
10/10/2024
|
13:47:26
|
79
|
1831.0000
|
LSE
|
2045592
|
10/10/2024
|
13:47:26
|
210
|
1831.0000
|
LSE
|
2045590
|
10/10/2024
|
13:47:27
|
548
|
1830.5000
|
LSE
|
2045600
|
10/10/2024
|
13:48:56
|
3
|
1830.0000
|
LSE
|
2046815
|
10/10/2024
|
13:48:56
|
247
|
1830.0000
|
LSE
|
2046813
|
10/10/2024
|
13:48:56
|
89
|
1830.0000
|
LSE
|
2046819
|
10/10/2024
|
13:48:56
|
114
|
1830.0000
|
LSE
|
2046817
|
10/10/2024
|
13:48:59
|
83
|
1830.0000
|
LSE
|
2046840
|
10/10/2024
|
13:48:59
|
178
|
1830.0000
|
LSE
|
2046838
|
10/10/2024
|
13:48:59
|
112
|
1830.0000
|
LSE
|
2046836
|
10/10/2024
|
13:48:59
|
140
|
1830.0000
|
LSE
|
2046834
|
10/10/2024
|
13:49:26
|
75
|
1830.0000
|
LSE
|
2047362
|
10/10/2024
|
13:49:26
|
62
|
1830.0000
|
LSE
|
2047360
|
10/10/2024
|
13:49:26
|
10
|
1830.0000
|
LSE
|
2047358
|
10/10/2024
|
13:49:26
|
59
|
1830.0000
|
LSE
|
2047356
|
10/10/2024
|
13:49:26
|
65
|
1830.0000
|
LSE
|
2047354
|
10/10/2024
|
13:51:37
|
205
|
1831.0000
|
LSE
|
2049223
|
10/10/2024
|
13:51:37
|
16
|
1831.0000
|
LSE
|
2049221
|
10/10/2024
|
13:51:37
|
95
|
1831.0000
|
LSE
|
2049219
|
10/10/2024
|
13:51:37
|
386
|
1831.0000
|
LSE
|
2049217
|
10/10/2024
|
13:51:37
|
757
|
1831.0000
|
LSE
|
2049210
|
10/10/2024
|
13:51:37
|
564
|
1831.0000
|
LSE
|
2049208
|
10/10/2024
|
13:52:14
|
602
|
1831.0000
|
LSE
|
2049697
|
10/10/2024
|
13:53:47
|
139
|
1830.5000
|
LSE
|
2050875
|
10/10/2024
|
13:53:47
|
67
|
1830.5000
|
LSE
|
2050869
|
10/10/2024
|
13:53:47
|
129
|
1830.5000
|
LSE
|
2050873
|
10/10/2024
|
13:53:47
|
76
|
1830.5000
|
LSE
|
2050871
|
10/10/2024
|
13:53:47
|
1
|
1830.5000
|
LSE
|
2050877
|
10/10/2024
|
13:53:47
|
153
|
1830.5000
|
LSE
|
2050881
|
10/10/2024
|
13:53:47
|
84
|
1830.5000
|
LSE
|
2050879
|
10/10/2024
|
13:53:56
|
59
|
1830.5000
|
LSE
|
2050980
|
10/10/2024
|
13:53:56
|
163
|
1830.5000
|
LSE
|
2050978
|
10/10/2024
|
13:53:56
|
4
|
1830.5000
|
LSE
|
2050976
|
10/10/2024
|
13:53:56
|
77
|
1830.5000
|
LSE
|
2050974
|
10/10/2024
|
13:54:23
|
578
|
1830.5000
|
LSE
|
2051254
|
10/10/2024
|
13:54:36
|
89
|
1830.5000
|
LSE
|
2051352
|
10/10/2024
|
13:54:36
|
74
|
1830.5000
|
LSE
|
2051354
|
10/10/2024
|
13:54:56
|
85
|
1830.5000
|
LSE
|
2051586
|
10/10/2024
|
13:54:56
|
138
|
1830.5000
|
LSE
|
2051584
|
10/10/2024
|
13:54:56
|
29
|
1830.5000
|
LSE
|
2051582
|
10/10/2024
|
13:55:04
|
15
|
1830.5000
|
LSE
|
2051722
|
10/10/2024
|
13:55:45
|
558
|
1830.0000
|
LSE
|
2052293
|
10/10/2024
|
13:57:02
|
124
|
1830.5000
|
LSE
|
2053167
|
10/10/2024
|
13:57:02
|
83
|
1830.5000
|
LSE
|
2053169
|
10/10/2024
|
13:57:02
|
114
|
1830.5000
|
LSE
|
2053171
|
10/10/2024
|
13:57:02
|
178
|
1830.5000
|
LSE
|
2053173
|
10/10/2024
|
13:57:39
|
159
|
1830.5000
|
LSE
|
2053653
|
10/10/2024
|
13:57:39
|
260
|
1830.5000
|
LSE
|
2053651
|
10/10/2024
|
13:57:39
|
66
|
1830.5000
|
LSE
|
2053649
|
10/10/2024
|
13:57:39
|
86
|
1830.5000
|
LSE
|
2053647
|
10/10/2024
|
13:58:36
|
109
|
1830.5000
|
LSE
|
2054442
|
10/10/2024
|
13:58:36
|
148
|
1830.5000
|
LSE
|
2054444
|
10/10/2024
|
13:58:36
|
148
|
1830.5000
|
LSE
|
2054438
|
10/10/2024
|
13:58:36
|
91
|
1830.5000
|
LSE
|
2054436
|
10/10/2024
|
13:58:36
|
178
|
1830.5000
|
LSE
|
2054440
|
10/10/2024
|
13:58:36
|
178
|
1830.5000
|
LSE
|
2054434
|
10/10/2024
|
13:58:36
|
148
|
1830.5000
|
LSE
|
2054432
|
10/10/2024
|
13:58:36
|
137
|
1830.5000
|
LSE
|
2054430
|
10/10/2024
|
13:58:36
|
149
|
1830.5000
|
LSE
|
2054426
|
10/10/2024
|
13:58:36
|
178
|
1830.5000
|
LSE
|
2054424
|
10/10/2024
|
13:58:36
|
1
|
1830.5000
|
LSE
|
2054428
|
10/10/2024
|
13:58:36
|
10
|
1830.5000
|
LSE
|
2054422
|
10/10/2024
|
13:58:36
|
87
|
1830.5000
|
LSE
|
2054420
|
10/10/2024
|
13:58:36
|
87
|
1830.5000
|
LSE
|
2054418
|
10/10/2024
|
13:58:46
|
178
|
1830.5000
|
LSE
|
2054526
|
10/10/2024
|
13:58:46
|
74
|
1830.5000
|
LSE
|
2054524
|
10/10/2024
|
13:58:56
|
133
|
1830.5000
|
LSE
|
2054660
|
10/10/2024
|
13:58:56
|
31
|
1830.5000
|
LSE
|
2054658
|
10/10/2024
|
13:59:31
|
127
|
1830.0000
|
LSE
|
2055064
|
10/10/2024
|
13:59:31
|
421
|
1830.0000
|
LSE
|
2055062
|
10/10/2024
|
14:00:07
|
178
|
1830.5000
|
LSE
|
2055558
|
10/10/2024
|
14:00:07
|
121
|
1830.5000
|
LSE
|
2055556
|
10/10/2024
|
14:00:11
|
545
|
1830.0000
|
LSE
|
2055629
|
10/10/2024
|
14:01:11
|
581
|
1830.0000
|
LSE
|
2056407
|
10/10/2024
|
14:01:44
|
41
|
1830.5000
|
LSE
|
2056787
|
10/10/2024
|
14:01:44
|
222
|
1830.5000
|
LSE
|
2056785
|
10/10/2024
|
14:03:20
|
1,722
|
1831.5000
|
LSE
|
2057917
|
10/10/2024
|
14:04:01
|
775
|
1831.0000
|
LSE
|
2058418
|
10/10/2024
|
14:04:10
|
71
|
1831.0000
|
LSE
|
2058549
|
10/10/2024
|
14:04:10
|
90
|
1831.0000
|
LSE
|
2058547
|
10/10/2024
|
14:04:10
|
92
|
1831.0000
|
LSE
|
2058545
|
10/10/2024
|
14:05:16
|
903
|
1831.5000
|
LSE
|
2059329
|
10/10/2024
|
14:05:34
|
819
|
1831.0000
|
LSE
|
2059556
|
10/10/2024
|
14:05:58
|
75
|
1831.0000
|
LSE
|
2059807
|
10/10/2024
|
14:05:58
|
159
|
1831.0000
|
LSE
|
2059804
|
10/10/2024
|
14:05:58
|
71
|
1831.0000
|
LSE
|
2059796
|
10/10/2024
|
14:06:56
|
516
|
1832.0000
|
LSE
|
2060431
|
10/10/2024
|
14:06:56
|
548
|
1832.0000
|
LSE
|
2060429
|
10/10/2024
|
14:07:56
|
570
|
1832.0000
|
LSE
|
2061210
|
10/10/2024
|
14:07:56
|
702
|
1832.0000
|
LSE
|
2061208
|
10/10/2024
|
14:08:37
|
269
|
1832.0000
|
LSE
|
2061722
|
10/10/2024
|
14:08:37
|
251
|
1832.0000
|
LSE
|
2061720
|
10/10/2024
|
14:08:37
|
125
|
1832.5000
|
LSE
|
2061713
|
10/10/2024
|
14:08:37
|
178
|
1832.5000
|
LSE
|
2061711
|
10/10/2024
|
14:08:37
|
386
|
1832.5000
|
LSE
|
2061709
|
10/10/2024
|
14:09:20
|
75
|
1833.0000
|
LSE
|
2062174
|
10/10/2024
|
14:09:20
|
93
|
1833.0000
|
LSE
|
2062172
|
10/10/2024
|
14:09:21
|
5
|
1833.0000
|
LSE
|
2062183
|
10/10/2024
|
14:09:49
|
77
|
1833.0000
|
LSE
|
2062576
|
10/10/2024
|
14:09:49
|
57
|
1833.0000
|
LSE
|
2062574
|
10/10/2024
|
14:09:49
|
415
|
1833.0000
|
LSE
|
2062572
|
10/10/2024
|
14:09:49
|
29
|
1833.0000
|
LSE
|
2062568
|
10/10/2024
|
14:09:49
|
386
|
1833.0000
|
LSE
|
2062570
|
10/10/2024
|
14:10:27
|
136
|
1833.0000
|
LSE
|
2063020
|
10/10/2024
|
14:10:40
|
386
|
1833.0000
|
LSE
|
2063191
|
10/10/2024
|
14:11:00
|
277
|
1832.5000
|
LSE
|
2063431
|
10/10/2024
|
14:11:00
|
536
|
1832.5000
|
LSE
|
2063429
|
10/10/2024
|
14:11:35
|
562
|
1832.0000
|
LSE
|
2063833
|
10/10/2024
|
14:11:46
|
579
|
1832.0000
|
LSE
|
2063986
|
10/10/2024
|
14:12:22
|
632
|
1831.0000
|
LSE
|
2064651
|
10/10/2024
|
14:18:55
|
551
|
1831.0000
|
LSE
|
2069871
|
10/10/2024
|
14:25:03
|
604
|
1831.0000
|
LSE
|
2074532
|
10/10/2024
|
14:30:07
|
64
|
1829.0000
|
LSE
|
2082843
|
10/10/2024
|
14:30:07
|
299
|
1829.0000
|
LSE
|
2082841
|
10/10/2024
|
14:31:09
|
608
|
1828.5000
|
LSE
|
2084851
|
10/10/2024
|
14:31:34
|
88
|
1828.5000
|
LSE
|
2085615
|
10/10/2024
|
14:31:37
|
494
|
1828.0000
|
LSE
|
2085691
|
10/10/2024
|
14:31:37
|
138
|
1828.0000
|
LSE
|
2085689
|
10/10/2024
|
14:35:55
|
178
|
1829.5000
|
LSE
|
2093697
|
10/10/2024
|
14:35:55
|
144
|
1829.5000
|
LSE
|
2093695
|
10/10/2024
|
14:36:16
|
1
|
1829.0000
|
LSE
|
2094371
|
10/10/2024
|
14:36:16
|
125
|
1829.0000
|
LSE
|
2094369
|
10/10/2024
|
14:36:27
|
83
|
1829.5000
|
LSE
|
2094776
|
10/10/2024
|
14:36:27
|
124
|
1829.5000
|
LSE
|
2094774
|
10/10/2024
|
14:38:13
|
130
|
1830.0000
|
LSE
|
2097740
|
10/10/2024
|
14:39:00
|
570
|
1830.0000
|
LSE
|
2099027
|
10/10/2024
|
14:39:00
|
76
|
1830.5000
|
LSE
|
2099021
|
10/10/2024
|
14:40:34
|
87
|
1831.0000
|
LSE
|
2101738
|
10/10/2024
|
14:40:34
|
87
|
1831.0000
|
LSE
|
2101740
|
10/10/2024
|
14:41:15
|
178
|
1832.0000
|
LSE
|
2102807
|
10/10/2024
|
14:41:15
|
145
|
1832.0000
|
LSE
|
2102805
|
10/10/2024
|
14:42:07
|
75
|
1830.5000
|
LSE
|
2104014
|
10/10/2024
|
14:42:13
|
113
|
1830.5000
|
LSE
|
2104129
|
10/10/2024
|
14:42:51
|
119
|
1830.0000
|
LSE
|
2104919
|
10/10/2024
|
14:42:51
|
87
|
1830.0000
|
LSE
|
2104917
|
10/10/2024
|
14:42:51
|
124
|
1830.0000
|
LSE
|
2104915
|
10/10/2024
|
14:42:51
|
210
|
1830.0000
|
LSE
|
2104913
|
10/10/2024
|
14:44:37
|
556
|
1828.5000
|
LSE
|
2106726
|
10/10/2024
|
14:48:43
|
119
|
1832.0000
|
LSE
|
2112668
|
10/10/2024
|
14:49:31
|
124
|
1832.5000
|
LSE
|
2113972
|
10/10/2024
|
14:49:56
|
125
|
1832.5000
|
LSE
|
2114614
|
10/10/2024
|
14:50:47
|
298
|
1832.5000
|
LSE
|
2116426
|
10/10/2024
|
14:52:59
|
633
|
1832.0000
|
LSE
|
2120380
|
10/10/2024
|
14:56:16
|
92
|
1832.0000
|
LSE
|
2125123
|
10/10/2024
|
14:56:29
|
289
|
1831.5000
|
LSE
|
2125338
|
10/10/2024
|
14:56:29
|
107
|
1831.5000
|
LSE
|
2125336
|
10/10/2024
|
14:56:29
|
90
|
1831.5000
|
LSE
|
2125340
|
10/10/2024
|
14:56:29
|
119
|
1831.5000
|
LSE
|
2125342
|
10/10/2024
|
15:00:30
|
137
|
1829.5000
|
LSE
|
2133758
|
10/10/2024
|
15:00:30
|
1
|
1829.5000
|
LSE
|
2133756
|
10/10/2024
|
15:00:30
|
108
|
1829.5000
|
LSE
|
2133754
|
10/10/2024
|
15:00:30
|
78
|
1829.5000
|
LSE
|
2133751
|
10/10/2024
|
15:00:30
|
93
|
1829.5000
|
LSE
|
2133749
|
10/10/2024
|
15:00:30
|
109
|
1829.5000
|
LSE
|
2133747
|
10/10/2024
|
15:01:40
|
548
|
1829.5000
|
LSE
|
2135576
|
10/10/2024
|
15:02:57
|
362
|
1829.5000
|
LSE
|
2137224
|
10/10/2024
|
15:02:57
|
178
|
1829.5000
|
LSE
|
2137226
|
10/10/2024
|
15:06:11
|
22
|
1829.5000
|
LSE
|
2141338
|
10/10/2024
|
15:06:18
|
277
|
1830.0000
|
LSE
|
2141502
|
10/10/2024
|
15:06:18
|
287
|
1830.0000
|
LSE
|
2141500
|
10/10/2024
|
15:06:18
|
34
|
1830.0000
|
LSE
|
2141498
|
10/10/2024
|
15:08:00
|
66
|
1829.0000
|
LSE
|
2143536
|
10/10/2024
|
15:08:25
|
529
|
1828.5000
|
LSE
|
2144142
|
10/10/2024
|
15:10:02
|
109
|
1828.5000
|
LSE
|
2146140
|
10/10/2024
|
15:10:02
|
353
|
1828.5000
|
LSE
|
2146144
|
10/10/2024
|
15:10:02
|
97
|
1828.5000
|
LSE
|
2146142
|
10/10/2024
|
15:12:19
|
10
|
1827.5000
|
LSE
|
2149641
|
10/10/2024
|
15:12:19
|
89
|
1827.5000
|
LSE
|
2149639
|
10/10/2024
|
15:12:19
|
84
|
1827.5000
|
LSE
|
2149637
|
10/10/2024
|
15:12:19
|
362
|
1827.5000
|
LSE
|
2149635
|
10/10/2024
|
15:13:47
|
605
|
1828.5000
|
LSE
|
2151241
|
10/10/2024
|
15:13:47
|
18
|
1828.5000
|
LSE
|
2151239
|
10/10/2024
|
15:15:28
|
171
|
1828.0000
|
LSE
|
2153668
|
10/10/2024
|
15:16:33
|
70
|
1828.5000
|
LSE
|
2155325
|
10/10/2024
|
15:16:34
|
31
|
1828.5000
|
LSE
|
2155363
|
10/10/2024
|
15:16:34
|
482
|
1828.5000
|
LSE
|
2155365
|
10/10/2024
|
15:18:03
|
75
|
1828.0000
|
LSE
|
2157130
|
10/10/2024
|
15:18:05
|
82
|
1828.0000
|
LSE
|
2157198
|
10/10/2024
|
15:18:05
|
79
|
1828.0000
|
LSE
|
2157196
|
10/10/2024
|
15:18:05
|
86
|
1828.0000
|
LSE
|
2157194
|
10/10/2024
|
15:19:21
|
128
|
1827.5000
|
LSE
|
2158880
|
10/10/2024
|
15:19:31
|
178
|
1827.5000
|
LSE
|
2159084
|
10/10/2024
|
15:19:31
|
83
|
1827.5000
|
LSE
|
2159082
|
10/10/2024
|
15:19:31
|
308
|
1827.5000
|
LSE
|
2159080
|
10/10/2024
|
15:23:35
|
579
|
1827.5000
|
LSE
|
2163778
|
10/10/2024
|
15:26:54
|
72
|
1828.5000
|
LSE
|
2169986
|
10/10/2024
|
15:26:54
|
87
|
1828.5000
|
LSE
|
2169984
|
10/10/2024
|
15:26:54
|
8
|
1828.5000
|
LSE
|
2169982
|
10/10/2024
|
15:26:54
|
32
|
1828.5000
|
LSE
|
2169980
|
10/10/2024
|
15:27:03
|
178
|
1828.5000
|
LSE
|
2170120
|
10/10/2024
|
15:27:03
|
115
|
1828.5000
|
LSE
|
2170118
|
10/10/2024
|
15:27:03
|
83
|
1828.5000
|
LSE
|
2170116
|
10/10/2024
|
15:28:28
|
79
|
1828.0000
|
LSE
|
2172147
|
10/10/2024
|
15:29:22
|
106
|
1828.0000
|
LSE
|
2173314
|
10/10/2024
|
15:29:22
|
83
|
1828.0000
|
LSE
|
2173312
|
10/10/2024
|
15:29:22
|
78
|
1828.0000
|
LSE
|
2173310
|
10/10/2024
|
15:29:22
|
90
|
1828.0000
|
LSE
|
2173308
|
10/10/2024
|
15:29:22
|
178
|
1828.0000
|
LSE
|
2173306
|
10/10/2024
|
15:29:22
|
83
|
1828.0000
|
LSE
|
2173304
|
10/10/2024
|
15:30:12
|
79
|
1828.5000
|
LSE
|
2174210
|
10/10/2024
|
15:30:12
|
75
|
1828.5000
|
LSE
|
2174214
|
10/10/2024
|
15:30:12
|
77
|
1828.5000
|
LSE
|
2174212
|
10/10/2024
|
15:32:15
|
540
|
1830.0000
|
LSE
|
2177363
|
10/10/2024
|
15:38:25
|
407
|
1829.0000
|
LSE
|
2184670
|
10/10/2024
|
15:38:25
|
145
|
1829.0000
|
LSE
|
2184668
|
10/10/2024
|
15:42:46
|
620
|
1826.0000
|
LSE
|
2190234
|
10/10/2024
|
15:44:10
|
223
|
1827.0000
|
LSE
|
2192005
|
10/10/2024
|
15:44:10
|
112
|
1827.0000
|
LSE
|
2192003
|
10/10/2024
|
15:45:53
|
511
|
1826.5000
|
LSE
|
2194244
|
10/10/2024
|
15:52:31
|
545
|
1825.0000
|
LSE
|
2202239
|
10/10/2024
|
15:52:47
|
75
|
1825.0000
|
LSE
|
2202499
|
10/10/2024
|
15:52:54
|
9
|
1825.5000
|
LSE
|
2202801
|
10/10/2024
|
15:52:54
|
112
|
1825.5000
|
LSE
|
2202799
|
10/10/2024
|
15:52:54
|
75
|
1825.5000
|
LSE
|
2202797
|
10/10/2024
|
15:52:54
|
172
|
1825.5000
|
LSE
|
2202795
|
10/10/2024
|
15:52:54
|
134
|
1825.5000
|
LSE
|
2202793
|
10/10/2024
|
15:52:54
|
4
|
1825.5000
|
LSE
|
2202791
|
10/10/2024
|
15:52:54
|
65
|
1825.5000
|
LSE
|
2202789
|
10/10/2024
|
15:53:51
|
608
|
1824.0000
|
LSE
|
2203920
|
10/10/2024
|
15:54:40
|
541
|
1824.0000
|
LSE
|
2204907
|
10/10/2024
|
15:56:53
|
183
|
1824.5000
|
LSE
|
2207536
|
10/10/2024
|
15:56:53
|
362
|
1824.5000
|
LSE
|
2207534
|
10/10/2024
|
15:57:45
|
224
|
1824.5000
|
LSE
|
2208499
|
10/10/2024
|
15:57:45
|
362
|
1824.5000
|
LSE
|
2208497
|
10/10/2024
|
16:01:02
|
451
|
1825.0000
|
LSE
|
2215028
|
10/10/2024
|
16:01:02
|
139
|
1825.0000
|
LSE
|
2215026
|
10/10/2024
|
16:01:02
|
561
|
1825.0000
|
LSE
|
2215024
|
10/10/2024
|
16:01:51
|
41
|
1823.0000
|
LSE
|
2216065
|
10/10/2024
|
16:01:51
|
376
|
1823.0000
|
LSE
|
2216063
|
10/10/2024
|
16:01:52
|
123
|
1823.0000
|
LSE
|
2216110
|
10/10/2024
|
16:02:30
|
75
|
1823.0000
|
LSE
|
2217025
|
10/10/2024
|
16:02:30
|
362
|
1823.0000
|
LSE
|
2217023
|
10/10/2024
|
16:02:30
|
143
|
1823.0000
|
LSE
|
2217021
|
10/10/2024
|
16:07:03
|
98
|
1823.5000
|
LSE
|
2222954
|
10/10/2024
|
16:07:03
|
94
|
1823.5000
|
LSE
|
2222952
|
10/10/2024
|
16:07:45
|
362
|
1823.5000
|
LSE
|
2223755
|
10/10/2024
|
16:07:45
|
210
|
1823.5000
|
LSE
|
2223753
|
10/10/2024
|
16:10:13
|
88
|
1824.5000
|
LSE
|
2226990
|
10/10/2024
|
16:10:13
|
134
|
1824.5000
|
LSE
|
2226986
|
10/10/2024
|
16:10:13
|
154
|
1824.5000
|
LSE
|
2226988
|
10/10/2024
|
16:10:13
|
87
|
1824.5000
|
LSE
|
2226984
|
10/10/2024
|
16:10:13
|
170
|
1824.5000
|
LSE
|
2226992
|
10/10/2024
|
16:10:13
|
87
|
1824.5000
|
LSE
|
2226994
|
10/10/2024
|
16:10:13
|
178
|
1824.5000
|
LSE
|
2226996
|
10/10/2024
|
16:10:13
|
221
|
1824.5000
|
LSE
|
2226998
|
10/10/2024
|
16:10:13
|
333
|
1824.5000
|
LSE
|
2226982
|
10/10/2024
|
16:11:33
|
66
|
1824.0000
|
LSE
|
2228696
|
10/10/2024
|
16:12:56
|
363
|
1824.5000
|
LSE
|
2231018
|
10/10/2024
|
16:13:39
|
238
|
1824.5000
|
LSE
|
2232098
|
10/10/2024
|
16:17:44
|
234
|
1826.0000
|
LSE
|
2237769
|
10/10/2024
|
16:17:44
|
343
|
1826.0000
|
LSE
|
2237767
|
10/10/2024
|
16:19:50
|
582
|
1825.5000
|
LSE
|
2240775
|
10/10/2024
|
16:20:24
|
85
|
1825.0000
|
LSE
|
2241785
|
10/10/2024
|
16:20:24
|
178
|
1825.0000
|
LSE
|
2241783
|
10/10/2024
|
16:20:24
|
362
|
1825.0000
|
LSE
|
2241781
|
10/10/2024
|
16:20:24
|
580
|
1825.0000
|
LSE
|
2241779
|
10/10/2024
|
16:21:24
|
9
|
1824.0000
|
LSE
|
2243334
|
10/10/2024
|
16:21:26
|
258
|
1824.0000
|
LSE
|
2243365
|
10/10/2024
|
16:21:26
|
174
|
1824.0000
|
LSE
|
2243363
|
10/10/2024
|
16:21:26
|
196
|
1824.0000
|
LSE
|
2243367
|
10/10/2024
|
16:22:00
|
536
|
1824.5000
|
LSE
|
2244191
|
10/10/2024
|
16:24:26
|
49
|
1824.5000
|
LSE
|
2247706
|
10/10/2024
|
16:24:26
|
178
|
1824.5000
|
LSE
|
2247704
|
10/10/2024
|
16:24:26
|
362
|
1824.5000
|
LSE
|
2247702
|
10/10/2024
|
16:25:35
|
362
|
1824.0000
|
LSE
|
2250009
|
10/10/2024
|
16:25:35
|
285
|
1824.0000
|
LSE
|
2250005
|
10/10/2024
|
16:25:35
|
268
|
1824.0000
|
LSE
|
2250007
|
|
|
|
|
|
|
|
|
| |
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
POSQKKBDABDDBKD
Sse (LSE:SSE)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025
Sse (LSE:SSE)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025