SSE PLC Transaction in Own Shares
2024年10月15日 - 3:00PM
RNS Regulatory News
RNS Number : 1360I
SSE PLC
15 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
|
14 October
2024
|
|
|
Total number of shares
purchased
|
549,385
|
|
|
Volume Weighted Average Price Per
Share (GBp)
|
1864.3094p
|
|
|
Lowest Price Per Share
(GBp)
|
1841p
|
|
|
Highest Price Per Share
(GBp)
|
1880p
|
|
|
|
|
|
The Company has to date purchased
2,937,346 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
4,254,551 shares held in Treasury. Therefore, the total voting
rights in the Company will be 1,104,205,616. 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
|
1864.3094
|
549,385
|
1841.00
|
1880.00
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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
|
|
14/10/2024
|
08:00:52
|
597
|
1857.5000
|
LSE
|
1701343
|
|
14/10/2024
|
08:01:22
|
538
|
1857.5000
|
LSE
|
1702033
|
|
14/10/2024
|
08:01:22
|
367
|
1857.5000
|
LSE
|
1702031
|
|
14/10/2024
|
08:01:22
|
473
|
1857.5000
|
LSE
|
1702029
|
|
14/10/2024
|
08:01:22
|
603
|
1858.0000
|
LSE
|
1702021
|
|
14/10/2024
|
08:01:22
|
603
|
1858.5000
|
LSE
|
1702019
|
|
14/10/2024
|
08:01:22
|
1,191
|
1858.5000
|
LSE
|
1702017
|
|
14/10/2024
|
08:01:23
|
522
|
1857.0000
|
LSE
|
1702047
|
|
14/10/2024
|
08:01:23
|
111
|
1857.0000
|
LSE
|
1702045
|
|
14/10/2024
|
08:01:23
|
106
|
1857.0000
|
LSE
|
1702043
|
|
14/10/2024
|
08:01:23
|
633
|
1857.0000
|
LSE
|
1702041
|
|
14/10/2024
|
08:01:38
|
98
|
1856.5000
|
LSE
|
1702395
|
|
14/10/2024
|
08:01:38
|
513
|
1856.5000
|
LSE
|
1702393
|
|
14/10/2024
|
08:01:40
|
391
|
1856.5000
|
LSE
|
1702425
|
|
14/10/2024
|
08:01:40
|
554
|
1856.5000
|
LSE
|
1702423
|
|
14/10/2024
|
08:01:40
|
165
|
1856.5000
|
LSE
|
1702421
|
|
14/10/2024
|
08:01:41
|
850
|
1856.0000
|
LSE
|
1702453
|
|
14/10/2024
|
08:04:03
|
989
|
1864.0000
|
LSE
|
1705511
|
|
14/10/2024
|
08:04:06
|
671
|
1866.5000
|
LSE
|
1705716
|
|
14/10/2024
|
08:04:06
|
616
|
1866.0000
|
LSE
|
1705714
|
|
14/10/2024
|
08:04:06
|
614
|
1866.0000
|
LSE
|
1705712
|
|
14/10/2024
|
08:04:11
|
1,060
|
1866.5000
|
LSE
|
1705891
|
|
14/10/2024
|
08:04:11
|
2,181
|
1866.0000
|
LSE
|
1705889
|
|
14/10/2024
|
08:04:18
|
521
|
1866.0000
|
LSE
|
1706064
|
|
14/10/2024
|
08:04:18
|
629
|
1866.0000
|
LSE
|
1706062
|
|
14/10/2024
|
08:04:19
|
550
|
1865.0000
|
LSE
|
1706089
|
|
14/10/2024
|
08:04:29
|
10
|
1868.0000
|
LSE
|
1706371
|
|
14/10/2024
|
08:04:29
|
5,263
|
1868.0000
|
LSE
|
1706375
|
|
14/10/2024
|
08:04:29
|
700
|
1868.0000
|
LSE
|
1706373
|
|
14/10/2024
|
08:04:29
|
590
|
1867.5000
|
LSE
|
1706369
|
|
14/10/2024
|
08:04:29
|
3,022
|
1867.0000
|
LSE
|
1706367
|
|
14/10/2024
|
08:04:29
|
2,715
|
1867.0000
|
LSE
|
1706365
|
|
14/10/2024
|
08:04:29
|
613
|
1865.5000
|
LSE
|
1706347
|
|
14/10/2024
|
08:04:29
|
568
|
1866.0000
|
LSE
|
1706345
|
|
14/10/2024
|
08:04:29
|
568
|
1866.0000
|
LSE
|
1706343
|
|
14/10/2024
|
08:04:45
|
544
|
1863.0000
|
LSE
|
1706803
|
|
14/10/2024
|
08:04:45
|
534
|
1863.0000
|
LSE
|
1706800
|
|
14/10/2024
|
08:04:49
|
537
|
1861.5000
|
LSE
|
1706846
|
|
14/10/2024
|
08:05:46
|
596
|
1861.5000
|
LSE
|
1708334
|
|
14/10/2024
|
08:05:46
|
639
|
1861.5000
|
LSE
|
1708332
|
|
14/10/2024
|
08:06:07
|
569
|
1860.0000
|
LSE
|
1708765
|
|
14/10/2024
|
08:06:07
|
569
|
1860.5000
|
LSE
|
1708763
|
|
14/10/2024
|
08:06:09
|
757
|
1859.0000
|
LSE
|
1708823
|
|
14/10/2024
|
08:06:11
|
346
|
1858.0000
|
LSE
|
1708867
|
|
14/10/2024
|
08:06:11
|
258
|
1858.0000
|
LSE
|
1708865
|
|
14/10/2024
|
08:06:46
|
616
|
1856.0000
|
LSE
|
1709601
|
|
14/10/2024
|
08:06:55
|
637
|
1855.0000
|
LSE
|
1709784
|
|
14/10/2024
|
08:10:01
|
887
|
1860.5000
|
LSE
|
1713109
|
|
14/10/2024
|
08:10:01
|
2,262
|
1860.5000
|
LSE
|
1713107
|
|
14/10/2024
|
08:10:02
|
552
|
1859.0000
|
LSE
|
1713164
|
|
14/10/2024
|
08:10:02
|
1,014
|
1859.5000
|
LSE
|
1713162
|
|
14/10/2024
|
08:10:11
|
612
|
1857.5000
|
LSE
|
1713315
|
|
14/10/2024
|
08:12:14
|
570
|
1860.0000
|
LSE
|
1715874
|
|
14/10/2024
|
08:12:58
|
150
|
1860.0000
|
LSE
|
1716584
|
|
14/10/2024
|
08:12:58
|
157
|
1860.5000
|
LSE
|
1716582
|
|
14/10/2024
|
08:12:58
|
1,013
|
1861.0000
|
LSE
|
1716580
|
|
14/10/2024
|
08:12:58
|
674
|
1861.5000
|
LSE
|
1716578
|
|
14/10/2024
|
08:13:31
|
631
|
1860.0000
|
LSE
|
1716995
|
|
14/10/2024
|
08:14:00
|
315
|
1859.5000
|
LSE
|
1717397
|
|
14/10/2024
|
08:14:00
|
389
|
1859.5000
|
LSE
|
1717395
|
|
14/10/2024
|
08:15:26
|
684
|
1864.5000
|
LSE
|
1718741
|
|
14/10/2024
|
08:16:27
|
865
|
1863.5000
|
LSE
|
1719758
|
|
14/10/2024
|
08:16:27
|
159
|
1863.5000
|
LSE
|
1719762
|
|
14/10/2024
|
08:16:27
|
159
|
1863.5000
|
LSE
|
1719760
|
|
14/10/2024
|
08:16:27
|
327
|
1864.5000
|
LSE
|
1719756
|
|
14/10/2024
|
08:16:27
|
755
|
1864.0000
|
LSE
|
1719754
|
|
14/10/2024
|
08:16:27
|
102
|
1864.0000
|
LSE
|
1719752
|
|
14/10/2024
|
08:16:27
|
529
|
1864.5000
|
LSE
|
1719750
|
|
14/10/2024
|
08:16:28
|
616
|
1862.5000
|
LSE
|
1719776
|
|
14/10/2024
|
08:16:50
|
631
|
1860.0000
|
LSE
|
1720081
|
|
14/10/2024
|
08:17:18
|
117
|
1858.5000
|
LSE
|
1720532
|
|
14/10/2024
|
08:17:18
|
117
|
1858.5000
|
LSE
|
1720530
|
|
14/10/2024
|
08:17:18
|
326
|
1858.5000
|
LSE
|
1720528
|
|
14/10/2024
|
08:19:57
|
141
|
1860.0000
|
LSE
|
1723473
|
|
14/10/2024
|
08:19:57
|
377
|
1860.0000
|
LSE
|
1723475
|
|
14/10/2024
|
08:19:57
|
27
|
1860.5000
|
LSE
|
1723477
|
|
14/10/2024
|
08:19:57
|
255
|
1860.0000
|
LSE
|
1723471
|
|
14/10/2024
|
08:19:57
|
220
|
1860.0000
|
LSE
|
1723469
|
|
14/10/2024
|
08:19:57
|
537
|
1860.0000
|
LSE
|
1723467
|
|
14/10/2024
|
08:19:57
|
737
|
1860.5000
|
LSE
|
1723465
|
|
14/10/2024
|
08:20:03
|
687
|
1859.0000
|
LSE
|
1723616
|
|
14/10/2024
|
08:20:26
|
577
|
1859.5000
|
LSE
|
1723946
|
|
14/10/2024
|
08:21:05
|
491
|
1858.5000
|
LSE
|
1724582
|
|
14/10/2024
|
08:21:05
|
93
|
1858.5000
|
LSE
|
1724580
|
|
14/10/2024
|
08:22:59
|
691
|
1859.0000
|
LSE
|
1726427
|
|
14/10/2024
|
08:22:59
|
661
|
1859.0000
|
LSE
|
1726425
|
|
14/10/2024
|
08:23:33
|
695
|
1859.5000
|
LSE
|
1727078
|
|
14/10/2024
|
08:25:07
|
632
|
1861.5000
|
LSE
|
1728625
|
|
14/10/2024
|
08:25:07
|
604
|
1861.5000
|
LSE
|
1728627
|
|
14/10/2024
|
08:25:12
|
633
|
1861.0000
|
LSE
|
1728686
|
|
14/10/2024
|
08:25:15
|
558
|
1860.5000
|
LSE
|
1728727
|
|
14/10/2024
|
08:26:02
|
613
|
1860.0000
|
LSE
|
1729472
|
|
14/10/2024
|
08:26:16
|
209
|
1859.5000
|
LSE
|
1729648
|
|
14/10/2024
|
08:26:16
|
425
|
1859.5000
|
LSE
|
1729646
|
|
14/10/2024
|
08:27:16
|
184
|
1860.5000
|
LSE
|
1730483
|
|
14/10/2024
|
08:27:16
|
54
|
1860.5000
|
LSE
|
1730481
|
|
14/10/2024
|
08:27:16
|
178
|
1860.5000
|
LSE
|
1730479
|
|
14/10/2024
|
08:27:16
|
210
|
1860.5000
|
LSE
|
1730477
|
|
14/10/2024
|
08:27:16
|
625
|
1860.5000
|
LSE
|
1730475
|
|
14/10/2024
|
08:27:40
|
587
|
1859.0000
|
LSE
|
1730784
|
|
14/10/2024
|
08:28:14
|
515
|
1858.5000
|
LSE
|
1731362
|
|
14/10/2024
|
08:29:06
|
631
|
1859.0000
|
LSE
|
1732177
|
|
14/10/2024
|
08:29:07
|
554
|
1858.5000
|
LSE
|
1732180
|
|
14/10/2024
|
08:30:05
|
592
|
1856.0000
|
LSE
|
1733328
|
|
14/10/2024
|
08:30:19
|
165
|
1855.5000
|
LSE
|
1733501
|
|
14/10/2024
|
08:30:19
|
404
|
1855.5000
|
LSE
|
1733503
|
|
14/10/2024
|
08:32:36
|
746
|
1859.0000
|
LSE
|
1735897
|
|
14/10/2024
|
08:32:50
|
821
|
1859.0000
|
LSE
|
1736170
|
|
14/10/2024
|
08:34:19
|
625
|
1861.0000
|
LSE
|
1737752
|
|
14/10/2024
|
08:34:19
|
599
|
1861.0000
|
LSE
|
1737750
|
|
14/10/2024
|
08:34:19
|
542
|
1861.5000
|
LSE
|
1737748
|
|
14/10/2024
|
08:34:19
|
81
|
1861.5000
|
LSE
|
1737746
|
|
14/10/2024
|
08:35:04
|
681
|
1860.5000
|
LSE
|
1738473
|
|
14/10/2024
|
08:36:45
|
334
|
1860.5000
|
LSE
|
1740345
|
|
14/10/2024
|
08:36:45
|
294
|
1860.5000
|
LSE
|
1740343
|
|
14/10/2024
|
08:36:45
|
86
|
1860.5000
|
LSE
|
1740341
|
|
14/10/2024
|
08:36:45
|
653
|
1860.5000
|
LSE
|
1740339
|
|
14/10/2024
|
08:36:45
|
758
|
1861.0000
|
LSE
|
1740324
|
|
14/10/2024
|
08:36:45
|
124
|
1861.0000
|
LSE
|
1740322
|
|
14/10/2024
|
08:38:18
|
107
|
1862.5000
|
LSE
|
1742002
|
|
14/10/2024
|
08:38:18
|
377
|
1862.5000
|
LSE
|
1742000
|
|
14/10/2024
|
08:38:18
|
595
|
1862.5000
|
LSE
|
1741998
|
|
14/10/2024
|
08:39:15
|
524
|
1863.5000
|
LSE
|
1743107
|
|
14/10/2024
|
08:39:15
|
632
|
1863.5000
|
LSE
|
1743109
|
|
14/10/2024
|
08:39:29
|
131
|
1863.0000
|
LSE
|
1743424
|
|
14/10/2024
|
08:39:29
|
578
|
1863.0000
|
LSE
|
1743422
|
|
14/10/2024
|
08:41:09
|
306
|
1863.5000
|
LSE
|
1745130
|
|
14/10/2024
|
08:41:09
|
234
|
1863.5000
|
LSE
|
1745128
|
|
14/10/2024
|
08:42:45
|
238
|
1866.0000
|
LSE
|
1746753
|
|
14/10/2024
|
08:42:45
|
424
|
1866.0000
|
LSE
|
1746751
|
|
14/10/2024
|
08:43:04
|
1,121
|
1865.5000
|
LSE
|
1747198
|
|
14/10/2024
|
08:43:30
|
688
|
1865.5000
|
LSE
|
1747724
|
|
14/10/2024
|
08:44:48
|
745
|
1865.5000
|
LSE
|
1749002
|
|
14/10/2024
|
08:46:12
|
586
|
1865.5000
|
LSE
|
1750789
|
|
14/10/2024
|
08:46:20
|
53
|
1864.5000
|
LSE
|
1750943
|
|
14/10/2024
|
08:46:20
|
171
|
1864.5000
|
LSE
|
1750941
|
|
14/10/2024
|
08:46:20
|
377
|
1864.5000
|
LSE
|
1750939
|
|
14/10/2024
|
08:46:20
|
865
|
1865.0000
|
LSE
|
1750937
|
|
14/10/2024
|
08:46:20
|
544
|
1865.0000
|
LSE
|
1750935
|
|
14/10/2024
|
08:49:38
|
755
|
1863.5000
|
LSE
|
1754771
|
|
14/10/2024
|
08:49:38
|
14
|
1863.5000
|
LSE
|
1754773
|
|
14/10/2024
|
08:49:50
|
602
|
1862.5000
|
LSE
|
1754997
|
|
14/10/2024
|
08:49:50
|
1,076
|
1863.0000
|
LSE
|
1754995
|
|
14/10/2024
|
08:49:50
|
549
|
1863.0000
|
LSE
|
1754993
|
|
14/10/2024
|
08:51:08
|
575
|
1863.0000
|
LSE
|
1756802
|
|
14/10/2024
|
08:51:08
|
154
|
1863.0000
|
LSE
|
1756800
|
|
14/10/2024
|
08:51:26
|
547
|
1862.0000
|
LSE
|
1757278
|
|
14/10/2024
|
08:52:49
|
540
|
1862.5000
|
LSE
|
1759087
|
|
14/10/2024
|
08:54:14
|
176
|
1863.5000
|
LSE
|
1761150
|
|
14/10/2024
|
08:54:30
|
99
|
1863.5000
|
LSE
|
1761464
|
|
14/10/2024
|
08:54:30
|
178
|
1863.5000
|
LSE
|
1761462
|
|
14/10/2024
|
08:54:30
|
342
|
1863.5000
|
LSE
|
1761460
|
|
14/10/2024
|
08:55:23
|
545
|
1863.0000
|
LSE
|
1762939
|
|
14/10/2024
|
08:55:38
|
131
|
1862.0000
|
LSE
|
1763275
|
|
14/10/2024
|
08:55:38
|
182
|
1862.5000
|
LSE
|
1763272
|
|
14/10/2024
|
08:55:38
|
648
|
1862.5000
|
LSE
|
1763270
|
|
14/10/2024
|
08:57:25
|
591
|
1864.5000
|
LSE
|
1765253
|
|
14/10/2024
|
08:58:03
|
87
|
1864.0000
|
LSE
|
1765951
|
|
14/10/2024
|
08:58:03
|
178
|
1864.0000
|
LSE
|
1765948
|
|
14/10/2024
|
08:58:03
|
140
|
1864.0000
|
LSE
|
1765946
|
|
14/10/2024
|
08:58:03
|
210
|
1864.0000
|
LSE
|
1765944
|
|
14/10/2024
|
08:58:03
|
748
|
1864.0000
|
LSE
|
1765942
|
|
14/10/2024
|
09:00:32
|
542
|
1863.5000
|
LSE
|
1768398
|
|
14/10/2024
|
09:00:32
|
627
|
1863.5000
|
LSE
|
1768396
|
|
14/10/2024
|
09:00:33
|
685
|
1862.5000
|
LSE
|
1768400
|
|
14/10/2024
|
09:01:21
|
578
|
1861.5000
|
LSE
|
1768853
|
|
14/10/2024
|
09:01:27
|
557
|
1860.5000
|
LSE
|
1768907
|
|
14/10/2024
|
09:03:28
|
601
|
1859.5000
|
LSE
|
1770051
|
|
14/10/2024
|
09:03:38
|
132
|
1859.0000
|
LSE
|
1770136
|
|
14/10/2024
|
09:03:38
|
585
|
1859.0000
|
LSE
|
1770134
|
|
14/10/2024
|
09:04:00
|
82
|
1858.5000
|
LSE
|
1770306
|
|
14/10/2024
|
09:04:00
|
344
|
1858.5000
|
LSE
|
1770304
|
|
14/10/2024
|
09:04:00
|
94
|
1858.5000
|
LSE
|
1770302
|
|
14/10/2024
|
09:04:00
|
557
|
1858.5000
|
LSE
|
1770300
|
|
14/10/2024
|
09:06:08
|
905
|
1856.0000
|
LSE
|
1771138
|
|
14/10/2024
|
09:06:08
|
47
|
1856.5000
|
LSE
|
1771135
|
|
14/10/2024
|
09:06:08
|
598
|
1856.5000
|
LSE
|
1771133
|
|
14/10/2024
|
09:08:49
|
656
|
1857.5000
|
LSE
|
1774694
|
|
14/10/2024
|
09:08:49
|
600
|
1858.0000
|
LSE
|
1774690
|
|
14/10/2024
|
09:08:49
|
636
|
1858.0000
|
LSE
|
1774688
|
|
14/10/2024
|
09:11:12
|
119
|
1858.5000
|
LSE
|
1775865
|
|
14/10/2024
|
09:11:12
|
823
|
1858.5000
|
LSE
|
1775863
|
|
14/10/2024
|
09:12:42
|
37
|
1858.5000
|
LSE
|
1776613
|
|
14/10/2024
|
09:12:42
|
679
|
1858.5000
|
LSE
|
1776615
|
|
14/10/2024
|
09:12:42
|
483
|
1858.5000
|
LSE
|
1776617
|
|
14/10/2024
|
09:13:25
|
589
|
1858.5000
|
LSE
|
1776908
|
|
14/10/2024
|
09:13:41
|
722
|
1857.0000
|
LSE
|
1776976
|
|
14/10/2024
|
09:14:55
|
511
|
1857.0000
|
LSE
|
1777510
|
|
14/10/2024
|
09:15:30
|
570
|
1857.0000
|
LSE
|
1777742
|
|
14/10/2024
|
09:16:00
|
629
|
1857.0000
|
LSE
|
1777985
|
|
14/10/2024
|
09:16:20
|
631
|
1857.0000
|
LSE
|
1778292
|
|
14/10/2024
|
09:16:40
|
335
|
1857.0000
|
LSE
|
1778404
|
|
14/10/2024
|
09:16:40
|
289
|
1857.0000
|
LSE
|
1778406
|
|
14/10/2024
|
09:17:13
|
548
|
1856.5000
|
LSE
|
1778625
|
|
14/10/2024
|
09:18:39
|
494
|
1857.0000
|
LSE
|
1779437
|
|
14/10/2024
|
09:18:39
|
46
|
1857.0000
|
LSE
|
1779435
|
|
14/10/2024
|
09:20:14
|
599
|
1857.5000
|
LSE
|
1780181
|
|
14/10/2024
|
09:20:46
|
781
|
1857.0000
|
LSE
|
1780533
|
|
14/10/2024
|
09:22:03
|
527
|
1857.0000
|
LSE
|
1781071
|
|
14/10/2024
|
09:22:03
|
166
|
1857.0000
|
LSE
|
1781069
|
|
14/10/2024
|
09:22:03
|
590
|
1857.0000
|
LSE
|
1781067
|
|
14/10/2024
|
09:22:03
|
16
|
1857.0000
|
LSE
|
1781065
|
|
14/10/2024
|
09:23:52
|
493
|
1857.0000
|
LSE
|
1781754
|
|
14/10/2024
|
09:23:52
|
31
|
1857.0000
|
LSE
|
1781752
|
|
14/10/2024
|
09:24:31
|
641
|
1856.5000
|
LSE
|
1781999
|
|
14/10/2024
|
09:24:31
|
517
|
1856.5000
|
LSE
|
1781997
|
|
14/10/2024
|
09:25:36
|
620
|
1857.0000
|
LSE
|
1782459
|
|
14/10/2024
|
09:26:19
|
1,104
|
1856.0000
|
LSE
|
1782884
|
|
14/10/2024
|
09:27:04
|
124
|
1856.0000
|
LSE
|
1783297
|
|
14/10/2024
|
09:27:04
|
581
|
1856.0000
|
LSE
|
1783299
|
|
14/10/2024
|
09:27:04
|
418
|
1856.0000
|
LSE
|
1783301
|
|
14/10/2024
|
09:27:30
|
418
|
1856.0000
|
LSE
|
1783517
|
|
14/10/2024
|
09:27:30
|
194
|
1856.0000
|
LSE
|
1783515
|
|
14/10/2024
|
09:27:48
|
583
|
1855.5000
|
LSE
|
1783676
|
|
14/10/2024
|
09:28:36
|
583
|
1852.5000
|
LSE
|
1784165
|
|
14/10/2024
|
09:28:46
|
618
|
1851.5000
|
LSE
|
1784230
|
|
14/10/2024
|
09:30:51
|
60
|
1850.0000
|
LSE
|
1785163
|
|
14/10/2024
|
09:30:51
|
456
|
1850.0000
|
LSE
|
1785161
|
|
14/10/2024
|
09:32:10
|
724
|
1850.5000
|
LSE
|
1785750
|
|
14/10/2024
|
09:32:16
|
562
|
1850.0000
|
LSE
|
1785771
|
|
14/10/2024
|
09:32:16
|
468
|
1850.0000
|
LSE
|
1785769
|
|
14/10/2024
|
09:32:16
|
356
|
1850.0000
|
LSE
|
1785767
|
|
14/10/2024
|
09:34:02
|
634
|
1850.5000
|
LSE
|
1786481
|
|
14/10/2024
|
09:34:41
|
576
|
1850.0000
|
LSE
|
1786759
|
|
14/10/2024
|
09:34:43
|
222
|
1849.5000
|
LSE
|
1786820
|
|
14/10/2024
|
09:34:43
|
332
|
1849.5000
|
LSE
|
1786818
|
|
14/10/2024
|
09:36:23
|
519
|
1847.5000
|
LSE
|
1787452
|
|
14/10/2024
|
09:36:23
|
84
|
1847.5000
|
LSE
|
1787454
|
|
14/10/2024
|
09:38:58
|
1,309
|
1849.0000
|
LSE
|
1788337
|
|
14/10/2024
|
09:39:22
|
1,095
|
1848.5000
|
LSE
|
1788477
|
|
14/10/2024
|
09:39:28
|
459
|
1848.0000
|
LSE
|
1788516
|
|
14/10/2024
|
09:39:28
|
198
|
1848.0000
|
LSE
|
1788514
|
|
14/10/2024
|
09:40:00
|
622
|
1848.0000
|
LSE
|
1788754
|
|
14/10/2024
|
09:41:17
|
579
|
1847.0000
|
LSE
|
1789253
|
|
14/10/2024
|
09:41:58
|
562
|
1846.5000
|
LSE
|
1789578
|
|
14/10/2024
|
09:42:23
|
592
|
1845.5000
|
LSE
|
1789786
|
|
14/10/2024
|
09:42:23
|
221
|
1846.0000
|
LSE
|
1789784
|
|
14/10/2024
|
09:42:23
|
352
|
1846.0000
|
LSE
|
1789782
|
|
14/10/2024
|
09:43:41
|
570
|
1845.5000
|
LSE
|
1790289
|
|
14/10/2024
|
09:47:49
|
1,004
|
1846.5000
|
LSE
|
1791860
|
|
14/10/2024
|
09:47:49
|
110
|
1846.5000
|
LSE
|
1791858
|
|
14/10/2024
|
09:48:02
|
575
|
1846.0000
|
LSE
|
1791920
|
|
14/10/2024
|
09:48:02
|
731
|
1846.0000
|
LSE
|
1791918
|
|
14/10/2024
|
09:48:24
|
584
|
1846.0000
|
LSE
|
1792039
|
|
14/10/2024
|
09:49:00
|
527
|
1846.0000
|
LSE
|
1792219
|
|
14/10/2024
|
09:49:00
|
76
|
1846.0000
|
LSE
|
1792217
|
|
14/10/2024
|
09:49:01
|
542
|
1845.0000
|
LSE
|
1792240
|
|
14/10/2024
|
09:52:26
|
624
|
1844.0000
|
LSE
|
1793273
|
|
14/10/2024
|
09:52:28
|
592
|
1843.0000
|
LSE
|
1793283
|
|
14/10/2024
|
09:52:28
|
967
|
1843.5000
|
LSE
|
1793281
|
|
14/10/2024
|
09:54:02
|
37
|
1842.5000
|
LSE
|
1793536
|
|
14/10/2024
|
09:54:02
|
325
|
1842.5000
|
LSE
|
1793534
|
|
14/10/2024
|
09:54:02
|
207
|
1842.5000
|
LSE
|
1793532
|
|
14/10/2024
|
09:54:02
|
299
|
1843.0000
|
LSE
|
1793530
|
|
14/10/2024
|
09:54:02
|
123
|
1843.0000
|
LSE
|
1793528
|
|
14/10/2024
|
09:54:02
|
184
|
1843.0000
|
LSE
|
1793526
|
|
14/10/2024
|
09:55:28
|
342
|
1841.5000
|
LSE
|
1793882
|
|
14/10/2024
|
09:55:28
|
231
|
1841.5000
|
LSE
|
1793880
|
|
14/10/2024
|
09:57:04
|
397
|
1842.0000
|
LSE
|
1800502
|
|
14/10/2024
|
09:57:04
|
208
|
1842.0000
|
LSE
|
1800500
|
|
14/10/2024
|
09:57:11
|
668
|
1841.5000
|
LSE
|
1800859
|
|
14/10/2024
|
09:57:38
|
14
|
1841.0000
|
LSE
|
1801998
|
|
14/10/2024
|
09:57:38
|
623
|
1841.0000
|
LSE
|
1802000
|
|
14/10/2024
|
09:59:54
|
761
|
1843.0000
|
LSE
|
1807447
|
|
14/10/2024
|
10:02:01
|
307
|
1843.5000
|
LSE
|
1808878
|
|
14/10/2024
|
10:03:57
|
554
|
1843.5000
|
LSE
|
1809826
|
|
14/10/2024
|
10:03:57
|
849
|
1844.0000
|
LSE
|
1809819
|
|
14/10/2024
|
10:03:57
|
34
|
1844.0000
|
LSE
|
1809808
|
|
14/10/2024
|
10:03:57
|
321
|
1844.5000
|
LSE
|
1809806
|
|
14/10/2024
|
10:03:57
|
240
|
1844.5000
|
LSE
|
1809804
|
|
14/10/2024
|
10:03:57
|
758
|
1844.5000
|
LSE
|
1809802
|
|
14/10/2024
|
10:03:57
|
472
|
1844.5000
|
LSE
|
1809800
|
|
14/10/2024
|
10:08:31
|
877
|
1847.0000
|
LSE
|
1812030
|
|
14/10/2024
|
10:08:31
|
136
|
1847.5000
|
LSE
|
1812028
|
|
14/10/2024
|
10:08:31
|
472
|
1847.5000
|
LSE
|
1812026
|
|
14/10/2024
|
10:08:31
|
467
|
1847.5000
|
LSE
|
1812024
|
|
14/10/2024
|
10:08:31
|
1,143
|
1847.5000
|
LSE
|
1812022
|
|
14/10/2024
|
10:08:31
|
222
|
1847.5000
|
LSE
|
1812020
|
|
14/10/2024
|
10:09:44
|
566
|
1847.5000
|
LSE
|
1812691
|
|
14/10/2024
|
10:11:12
|
703
|
1848.0000
|
LSE
|
1813473
|
|
14/10/2024
|
10:11:35
|
821
|
1847.5000
|
LSE
|
1813737
|
|
14/10/2024
|
10:11:36
|
637
|
1847.0000
|
LSE
|
1813741
|
|
14/10/2024
|
10:12:23
|
317
|
1846.5000
|
LSE
|
1814209
|
|
14/10/2024
|
10:12:23
|
271
|
1846.5000
|
LSE
|
1814207
|
|
14/10/2024
|
10:15:11
|
728
|
1846.5000
|
LSE
|
1815596
|
|
14/10/2024
|
10:15:51
|
580
|
1847.5000
|
LSE
|
1815961
|
|
14/10/2024
|
10:17:15
|
546
|
1848.5000
|
LSE
|
1816644
|
|
14/10/2024
|
10:17:15
|
274
|
1848.5000
|
LSE
|
1816642
|
|
14/10/2024
|
10:17:15
|
1,850
|
1848.5000
|
LSE
|
1816640
|
|
14/10/2024
|
10:17:15
|
160
|
1848.5000
|
LSE
|
1816638
|
|
14/10/2024
|
10:17:15
|
472
|
1848.5000
|
LSE
|
1816636
|
|
14/10/2024
|
10:18:15
|
80
|
1848.5000
|
LSE
|
1817103
|
|
14/10/2024
|
10:19:45
|
41
|
1850.0000
|
LSE
|
1817968
|
|
14/10/2024
|
10:19:45
|
2,565
|
1850.0000
|
LSE
|
1817966
|
|
14/10/2024
|
10:19:45
|
118
|
1850.0000
|
LSE
|
1817964
|
|
14/10/2024
|
10:19:45
|
15
|
1850.0000
|
LSE
|
1817962
|
|
14/10/2024
|
10:19:45
|
53
|
1850.0000
|
LSE
|
1817960
|
|
14/10/2024
|
10:19:45
|
132
|
1850.0000
|
LSE
|
1817958
|
|
14/10/2024
|
10:19:45
|
380
|
1850.0000
|
LSE
|
1817956
|
|
14/10/2024
|
10:19:45
|
178
|
1850.0000
|
LSE
|
1817954
|
|
14/10/2024
|
10:20:16
|
774
|
1850.0000
|
LSE
|
1818213
|
|
14/10/2024
|
10:20:16
|
700
|
1850.0000
|
LSE
|
1818211
|
|
14/10/2024
|
10:20:59
|
290
|
1849.5000
|
LSE
|
1818593
|
|
14/10/2024
|
10:20:59
|
379
|
1849.5000
|
LSE
|
1818595
|
|
14/10/2024
|
10:20:59
|
184
|
1850.0000
|
LSE
|
1818589
|
|
14/10/2024
|
10:20:59
|
16
|
1850.0000
|
LSE
|
1818587
|
|
14/10/2024
|
10:20:59
|
334
|
1850.0000
|
LSE
|
1818585
|
|
14/10/2024
|
10:20:59
|
516
|
1850.0000
|
LSE
|
1818583
|
|
14/10/2024
|
10:22:00
|
217
|
1849.5000
|
LSE
|
1819131
|
|
14/10/2024
|
10:22:44
|
251
|
1849.5000
|
LSE
|
1819523
|
|
14/10/2024
|
10:22:44
|
438
|
1849.5000
|
LSE
|
1819521
|
|
14/10/2024
|
10:23:04
|
627
|
1849.0000
|
LSE
|
1819714
|
|
14/10/2024
|
10:23:29
|
49
|
1847.0000
|
LSE
|
1820008
|
|
14/10/2024
|
10:23:29
|
178
|
1847.0000
|
LSE
|
1820004
|
|
14/10/2024
|
10:23:29
|
200
|
1847.0000
|
LSE
|
1820002
|
|
14/10/2024
|
10:23:29
|
100
|
1847.0000
|
LSE
|
1820006
|
|
14/10/2024
|
10:25:04
|
519
|
1847.0000
|
LSE
|
1820748
|
|
14/10/2024
|
10:26:33
|
129
|
1847.0000
|
LSE
|
1821509
|
|
14/10/2024
|
10:30:24
|
1,034
|
1849.0000
|
LSE
|
1823630
|
|
14/10/2024
|
10:30:24
|
599
|
1849.0000
|
LSE
|
1823628
|
|
14/10/2024
|
10:30:24
|
700
|
1849.0000
|
LSE
|
1823626
|
|
14/10/2024
|
10:30:59
|
450
|
1848.5000
|
LSE
|
1824015
|
|
14/10/2024
|
10:30:59
|
521
|
1848.5000
|
LSE
|
1824013
|
|
14/10/2024
|
10:32:55
|
163
|
1849.0000
|
LSE
|
1825458
|
|
14/10/2024
|
10:32:55
|
258
|
1849.0000
|
LSE
|
1825456
|
|
14/10/2024
|
10:32:55
|
178
|
1849.0000
|
LSE
|
1825454
|
|
14/10/2024
|
10:34:05
|
280
|
1849.5000
|
LSE
|
1826031
|
|
14/10/2024
|
10:34:05
|
107
|
1849.5000
|
LSE
|
1826025
|
|
14/10/2024
|
10:34:05
|
167
|
1849.5000
|
LSE
|
1826023
|
|
14/10/2024
|
10:34:05
|
178
|
1849.5000
|
LSE
|
1826027
|
|
14/10/2024
|
10:34:05
|
340
|
1849.5000
|
LSE
|
1826029
|
|
14/10/2024
|
10:34:08
|
719
|
1849.0000
|
LSE
|
1826047
|
|
14/10/2024
|
10:34:08
|
617
|
1849.0000
|
LSE
|
1826045
|
|
14/10/2024
|
10:36:56
|
256
|
1849.5000
|
LSE
|
1827626
|
|
14/10/2024
|
10:37:10
|
320
|
1849.0000
|
LSE
|
1827786
|
|
14/10/2024
|
10:37:10
|
59
|
1849.5000
|
LSE
|
1827750
|
|
14/10/2024
|
10:37:10
|
283
|
1849.5000
|
LSE
|
1827748
|
|
14/10/2024
|
10:37:10
|
602
|
1849.5000
|
LSE
|
1827752
|
|
14/10/2024
|
10:37:10
|
563
|
1849.5000
|
LSE
|
1827754
|
|
14/10/2024
|
10:38:04
|
582
|
1849.5000
|
LSE
|
1828395
|
|
14/10/2024
|
10:38:04
|
547
|
1849.5000
|
LSE
|
1828393
|
|
14/10/2024
|
10:42:09
|
407
|
1849.5000
|
LSE
|
1831199
|
|
14/10/2024
|
10:42:09
|
206
|
1849.5000
|
LSE
|
1831197
|
|
14/10/2024
|
10:42:09
|
206
|
1849.5000
|
LSE
|
1831195
|
|
14/10/2024
|
10:42:09
|
47
|
1849.5000
|
LSE
|
1831177
|
|
14/10/2024
|
10:42:09
|
32
|
1849.5000
|
LSE
|
1831175
|
|
14/10/2024
|
10:42:09
|
540
|
1849.5000
|
LSE
|
1831171
|
|
14/10/2024
|
10:42:09
|
660
|
1849.5000
|
LSE
|
1831169
|
|
14/10/2024
|
10:42:10
|
533
|
1848.5000
|
LSE
|
1831218
|
|
14/10/2024
|
10:44:46
|
576
|
1848.0000
|
LSE
|
1832654
|
|
14/10/2024
|
10:44:46
|
47
|
1848.0000
|
LSE
|
1832656
|
|
14/10/2024
|
10:47:08
|
2
|
1850.0000
|
LSE
|
1833906
|
|
14/10/2024
|
10:47:08
|
146
|
1850.5000
|
LSE
|
1833903
|
|
14/10/2024
|
10:47:08
|
472
|
1850.5000
|
LSE
|
1833901
|
|
14/10/2024
|
10:47:08
|
58
|
1850.0000
|
LSE
|
1833899
|
|
14/10/2024
|
10:47:08
|
836
|
1850.0000
|
LSE
|
1833893
|
|
14/10/2024
|
10:47:08
|
27
|
1850.0000
|
LSE
|
1833895
|
|
14/10/2024
|
10:47:08
|
189
|
1850.0000
|
LSE
|
1833897
|
|
14/10/2024
|
10:48:42
|
606
|
1852.0000
|
LSE
|
1834822
|
|
14/10/2024
|
10:48:43
|
609
|
1851.5000
|
LSE
|
1834829
|
|
14/10/2024
|
10:50:11
|
105
|
1852.5000
|
LSE
|
1835665
|
|
14/10/2024
|
10:50:12
|
382
|
1852.5000
|
LSE
|
1835676
|
|
14/10/2024
|
10:50:12
|
49
|
1852.5000
|
LSE
|
1835674
|
|
14/10/2024
|
10:51:05
|
60
|
1853.0000
|
LSE
|
1836105
|
|
14/10/2024
|
10:51:05
|
6
|
1853.0000
|
LSE
|
1836103
|
|
14/10/2024
|
10:51:05
|
836
|
1853.0000
|
LSE
|
1836101
|
|
14/10/2024
|
10:51:09
|
781
|
1852.5000
|
LSE
|
1836130
|
|
14/10/2024
|
10:51:16
|
421
|
1852.0000
|
LSE
|
1836185
|
|
14/10/2024
|
10:51:16
|
144
|
1852.0000
|
LSE
|
1836183
|
|
14/10/2024
|
10:51:37
|
641
|
1851.5000
|
LSE
|
1836377
|
|
14/10/2024
|
10:52:02
|
526
|
1851.5000
|
LSE
|
1836688
|
|
14/10/2024
|
10:53:31
|
609
|
1851.5000
|
LSE
|
1837599
|
|
14/10/2024
|
10:55:27
|
632
|
1851.5000
|
LSE
|
1838612
|
|
14/10/2024
|
10:55:27
|
236
|
1851.5000
|
LSE
|
1838610
|
|
14/10/2024
|
10:55:27
|
345
|
1851.5000
|
LSE
|
1838608
|
|
14/10/2024
|
10:56:13
|
900
|
1851.0000
|
LSE
|
1839065
|
|
14/10/2024
|
10:56:22
|
288
|
1850.0000
|
LSE
|
1839173
|
|
14/10/2024
|
10:56:22
|
334
|
1850.0000
|
LSE
|
1839175
|
|
14/10/2024
|
10:56:22
|
479
|
1850.5000
|
LSE
|
1839168
|
|
14/10/2024
|
10:56:22
|
227
|
1850.5000
|
LSE
|
1839166
|
|
14/10/2024
|
10:59:00
|
527
|
1850.0000
|
LSE
|
1840538
|
|
14/10/2024
|
10:59:00
|
33
|
1850.0000
|
LSE
|
1840536
|
|
14/10/2024
|
10:59:00
|
505
|
1850.0000
|
LSE
|
1840534
|
|
14/10/2024
|
10:59:58
|
622
|
1850.0000
|
LSE
|
1841046
|
|
14/10/2024
|
10:59:59
|
39
|
1850.0000
|
LSE
|
1841048
|
|
14/10/2024
|
11:00:05
|
14
|
1850.0000
|
LSE
|
1841199
|
|
14/10/2024
|
11:00:05
|
592
|
1850.0000
|
LSE
|
1841197
|
|
14/10/2024
|
11:02:45
|
65
|
1851.0000
|
LSE
|
1842755
|
|
14/10/2024
|
11:04:02
|
1,787
|
1851.0000
|
LSE
|
1843285
|
|
14/10/2024
|
11:04:02
|
109
|
1851.0000
|
LSE
|
1843283
|
|
14/10/2024
|
11:05:58
|
1,084
|
1851.5000
|
LSE
|
1844286
|
|
14/10/2024
|
11:06:45
|
637
|
1851.0000
|
LSE
|
1844636
|
|
14/10/2024
|
11:06:45
|
441
|
1851.0000
|
LSE
|
1844634
|
|
14/10/2024
|
11:07:03
|
821
|
1850.5000
|
LSE
|
1844737
|
|
14/10/2024
|
11:08:14
|
572
|
1851.0000
|
LSE
|
1845230
|
|
14/10/2024
|
11:12:18
|
669
|
1852.0000
|
LSE
|
1847139
|
|
14/10/2024
|
11:12:19
|
1,061
|
1852.0000
|
LSE
|
1847166
|
|
14/10/2024
|
11:12:45
|
101
|
1853.0000
|
LSE
|
1847392
|
|
14/10/2024
|
11:12:45
|
406
|
1853.0000
|
LSE
|
1847390
|
|
14/10/2024
|
11:13:45
|
72
|
1853.0000
|
LSE
|
1848047
|
|
14/10/2024
|
11:13:45
|
614
|
1853.0000
|
LSE
|
1848045
|
|
14/10/2024
|
11:14:12
|
599
|
1853.0000
|
LSE
|
1848259
|
|
14/10/2024
|
11:14:12
|
515
|
1853.0000
|
LSE
|
1848257
|
|
14/10/2024
|
11:15:02
|
294
|
1853.5000
|
LSE
|
1848750
|
|
14/10/2024
|
11:15:02
|
391
|
1853.5000
|
LSE
|
1848748
|
|
14/10/2024
|
11:17:02
|
77
|
1853.5000
|
LSE
|
1849758
|
|
14/10/2024
|
11:18:23
|
756
|
1854.0000
|
LSE
|
1850624
|
|
14/10/2024
|
11:18:23
|
165
|
1854.0000
|
LSE
|
1850622
|
|
14/10/2024
|
11:18:23
|
111
|
1854.0000
|
LSE
|
1850620
|
|
14/10/2024
|
11:18:23
|
1,193
|
1854.5000
|
LSE
|
1850613
|
|
14/10/2024
|
11:18:44
|
696
|
1853.5000
|
LSE
|
1850830
|
|
14/10/2024
|
11:21:51
|
687
|
1854.0000
|
LSE
|
1852641
|
|
14/10/2024
|
11:21:51
|
113
|
1854.0000
|
LSE
|
1852639
|
|
14/10/2024
|
11:21:51
|
553
|
1854.0000
|
LSE
|
1852637
|
|
14/10/2024
|
11:23:20
|
608
|
1856.0000
|
LSE
|
1853279
|
|
14/10/2024
|
11:24:00
|
758
|
1856.0000
|
LSE
|
1853603
|
|
14/10/2024
|
11:24:00
|
206
|
1856.0000
|
LSE
|
1853601
|
|
14/10/2024
|
11:24:00
|
144
|
1856.0000
|
LSE
|
1853599
|
|
14/10/2024
|
11:25:10
|
546
|
1855.5000
|
LSE
|
1854434
|
|
14/10/2024
|
11:25:10
|
159
|
1855.5000
|
LSE
|
1854432
|
|
14/10/2024
|
11:25:10
|
687
|
1855.5000
|
LSE
|
1854430
|
|
14/10/2024
|
11:25:11
|
610
|
1855.0000
|
LSE
|
1854441
|
|
14/10/2024
|
11:26:28
|
201
|
1854.0000
|
LSE
|
1855298
|
|
14/10/2024
|
11:26:28
|
339
|
1854.0000
|
LSE
|
1855300
|
|
14/10/2024
|
11:29:03
|
212
|
1855.0000
|
LSE
|
1856896
|
|
14/10/2024
|
11:29:53
|
206
|
1855.0000
|
LSE
|
1857286
|
|
14/10/2024
|
11:29:53
|
206
|
1855.0000
|
LSE
|
1857284
|
|
14/10/2024
|
11:29:53
|
877
|
1855.0000
|
LSE
|
1857279
|
|
14/10/2024
|
11:32:02
|
528
|
1853.5000
|
LSE
|
1858737
|
|
14/10/2024
|
11:32:02
|
920
|
1854.5000
|
LSE
|
1858730
|
|
14/10/2024
|
11:32:02
|
581
|
1855.0000
|
LSE
|
1858724
|
|
14/10/2024
|
11:32:02
|
578
|
1855.0000
|
LSE
|
1858722
|
|
14/10/2024
|
11:34:01
|
578
|
1853.0000
|
LSE
|
1860547
|
|
14/10/2024
|
11:38:48
|
620
|
1854.5000
|
LSE
|
1863909
|
|
14/10/2024
|
11:38:48
|
707
|
1855.0000
|
LSE
|
1863907
|
|
14/10/2024
|
11:38:48
|
85
|
1855.0000
|
LSE
|
1863905
|
|
14/10/2024
|
11:38:48
|
77
|
1855.0000
|
LSE
|
1863903
|
|
14/10/2024
|
11:38:48
|
1,333
|
1855.0000
|
LSE
|
1863901
|
|
14/10/2024
|
11:38:49
|
31
|
1854.0000
|
LSE
|
1863914
|
|
14/10/2024
|
11:38:49
|
513
|
1854.0000
|
LSE
|
1863912
|
|
14/10/2024
|
11:45:00
|
474
|
1854.0000
|
LSE
|
1867035
|
|
14/10/2024
|
11:45:00
|
715
|
1854.0000
|
LSE
|
1867033
|
|
14/10/2024
|
11:45:00
|
1,018
|
1854.0000
|
LSE
|
1867037
|
|
14/10/2024
|
11:45:01
|
171
|
1854.0000
|
LSE
|
1867055
|
|
14/10/2024
|
11:45:01
|
79
|
1854.0000
|
LSE
|
1867053
|
|
14/10/2024
|
11:45:07
|
524
|
1854.0000
|
LSE
|
1867105
|
|
14/10/2024
|
11:45:08
|
6
|
1854.0000
|
LSE
|
1867107
|
|
14/10/2024
|
11:45:22
|
609
|
1854.0000
|
LSE
|
1867219
|
|
14/10/2024
|
11:47:45
|
60
|
1854.5000
|
LSE
|
1868432
|
|
14/10/2024
|
11:47:45
|
653
|
1854.5000
|
LSE
|
1868430
|
|
14/10/2024
|
11:50:02
|
757
|
1854.5000
|
LSE
|
1869622
|
|
14/10/2024
|
11:50:14
|
140
|
1854.0000
|
LSE
|
1869729
|
|
14/10/2024
|
11:50:14
|
517
|
1854.0000
|
LSE
|
1869727
|
|
14/10/2024
|
11:50:15
|
434
|
1854.0000
|
LSE
|
1869735
|
|
14/10/2024
|
11:51:12
|
192
|
1853.5000
|
LSE
|
1870453
|
|
14/10/2024
|
11:51:12
|
388
|
1853.5000
|
LSE
|
1870451
|
|
14/10/2024
|
11:53:35
|
693
|
1855.5000
|
LSE
|
1871567
|
|
14/10/2024
|
11:53:38
|
617
|
1855.0000
|
LSE
|
1871615
|
|
14/10/2024
|
11:53:38
|
685
|
1855.0000
|
LSE
|
1871611
|
|
14/10/2024
|
11:53:38
|
14
|
1855.0000
|
LSE
|
1871613
|
|
14/10/2024
|
11:55:22
|
530
|
1855.5000
|
LSE
|
1872601
|
|
14/10/2024
|
11:55:37
|
567
|
1854.5000
|
LSE
|
1872797
|
|
14/10/2024
|
11:58:04
|
635
|
1853.5000
|
LSE
|
1874329
|
|
14/10/2024
|
11:58:04
|
579
|
1853.5000
|
LSE
|
1874327
|
|
14/10/2024
|
11:58:51
|
537
|
1854.0000
|
LSE
|
1874699
|
|
14/10/2024
|
12:00:39
|
641
|
1853.0000
|
LSE
|
1875745
|
|
14/10/2024
|
12:00:39
|
655
|
1853.5000
|
LSE
|
1875730
|
|
14/10/2024
|
12:03:50
|
557
|
1852.5000
|
LSE
|
1877414
|
|
14/10/2024
|
12:04:42
|
458
|
1852.5000
|
LSE
|
1877780
|
|
14/10/2024
|
12:05:35
|
64
|
1853.0000
|
LSE
|
1878175
|
|
14/10/2024
|
12:05:35
|
111
|
1853.0000
|
LSE
|
1878173
|
|
14/10/2024
|
12:05:35
|
259
|
1853.0000
|
LSE
|
1878171
|
|
14/10/2024
|
12:05:35
|
507
|
1853.0000
|
LSE
|
1878169
|
|
14/10/2024
|
12:06:20
|
1,397
|
1852.5000
|
LSE
|
1878480
|
|
14/10/2024
|
12:07:07
|
636
|
1852.5000
|
LSE
|
1878860
|
|
14/10/2024
|
12:08:11
|
581
|
1851.5000
|
LSE
|
1879264
|
|
14/10/2024
|
12:08:11
|
734
|
1852.0000
|
LSE
|
1879260
|
|
14/10/2024
|
12:08:11
|
45
|
1852.0000
|
LSE
|
1879258
|
|
14/10/2024
|
12:08:11
|
517
|
1852.0000
|
LSE
|
1879262
|
|
14/10/2024
|
12:11:33
|
659
|
1851.5000
|
LSE
|
1880811
|
|
14/10/2024
|
12:11:33
|
193
|
1851.5000
|
LSE
|
1880809
|
|
14/10/2024
|
12:13:06
|
511
|
1853.5000
|
LSE
|
1881578
|
|
14/10/2024
|
12:14:50
|
495
|
1856.0000
|
LSE
|
1882471
|
|
14/10/2024
|
12:14:50
|
140
|
1856.0000
|
LSE
|
1882469
|
|
14/10/2024
|
12:14:50
|
355
|
1856.0000
|
LSE
|
1882467
|
|
14/10/2024
|
12:14:50
|
403
|
1856.0000
|
LSE
|
1882465
|
|
14/10/2024
|
12:14:50
|
297
|
1856.0000
|
LSE
|
1882463
|
|
14/10/2024
|
12:14:50
|
256
|
1856.0000
|
LSE
|
1882461
|
|
14/10/2024
|
12:15:11
|
688
|
1855.5000
|
LSE
|
1882652
|
|
14/10/2024
|
12:15:48
|
620
|
1855.5000
|
LSE
|
1882959
|
|
14/10/2024
|
12:15:53
|
124
|
1854.5000
|
LSE
|
1882984
|
|
14/10/2024
|
12:15:54
|
425
|
1854.5000
|
LSE
|
1882991
|
|
14/10/2024
|
12:18:10
|
153
|
1855.0000
|
LSE
|
1884131
|
|
14/10/2024
|
12:18:10
|
470
|
1855.0000
|
LSE
|
1884133
|
|
14/10/2024
|
12:20:50
|
428
|
1855.5000
|
LSE
|
1885297
|
|
14/10/2024
|
12:20:51
|
668
|
1855.5000
|
LSE
|
1885308
|
|
14/10/2024
|
12:20:51
|
142
|
1855.5000
|
LSE
|
1885303
|
|
14/10/2024
|
12:20:51
|
153
|
1855.5000
|
LSE
|
1885301
|
|
14/10/2024
|
12:22:56
|
170
|
1858.0000
|
LSE
|
1886381
|
|
14/10/2024
|
12:22:56
|
155
|
1858.0000
|
LSE
|
1886379
|
|
14/10/2024
|
12:24:10
|
1,422
|
1858.5000
|
LSE
|
1887020
|
|
14/10/2024
|
12:25:30
|
559
|
1859.0000
|
LSE
|
1887621
|
|
14/10/2024
|
12:25:30
|
542
|
1859.0000
|
LSE
|
1887619
|
|
14/10/2024
|
12:26:14
|
691
|
1858.5000
|
LSE
|
1888179
|
|
14/10/2024
|
12:27:39
|
577
|
1858.5000
|
LSE
|
1888727
|
|
14/10/2024
|
12:27:40
|
690
|
1858.0000
|
LSE
|
1888746
|
|
14/10/2024
|
12:31:06
|
129
|
1862.0000
|
LSE
|
1890680
|
|
14/10/2024
|
12:31:06
|
244
|
1862.0000
|
LSE
|
1890678
|
|
14/10/2024
|
12:31:06
|
122
|
1862.0000
|
LSE
|
1890676
|
|
14/10/2024
|
12:31:30
|
738
|
1862.0000
|
LSE
|
1890988
|
|
14/10/2024
|
12:31:30
|
13
|
1862.0000
|
LSE
|
1890986
|
|
14/10/2024
|
12:31:30
|
548
|
1862.5000
|
LSE
|
1890980
|
|
14/10/2024
|
12:31:30
|
556
|
1862.5000
|
LSE
|
1890982
|
|
14/10/2024
|
12:34:35
|
255
|
1862.0000
|
LSE
|
1892752
|
|
14/10/2024
|
12:34:35
|
287
|
1862.0000
|
LSE
|
1892750
|
|
14/10/2024
|
12:35:33
|
935
|
1861.5000
|
LSE
|
1893214
|
|
14/10/2024
|
12:36:06
|
997
|
1861.0000
|
LSE
|
1893477
|
|
14/10/2024
|
12:36:17
|
449
|
1860.5000
|
LSE
|
1893540
|
|
14/10/2024
|
12:36:17
|
238
|
1860.5000
|
LSE
|
1893542
|
|
14/10/2024
|
12:38:58
|
123
|
1862.5000
|
LSE
|
1894968
|
|
14/10/2024
|
12:38:59
|
216
|
1862.5000
|
LSE
|
1894973
|
|
14/10/2024
|
12:39:30
|
624
|
1862.0000
|
LSE
|
1895231
|
|
14/10/2024
|
12:39:30
|
618
|
1862.0000
|
LSE
|
1895229
|
|
14/10/2024
|
12:39:36
|
634
|
1861.0000
|
LSE
|
1895317
|
|
14/10/2024
|
12:39:36
|
641
|
1861.5000
|
LSE
|
1895307
|
|
14/10/2024
|
12:42:31
|
690
|
1863.0000
|
LSE
|
1896662
|
|
14/10/2024
|
12:44:17
|
965
|
1863.5000
|
LSE
|
1897706
|
|
14/10/2024
|
12:44:21
|
642
|
1863.0000
|
LSE
|
1897720
|
|
14/10/2024
|
12:45:50
|
672
|
1863.0000
|
LSE
|
1898473
|
|
14/10/2024
|
12:45:51
|
5
|
1863.0000
|
LSE
|
1898481
|
|
14/10/2024
|
12:45:51
|
644
|
1863.0000
|
LSE
|
1898479
|
|
14/10/2024
|
12:49:11
|
1,159
|
1863.5000
|
LSE
|
1900192
|
|
14/10/2024
|
12:49:11
|
520
|
1863.5000
|
LSE
|
1900190
|
|
14/10/2024
|
12:49:50
|
436
|
1864.0000
|
LSE
|
1900639
|
|
14/10/2024
|
12:49:50
|
140
|
1864.0000
|
LSE
|
1900637
|
|
14/10/2024
|
12:50:02
|
603
|
1863.0000
|
LSE
|
1900738
|
|
14/10/2024
|
12:50:02
|
611
|
1863.5000
|
LSE
|
1900734
|
|
14/10/2024
|
12:53:10
|
631
|
1862.5000
|
LSE
|
1902533
|
|
14/10/2024
|
12:53:10
|
637
|
1863.0000
|
LSE
|
1902531
|
|
14/10/2024
|
12:56:15
|
281
|
1863.0000
|
LSE
|
1904272
|
|
14/10/2024
|
12:56:15
|
487
|
1863.0000
|
LSE
|
1904270
|
|
14/10/2024
|
12:56:15
|
38
|
1863.0000
|
LSE
|
1904268
|
|
14/10/2024
|
12:56:15
|
730
|
1863.0000
|
LSE
|
1904266
|
|
14/10/2024
|
12:56:15
|
563
|
1863.0000
|
LSE
|
1904264
|
|
14/10/2024
|
12:56:23
|
594
|
1862.5000
|
LSE
|
1904337
|
|
14/10/2024
|
13:00:38
|
80
|
1864.0000
|
LSE
|
1906838
|
|
14/10/2024
|
13:00:38
|
61
|
1864.0000
|
LSE
|
1906836
|
|
14/10/2024
|
13:00:38
|
2
|
1864.0000
|
LSE
|
1906834
|
|
14/10/2024
|
13:01:01
|
178
|
1864.0000
|
LSE
|
1907028
|
|
14/10/2024
|
13:01:01
|
200
|
1864.0000
|
LSE
|
1907026
|
|
14/10/2024
|
13:01:01
|
83
|
1864.0000
|
LSE
|
1907024
|
|
14/10/2024
|
13:01:09
|
184
|
1864.0000
|
LSE
|
1907115
|
|
14/10/2024
|
13:01:09
|
391
|
1864.0000
|
LSE
|
1907113
|
|
14/10/2024
|
13:02:09
|
33
|
1864.0000
|
LSE
|
1907715
|
|
14/10/2024
|
13:02:09
|
379
|
1864.0000
|
LSE
|
1907713
|
|
14/10/2024
|
13:02:09
|
25
|
1864.0000
|
LSE
|
1907711
|
|
14/10/2024
|
13:02:09
|
255
|
1864.0000
|
LSE
|
1907709
|
|
14/10/2024
|
13:03:42
|
667
|
1864.0000
|
LSE
|
1908650
|
|
14/10/2024
|
13:03:42
|
741
|
1864.0000
|
LSE
|
1908648
|
|
14/10/2024
|
13:04:06
|
631
|
1864.0000
|
LSE
|
1908828
|
|
14/10/2024
|
13:04:06
|
505
|
1864.0000
|
LSE
|
1908826
|
|
14/10/2024
|
13:04:06
|
8
|
1864.0000
|
LSE
|
1908824
|
|
14/10/2024
|
13:04:57
|
568
|
1863.5000
|
LSE
|
1909325
|
|
14/10/2024
|
13:05:12
|
548
|
1863.0000
|
LSE
|
1909454
|
|
14/10/2024
|
13:08:24
|
563
|
1863.5000
|
LSE
|
1911253
|
|
14/10/2024
|
13:08:24
|
527
|
1863.5000
|
LSE
|
1911255
|
|
14/10/2024
|
13:08:47
|
287
|
1863.5000
|
LSE
|
1911545
|
|
14/10/2024
|
13:08:48
|
558
|
1863.5000
|
LSE
|
1911605
|
|
14/10/2024
|
13:08:48
|
306
|
1863.5000
|
LSE
|
1911603
|
|
14/10/2024
|
13:10:03
|
333
|
1863.0000
|
LSE
|
1912416
|
|
14/10/2024
|
13:10:03
|
205
|
1863.0000
|
LSE
|
1912414
|
|
14/10/2024
|
13:11:50
|
613
|
1863.0000
|
LSE
|
1913414
|
|
14/10/2024
|
13:12:24
|
116
|
1862.5000
|
LSE
|
1913721
|
|
14/10/2024
|
13:13:00
|
147
|
1862.5000
|
LSE
|
1914115
|
|
14/10/2024
|
13:13:00
|
567
|
1862.5000
|
LSE
|
1914113
|
|
14/10/2024
|
13:14:02
|
829
|
1863.0000
|
LSE
|
1914609
|
|
14/10/2024
|
13:16:44
|
152
|
1863.0000
|
LSE
|
1916379
|
|
14/10/2024
|
13:16:44
|
398
|
1863.0000
|
LSE
|
1916377
|
|
14/10/2024
|
13:16:44
|
558
|
1863.0000
|
LSE
|
1916375
|
|
14/10/2024
|
13:16:44
|
364
|
1863.0000
|
LSE
|
1916373
|
|
14/10/2024
|
13:16:44
|
94
|
1863.0000
|
LSE
|
1916371
|
|
14/10/2024
|
13:16:44
|
765
|
1863.0000
|
LSE
|
1916369
|
|
14/10/2024
|
13:16:44
|
1,113
|
1863.0000
|
LSE
|
1916367
|
|
14/10/2024
|
13:19:23
|
572
|
1863.0000
|
LSE
|
1917628
|
|
14/10/2024
|
13:19:23
|
572
|
1863.0000
|
LSE
|
1917626
|
|
14/10/2024
|
13:20:03
|
651
|
1862.5000
|
LSE
|
1918045
|
|
14/10/2024
|
13:21:18
|
195
|
1862.5000
|
LSE
|
1918813
|
|
14/10/2024
|
13:23:42
|
297
|
1862.5000
|
LSE
|
1920321
|
|
14/10/2024
|
13:23:42
|
558
|
1862.5000
|
LSE
|
1920319
|
|
14/10/2024
|
13:23:42
|
356
|
1862.5000
|
LSE
|
1920317
|
|
14/10/2024
|
13:23:44
|
544
|
1862.5000
|
LSE
|
1920336
|
|
14/10/2024
|
13:23:44
|
233
|
1862.5000
|
LSE
|
1920338
|
|
14/10/2024
|
13:26:16
|
100
|
1864.5000
|
LSE
|
1921981
|
|
14/10/2024
|
13:26:16
|
475
|
1864.5000
|
LSE
|
1921979
|
|
14/10/2024
|
13:26:46
|
603
|
1864.0000
|
LSE
|
1922260
|
|
14/10/2024
|
13:26:46
|
234
|
1864.0000
|
LSE
|
1922258
|
|
14/10/2024
|
13:26:46
|
497
|
1864.0000
|
LSE
|
1922256
|
|
14/10/2024
|
13:27:58
|
424
|
1866.0000
|
LSE
|
1922992
|
|
14/10/2024
|
13:28:51
|
544
|
1867.0000
|
LSE
|
1923688
|
|
14/10/2024
|
13:30:04
|
236
|
1867.5000
|
LSE
|
1924938
|
|
14/10/2024
|
13:30:04
|
617
|
1867.5000
|
LSE
|
1924933
|
|
14/10/2024
|
13:30:17
|
208
|
1867.5000
|
LSE
|
1925172
|
|
14/10/2024
|
13:30:17
|
25
|
1867.5000
|
LSE
|
1925170
|
|
14/10/2024
|
13:30:17
|
377
|
1867.5000
|
LSE
|
1925165
|
|
14/10/2024
|
13:31:26
|
500
|
1867.5000
|
LSE
|
1926305
|
|
14/10/2024
|
13:31:29
|
931
|
1867.5000
|
LSE
|
1926345
|
|
14/10/2024
|
13:31:29
|
1,780
|
1867.5000
|
LSE
|
1926343
|
|
14/10/2024
|
13:32:40
|
659
|
1868.0000
|
LSE
|
1927456
|
|
14/10/2024
|
13:32:40
|
659
|
1868.0000
|
LSE
|
1927452
|
|
14/10/2024
|
13:32:40
|
82
|
1868.0000
|
LSE
|
1927454
|
|
14/10/2024
|
13:33:13
|
292
|
1867.5000
|
LSE
|
1927758
|
|
14/10/2024
|
13:33:13
|
144
|
1867.5000
|
LSE
|
1927756
|
|
14/10/2024
|
13:33:22
|
511
|
1867.5000
|
LSE
|
1927929
|
|
14/10/2024
|
13:33:22
|
204
|
1867.5000
|
LSE
|
1927927
|
|
14/10/2024
|
13:33:22
|
614
|
1867.5000
|
LSE
|
1927925
|
|
14/10/2024
|
13:34:22
|
627
|
1867.5000
|
LSE
|
1928531
|
|
14/10/2024
|
13:35:41
|
269
|
1868.0000
|
LSE
|
1929306
|
|
14/10/2024
|
13:35:41
|
726
|
1868.0000
|
LSE
|
1929304
|
|
14/10/2024
|
13:35:41
|
78
|
1868.0000
|
LSE
|
1929298
|
|
14/10/2024
|
13:35:41
|
765
|
1868.0000
|
LSE
|
1929300
|
|
14/10/2024
|
13:35:41
|
269
|
1868.0000
|
LSE
|
1929302
|
|
14/10/2024
|
13:37:02
|
1,090
|
1869.0000
|
LSE
|
1930655
|
|
14/10/2024
|
13:37:02
|
8
|
1869.0000
|
LSE
|
1930653
|
|
14/10/2024
|
13:37:10
|
547
|
1868.5000
|
LSE
|
1930926
|
|
14/10/2024
|
13:37:10
|
553
|
1868.5000
|
LSE
|
1930924
|
|
14/10/2024
|
13:37:45
|
530
|
1868.5000
|
LSE
|
1931398
|
|
14/10/2024
|
13:38:27
|
325
|
1868.0000
|
LSE
|
1931892
|
|
14/10/2024
|
13:38:27
|
13
|
1868.0000
|
LSE
|
1931889
|
|
14/10/2024
|
13:39:40
|
364
|
1868.5000
|
LSE
|
1932802
|
|
14/10/2024
|
13:39:40
|
260
|
1868.5000
|
LSE
|
1932800
|
|
14/10/2024
|
13:39:40
|
630
|
1868.5000
|
LSE
|
1932798
|
|
14/10/2024
|
13:42:40
|
280
|
1869.0000
|
LSE
|
1934801
|
|
14/10/2024
|
13:42:40
|
160
|
1869.0000
|
LSE
|
1934803
|
|
14/10/2024
|
13:42:40
|
101
|
1869.0000
|
LSE
|
1934805
|
|
14/10/2024
|
13:42:40
|
1,614
|
1869.0000
|
LSE
|
1934799
|
|
14/10/2024
|
13:42:40
|
41
|
1869.0000
|
LSE
|
1934797
|
|
14/10/2024
|
13:42:40
|
49
|
1869.0000
|
LSE
|
1934795
|
|
14/10/2024
|
13:43:03
|
527
|
1868.5000
|
LSE
|
1934986
|
|
14/10/2024
|
13:43:07
|
541
|
1868.5000
|
LSE
|
1935025
|
|
14/10/2024
|
13:43:07
|
104
|
1868.5000
|
LSE
|
1935023
|
|
14/10/2024
|
13:44:15
|
745
|
1868.5000
|
LSE
|
1935811
|
|
14/10/2024
|
13:46:34
|
287
|
1868.5000
|
LSE
|
1937180
|
|
14/10/2024
|
13:47:30
|
761
|
1870.0000
|
LSE
|
1937865
|
|
14/10/2024
|
13:47:30
|
178
|
1870.0000
|
LSE
|
1937863
|
|
14/10/2024
|
13:47:30
|
160
|
1870.0000
|
LSE
|
1937861
|
|
14/10/2024
|
13:47:30
|
205
|
1870.0000
|
LSE
|
1937859
|
|
14/10/2024
|
13:47:34
|
558
|
1869.5000
|
LSE
|
1937921
|
|
14/10/2024
|
13:47:48
|
2
|
1869.5000
|
LSE
|
1938022
|
|
14/10/2024
|
13:48:24
|
559
|
1870.0000
|
LSE
|
1938427
|
|
14/10/2024
|
13:48:24
|
62
|
1870.0000
|
LSE
|
1938425
|
|
14/10/2024
|
13:48:41
|
600
|
1869.0000
|
LSE
|
1938597
|
|
14/10/2024
|
13:48:41
|
480
|
1869.5000
|
LSE
|
1938593
|
|
14/10/2024
|
13:48:41
|
73
|
1869.5000
|
LSE
|
1938595
|
|
14/10/2024
|
13:48:41
|
539
|
1869.5000
|
LSE
|
1938591
|
|
14/10/2024
|
13:48:41
|
253
|
1869.5000
|
LSE
|
1938589
|
|
14/10/2024
|
13:49:56
|
403
|
1868.5000
|
LSE
|
1939415
|
|
14/10/2024
|
13:50:02
|
44
|
1868.5000
|
LSE
|
1939486
|
|
14/10/2024
|
13:50:02
|
222
|
1868.5000
|
LSE
|
1939484
|
|
14/10/2024
|
13:50:26
|
202
|
1868.5000
|
LSE
|
1939805
|
|
14/10/2024
|
13:50:26
|
194
|
1868.5000
|
LSE
|
1939803
|
|
14/10/2024
|
13:52:58
|
633
|
1869.5000
|
LSE
|
1941491
|
|
14/10/2024
|
13:54:05
|
907
|
1870.0000
|
LSE
|
1942355
|
|
14/10/2024
|
13:54:05
|
782
|
1870.0000
|
LSE
|
1942353
|
|
14/10/2024
|
13:56:36
|
178
|
1870.0000
|
LSE
|
1944094
|
|
14/10/2024
|
13:56:36
|
311
|
1870.0000
|
LSE
|
1944092
|
|
14/10/2024
|
13:56:36
|
90
|
1870.0000
|
LSE
|
1944090
|
|
14/10/2024
|
13:56:36
|
430
|
1870.0000
|
LSE
|
1944088
|
|
14/10/2024
|
13:56:36
|
900
|
1870.0000
|
LSE
|
1944086
|
|
14/10/2024
|
13:57:56
|
671
|
1869.5000
|
LSE
|
1945444
|
|
14/10/2024
|
13:57:56
|
689
|
1869.5000
|
LSE
|
1945446
|
|
14/10/2024
|
13:59:20
|
612
|
1869.0000
|
LSE
|
1946795
|
|
14/10/2024
|
13:59:20
|
622
|
1869.0000
|
LSE
|
1946793
|
|
14/10/2024
|
13:59:20
|
160
|
1869.0000
|
LSE
|
1946797
|
|
14/10/2024
|
13:59:21
|
379
|
1868.5000
|
LSE
|
1946818
|
|
14/10/2024
|
13:59:21
|
356
|
1868.5000
|
LSE
|
1946816
|
|
14/10/2024
|
14:01:02
|
515
|
1868.0000
|
LSE
|
1948495
|
|
14/10/2024
|
14:01:04
|
932
|
1867.5000
|
LSE
|
1948506
|
|
14/10/2024
|
14:01:29
|
504
|
1867.5000
|
LSE
|
1948946
|
|
14/10/2024
|
14:01:29
|
27
|
1867.5000
|
LSE
|
1948944
|
|
14/10/2024
|
14:01:50
|
541
|
1867.0000
|
LSE
|
1949395
|
|
14/10/2024
|
14:04:14
|
38
|
1868.0000
|
LSE
|
1951588
|
|
14/10/2024
|
14:04:14
|
19
|
1868.0000
|
LSE
|
1951586
|
|
14/10/2024
|
14:04:19
|
513
|
1868.0000
|
LSE
|
1951627
|
|
14/10/2024
|
14:06:04
|
49
|
1868.0000
|
LSE
|
1953031
|
|
14/10/2024
|
14:06:04
|
1,463
|
1868.0000
|
LSE
|
1953029
|
|
14/10/2024
|
14:06:04
|
727
|
1868.0000
|
LSE
|
1953027
|
|
14/10/2024
|
14:06:04
|
174
|
1868.0000
|
LSE
|
1953025
|
|
14/10/2024
|
14:06:05
|
826
|
1867.0000
|
LSE
|
1953049
|
|
14/10/2024
|
14:06:05
|
212
|
1867.0000
|
LSE
|
1953051
|
|
14/10/2024
|
14:06:06
|
377
|
1866.5000
|
LSE
|
1953062
|
|
14/10/2024
|
14:06:06
|
147
|
1866.5000
|
LSE
|
1953060
|
|
14/10/2024
|
14:08:42
|
628
|
1868.5000
|
LSE
|
1955513
|
|
14/10/2024
|
14:09:21
|
216
|
1869.5000
|
LSE
|
1956099
|
|
14/10/2024
|
14:09:21
|
92
|
1869.5000
|
LSE
|
1956097
|
|
14/10/2024
|
14:10:17
|
189
|
1869.5000
|
LSE
|
1957426
|
|
14/10/2024
|
14:10:17
|
200
|
1869.5000
|
LSE
|
1957424
|
|
14/10/2024
|
14:10:17
|
178
|
1869.5000
|
LSE
|
1957422
|
|
14/10/2024
|
14:10:17
|
283
|
1869.5000
|
LSE
|
1957419
|
|
14/10/2024
|
14:10:17
|
700
|
1869.5000
|
LSE
|
1957417
|
|
14/10/2024
|
14:10:17
|
96
|
1869.5000
|
LSE
|
1957415
|
|
14/10/2024
|
14:10:17
|
595
|
1869.5000
|
LSE
|
1957413
|
|
14/10/2024
|
14:10:45
|
206
|
1869.5000
|
LSE
|
1958076
|
|
14/10/2024
|
14:11:30
|
526
|
1869.5000
|
LSE
|
1958811
|
|
14/10/2024
|
14:11:30
|
347
|
1869.5000
|
LSE
|
1958809
|
|
14/10/2024
|
14:11:56
|
663
|
1869.5000
|
LSE
|
1959205
|
|
14/10/2024
|
14:12:40
|
888
|
1869.0000
|
LSE
|
1959692
|
|
14/10/2024
|
14:14:10
|
187
|
1869.0000
|
LSE
|
1960758
|
|
14/10/2024
|
14:15:01
|
385
|
1870.0000
|
LSE
|
1961460
|
|
14/10/2024
|
14:15:01
|
178
|
1870.0000
|
LSE
|
1961458
|
|
14/10/2024
|
14:15:01
|
1,467
|
1870.0000
|
LSE
|
1961456
|
|
14/10/2024
|
14:15:01
|
232
|
1870.0000
|
LSE
|
1961454
|
|
14/10/2024
|
14:15:07
|
42
|
1869.5000
|
LSE
|
1961551
|
|
14/10/2024
|
14:15:19
|
285
|
1869.5000
|
LSE
|
1961754
|
|
14/10/2024
|
14:15:19
|
306
|
1869.5000
|
LSE
|
1961752
|
|
14/10/2024
|
14:15:40
|
511
|
1869.0000
|
LSE
|
1962066
|
|
14/10/2024
|
14:15:40
|
523
|
1869.0000
|
LSE
|
1962064
|
|
14/10/2024
|
14:15:40
|
113
|
1869.0000
|
LSE
|
1962060
|
|
14/10/2024
|
14:18:40
|
273
|
1870.0000
|
LSE
|
1965887
|
|
14/10/2024
|
14:18:40
|
41
|
1870.0000
|
LSE
|
1965885
|
|
14/10/2024
|
14:18:40
|
387
|
1870.0000
|
LSE
|
1965883
|
|
14/10/2024
|
14:18:40
|
211
|
1870.0000
|
LSE
|
1965881
|
|
14/10/2024
|
14:18:49
|
548
|
1869.5000
|
LSE
|
1965935
|
|
14/10/2024
|
14:18:49
|
557
|
1869.5000
|
LSE
|
1965933
|
|
14/10/2024
|
14:19:38
|
612
|
1869.5000
|
LSE
|
1966481
|
|
14/10/2024
|
14:20:38
|
772
|
1869.0000
|
LSE
|
1967354
|
|
14/10/2024
|
14:22:09
|
552
|
1869.0000
|
LSE
|
1969147
|
|
14/10/2024
|
14:22:09
|
576
|
1869.0000
|
LSE
|
1969145
|
|
14/10/2024
|
14:22:09
|
172
|
1869.0000
|
LSE
|
1969143
|
|
14/10/2024
|
14:22:09
|
310
|
1869.0000
|
LSE
|
1969141
|
|
14/10/2024
|
14:22:09
|
203
|
1869.0000
|
LSE
|
1969139
|
|
14/10/2024
|
14:22:09
|
1,013
|
1869.0000
|
LSE
|
1969137
|
|
14/10/2024
|
14:25:26
|
200
|
1867.5000
|
LSE
|
1971958
|
|
14/10/2024
|
14:25:26
|
154
|
1867.5000
|
LSE
|
1971956
|
|
14/10/2024
|
14:25:38
|
552
|
1868.0000
|
LSE
|
1972156
|
|
14/10/2024
|
14:26:45
|
531
|
1868.5000
|
LSE
|
1973004
|
|
14/10/2024
|
14:26:45
|
181
|
1868.5000
|
LSE
|
1973002
|
|
14/10/2024
|
14:26:56
|
605
|
1869.0000
|
LSE
|
1973136
|
|
14/10/2024
|
14:26:56
|
552
|
1869.0000
|
LSE
|
1973134
|
|
14/10/2024
|
14:27:00
|
544
|
1868.5000
|
LSE
|
1973248
|
|
14/10/2024
|
14:29:10
|
1,322
|
1869.0000
|
LSE
|
1975242
|
|
14/10/2024
|
14:29:10
|
610
|
1869.0000
|
LSE
|
1975240
|
|
14/10/2024
|
14:30:03
|
645
|
1869.0000
|
LSE
|
1979237
|
|
14/10/2024
|
14:30:21
|
44
|
1868.5000
|
LSE
|
1980408
|
|
14/10/2024
|
14:30:21
|
1,007
|
1868.5000
|
LSE
|
1980406
|
|
14/10/2024
|
14:30:21
|
532
|
1868.5000
|
LSE
|
1980410
|
|
14/10/2024
|
14:31:02
|
625
|
1868.5000
|
LSE
|
1981911
|
|
14/10/2024
|
14:31:02
|
603
|
1868.5000
|
LSE
|
1981909
|
|
14/10/2024
|
14:31:06
|
335
|
1868.0000
|
LSE
|
1982087
|
|
14/10/2024
|
14:31:19
|
520
|
1867.0000
|
LSE
|
1982517
|
|
14/10/2024
|
14:31:19
|
222
|
1867.5000
|
LSE
|
1982509
|
|
14/10/2024
|
14:31:19
|
551
|
1867.5000
|
LSE
|
1982507
|
|
14/10/2024
|
14:31:19
|
665
|
1868.0000
|
LSE
|
1982505
|
|
14/10/2024
|
14:32:48
|
29
|
1867.0000
|
LSE
|
1984852
|
|
14/10/2024
|
14:32:48
|
94
|
1867.0000
|
LSE
|
1984846
|
|
14/10/2024
|
14:32:48
|
130
|
1867.0000
|
LSE
|
1984844
|
|
14/10/2024
|
14:32:48
|
143
|
1867.0000
|
LSE
|
1984842
|
|
14/10/2024
|
14:32:48
|
100
|
1867.0000
|
LSE
|
1984848
|
|
14/10/2024
|
14:32:48
|
303
|
1867.0000
|
LSE
|
1984850
|
|
14/10/2024
|
14:33:45
|
610
|
1868.0000
|
LSE
|
1986407
|
|
14/10/2024
|
14:33:59
|
113
|
1868.0000
|
LSE
|
1986732
|
|
14/10/2024
|
14:33:59
|
906
|
1868.0000
|
LSE
|
1986734
|
|
14/10/2024
|
14:33:59
|
1,114
|
1868.0000
|
LSE
|
1986736
|
|
14/10/2024
|
14:33:59
|
208
|
1868.0000
|
LSE
|
1986738
|
|
14/10/2024
|
14:34:15
|
1,082
|
1867.5000
|
LSE
|
1987166
|
|
14/10/2024
|
14:35:17
|
698
|
1867.5000
|
LSE
|
1988695
|
|
14/10/2024
|
14:35:17
|
319
|
1867.5000
|
LSE
|
1988693
|
|
14/10/2024
|
14:36:03
|
587
|
1868.0000
|
LSE
|
1989744
|
|
14/10/2024
|
14:36:03
|
560
|
1868.0000
|
LSE
|
1989741
|
|
14/10/2024
|
14:36:03
|
420
|
1868.0000
|
LSE
|
1989739
|
|
14/10/2024
|
14:36:03
|
724
|
1868.0000
|
LSE
|
1989737
|
|
14/10/2024
|
14:36:03
|
449
|
1868.0000
|
LSE
|
1989735
|
|
14/10/2024
|
14:36:03
|
434
|
1868.0000
|
LSE
|
1989733
|
|
14/10/2024
|
14:36:03
|
159
|
1868.0000
|
LSE
|
1989731
|
|
14/10/2024
|
14:36:32
|
261
|
1867.0000
|
LSE
|
1990496
|
|
14/10/2024
|
14:38:13
|
551
|
1869.5000
|
LSE
|
1992918
|
|
14/10/2024
|
14:38:13
|
749
|
1869.5000
|
LSE
|
1992914
|
|
14/10/2024
|
14:38:13
|
749
|
1869.5000
|
LSE
|
1992912
|
|
14/10/2024
|
14:38:55
|
192
|
1870.0000
|
LSE
|
1993852
|
|
14/10/2024
|
14:38:55
|
262
|
1870.0000
|
LSE
|
1993850
|
|
14/10/2024
|
14:38:55
|
135
|
1870.0000
|
LSE
|
1993854
|
|
14/10/2024
|
14:38:55
|
6
|
1870.0000
|
LSE
|
1993856
|
|
14/10/2024
|
14:39:10
|
580
|
1869.5000
|
LSE
|
1994207
|
|
14/10/2024
|
14:39:10
|
879
|
1869.5000
|
LSE
|
1994205
|
|
14/10/2024
|
14:40:21
|
862
|
1869.0000
|
LSE
|
1996070
|
|
14/10/2024
|
14:40:45
|
43
|
1870.5000
|
LSE
|
1996672
|
|
14/10/2024
|
14:40:45
|
86
|
1870.5000
|
LSE
|
1996670
|
|
14/10/2024
|
14:40:45
|
166
|
1870.5000
|
LSE
|
1996668
|
|
14/10/2024
|
14:40:45
|
93
|
1870.5000
|
LSE
|
1996666
|
|
14/10/2024
|
14:40:45
|
135
|
1870.5000
|
LSE
|
1996664
|
|
14/10/2024
|
14:41:10
|
78
|
1870.5000
|
LSE
|
1997220
|
|
14/10/2024
|
14:41:10
|
86
|
1870.5000
|
LSE
|
1997218
|
|
14/10/2024
|
14:41:10
|
178
|
1870.5000
|
LSE
|
1997216
|
|
14/10/2024
|
14:41:10
|
139
|
1870.5000
|
LSE
|
1997214
|
|
14/10/2024
|
14:41:10
|
94
|
1870.5000
|
LSE
|
1997212
|
|
14/10/2024
|
14:41:56
|
536
|
1870.0000
|
LSE
|
1998323
|
|
14/10/2024
|
14:41:56
|
558
|
1870.0000
|
LSE
|
1998327
|
|
14/10/2024
|
14:41:56
|
438
|
1870.0000
|
LSE
|
1998325
|
|
14/10/2024
|
14:41:57
|
441
|
1869.5000
|
LSE
|
1998338
|
|
14/10/2024
|
14:42:09
|
729
|
1869.5000
|
LSE
|
1998582
|
|
14/10/2024
|
14:42:14
|
399
|
1869.0000
|
LSE
|
1998720
|
|
14/10/2024
|
14:42:14
|
232
|
1869.0000
|
LSE
|
1998718
|
|
14/10/2024
|
14:43:13
|
7
|
1869.0000
|
LSE
|
2000384
|
|
14/10/2024
|
14:43:21
|
539
|
1869.0000
|
LSE
|
2001830
|
|
14/10/2024
|
14:43:21
|
542
|
1869.0000
|
LSE
|
2001828
|
|
14/10/2024
|
14:44:00
|
819
|
1869.0000
|
LSE
|
2003805
|
|
14/10/2024
|
14:44:01
|
107
|
1869.0000
|
LSE
|
2003814
|
|
14/10/2024
|
14:44:01
|
205
|
1869.0000
|
LSE
|
2003812
|
|
14/10/2024
|
14:44:01
|
205
|
1869.0000
|
LSE
|
2003810
|
|
14/10/2024
|
14:44:55
|
586
|
1868.5000
|
LSE
|
2005826
|
|
14/10/2024
|
14:44:55
|
632
|
1868.5000
|
LSE
|
2005824
|
|
14/10/2024
|
14:45:28
|
561
|
1868.5000
|
LSE
|
2006990
|
|
14/10/2024
|
14:45:28
|
126
|
1868.5000
|
LSE
|
2006988
|
|
14/10/2024
|
14:45:28
|
492
|
1868.5000
|
LSE
|
2006986
|
|
14/10/2024
|
14:45:29
|
470
|
1868.0000
|
LSE
|
2007053
|
|
14/10/2024
|
14:45:29
|
60
|
1868.0000
|
LSE
|
2007055
|
|
14/10/2024
|
14:46:17
|
100
|
1869.5000
|
LSE
|
2008885
|
|
14/10/2024
|
14:46:17
|
205
|
1869.5000
|
LSE
|
2008883
|
|
14/10/2024
|
14:46:17
|
320
|
1869.5000
|
LSE
|
2008881
|
|
14/10/2024
|
14:46:17
|
576
|
1869.5000
|
LSE
|
2008879
|
|
14/10/2024
|
14:47:55
|
514
|
1872.0000
|
LSE
|
2012330
|
|
14/10/2024
|
14:47:55
|
623
|
1872.0000
|
LSE
|
2012328
|
|
14/10/2024
|
14:48:13
|
871
|
1871.5000
|
LSE
|
2012750
|
|
14/10/2024
|
14:48:26
|
343
|
1871.0000
|
LSE
|
2013169
|
|
14/10/2024
|
14:48:26
|
432
|
1871.0000
|
LSE
|
2013167
|
|
14/10/2024
|
14:48:35
|
566
|
1870.5000
|
LSE
|
2013560
|
|
14/10/2024
|
14:48:35
|
34
|
1870.5000
|
LSE
|
2013558
|
|
14/10/2024
|
14:50:33
|
562
|
1871.5000
|
LSE
|
2018558
|
|
14/10/2024
|
14:50:33
|
628
|
1871.5000
|
LSE
|
2018556
|
|
14/10/2024
|
14:50:33
|
589
|
1871.5000
|
LSE
|
2018554
|
|
14/10/2024
|
14:50:53
|
971
|
1870.5000
|
LSE
|
2019122
|
|
14/10/2024
|
14:52:05
|
75
|
1871.0000
|
LSE
|
2021190
|
|
14/10/2024
|
14:52:05
|
571
|
1871.0000
|
LSE
|
2021188
|
|
14/10/2024
|
14:52:05
|
1,376
|
1871.0000
|
LSE
|
2021186
|
|
14/10/2024
|
14:52:05
|
451
|
1871.5000
|
LSE
|
2021181
|
|
14/10/2024
|
14:52:05
|
194
|
1871.5000
|
LSE
|
2021183
|
|
14/10/2024
|
14:54:08
|
246
|
1872.0000
|
LSE
|
2024617
|
|
14/10/2024
|
14:54:08
|
41
|
1872.0000
|
LSE
|
2024615
|
|
14/10/2024
|
14:54:08
|
204
|
1872.0000
|
LSE
|
2024613
|
|
14/10/2024
|
14:54:08
|
170
|
1872.0000
|
LSE
|
2024611
|
|
14/10/2024
|
14:54:08
|
184
|
1872.0000
|
LSE
|
2024609
|
|
14/10/2024
|
14:54:08
|
630
|
1872.0000
|
LSE
|
2024607
|
|
14/10/2024
|
14:55:20
|
631
|
1874.0000
|
LSE
|
2026737
|
|
14/10/2024
|
14:55:20
|
1,158
|
1874.0000
|
LSE
|
2026735
|
|
14/10/2024
|
14:56:12
|
1,058
|
1874.0000
|
LSE
|
2028195
|
|
14/10/2024
|
14:56:12
|
533
|
1874.0000
|
LSE
|
2028192
|
|
14/10/2024
|
14:56:12
|
553
|
1874.0000
|
LSE
|
2028190
|
|
14/10/2024
|
14:56:22
|
627
|
1873.5000
|
LSE
|
2028384
|
|
14/10/2024
|
14:56:38
|
3
|
1872.0000
|
LSE
|
2028860
|
|
14/10/2024
|
14:58:07
|
460
|
1873.5000
|
LSE
|
2030972
|
|
14/10/2024
|
14:58:07
|
125
|
1873.5000
|
LSE
|
2030974
|
|
14/10/2024
|
14:58:59
|
336
|
1874.0000
|
LSE
|
2032203
|
|
14/10/2024
|
14:58:59
|
336
|
1874.0000
|
LSE
|
2032201
|
|
14/10/2024
|
14:58:59
|
545
|
1874.0000
|
LSE
|
2032199
|
|
14/10/2024
|
14:58:59
|
136
|
1874.0000
|
LSE
|
2032197
|
|
14/10/2024
|
14:59:20
|
87
|
1874.0000
|
LSE
|
2032608
|
|
14/10/2024
|
14:59:50
|
9
|
1874.0000
|
LSE
|
2033311
|
|
14/10/2024
|
14:59:50
|
692
|
1874.0000
|
LSE
|
2033309
|
|
14/10/2024
|
14:59:50
|
852
|
1874.0000
|
LSE
|
2033307
|
|
14/10/2024
|
15:00:29
|
618
|
1873.0000
|
LSE
|
2035578
|
|
14/10/2024
|
15:00:29
|
264
|
1873.0000
|
LSE
|
2035576
|
|
14/10/2024
|
15:00:29
|
518
|
1873.5000
|
LSE
|
2035559
|
|
14/10/2024
|
15:00:29
|
606
|
1873.5000
|
LSE
|
2035557
|
|
14/10/2024
|
15:02:30
|
512
|
1873.5000
|
LSE
|
2039591
|
|
14/10/2024
|
15:02:30
|
1,342
|
1873.5000
|
LSE
|
2039589
|
|
14/10/2024
|
15:03:11
|
910
|
1873.5000
|
LSE
|
2040693
|
|
14/10/2024
|
15:03:47
|
210
|
1874.0000
|
LSE
|
2041682
|
|
14/10/2024
|
15:03:47
|
387
|
1874.0000
|
LSE
|
2041684
|
|
14/10/2024
|
15:04:44
|
45
|
1874.5000
|
LSE
|
2043089
|
|
14/10/2024
|
15:04:44
|
571
|
1874.5000
|
LSE
|
2043087
|
|
14/10/2024
|
15:04:44
|
1,222
|
1874.5000
|
LSE
|
2043085
|
|
14/10/2024
|
15:06:21
|
89
|
1874.5000
|
LSE
|
2046043
|
|
14/10/2024
|
15:06:21
|
550
|
1874.5000
|
LSE
|
2046039
|
|
14/10/2024
|
15:06:21
|
122
|
1874.5000
|
LSE
|
2046041
|
|
14/10/2024
|
15:06:21
|
1,260
|
1874.5000
|
LSE
|
2046037
|
|
14/10/2024
|
15:06:21
|
830
|
1874.5000
|
LSE
|
2046035
|
|
14/10/2024
|
15:06:21
|
258
|
1874.5000
|
LSE
|
2046033
|
|
14/10/2024
|
15:07:25
|
664
|
1874.0000
|
LSE
|
2048593
|
|
14/10/2024
|
15:07:25
|
406
|
1874.5000
|
LSE
|
2048590
|
|
14/10/2024
|
15:07:25
|
602
|
1874.5000
|
LSE
|
2048588
|
|
14/10/2024
|
15:07:25
|
845
|
1875.0000
|
LSE
|
2048576
|
|
14/10/2024
|
15:09:31
|
578
|
1874.5000
|
LSE
|
2051464
|
|
14/10/2024
|
15:09:31
|
536
|
1874.5000
|
LSE
|
2051466
|
|
14/10/2024
|
15:09:44
|
572
|
1875.0000
|
LSE
|
2051732
|
|
14/10/2024
|
15:10:46
|
649
|
1878.0000
|
LSE
|
2053273
|
|
14/10/2024
|
15:10:46
|
71
|
1878.0000
|
LSE
|
2053275
|
|
14/10/2024
|
15:11:13
|
1,521
|
1879.0000
|
LSE
|
2053969
|
|
14/10/2024
|
15:11:15
|
749
|
1878.5000
|
LSE
|
2054033
|
|
14/10/2024
|
15:11:16
|
602
|
1878.0000
|
LSE
|
2054057
|
|
14/10/2024
|
15:12:23
|
836
|
1878.0000
|
LSE
|
2055602
|
|
14/10/2024
|
15:13:51
|
75
|
1878.5000
|
LSE
|
2058051
|
|
14/10/2024
|
15:13:51
|
640
|
1878.5000
|
LSE
|
2058049
|
|
14/10/2024
|
15:13:51
|
1,149
|
1879.0000
|
LSE
|
2058047
|
|
14/10/2024
|
15:14:55
|
88
|
1879.0000
|
LSE
|
2059483
|
|
14/10/2024
|
15:14:55
|
204
|
1879.0000
|
LSE
|
2059481
|
|
14/10/2024
|
15:14:55
|
245
|
1879.0000
|
LSE
|
2059479
|
|
14/10/2024
|
15:14:55
|
830
|
1879.5000
|
LSE
|
2059477
|
|
14/10/2024
|
15:14:55
|
1,094
|
1880.0000
|
LSE
|
2059474
|
|
14/10/2024
|
15:14:55
|
358
|
1880.0000
|
LSE
|
2059472
|
|
14/10/2024
|
15:16:04
|
236
|
1879.5000
|
LSE
|
2061438
|
|
14/10/2024
|
15:16:27
|
548
|
1879.5000
|
LSE
|
2062147
|
|
14/10/2024
|
15:16:27
|
382
|
1879.5000
|
LSE
|
2062145
|
|
14/10/2024
|
15:16:27
|
426
|
1879.5000
|
LSE
|
2062149
|
|
14/10/2024
|
15:17:34
|
410
|
1879.5000
|
LSE
|
2064164
|
|
14/10/2024
|
15:17:42
|
735
|
1879.5000
|
LSE
|
2064370
|
|
14/10/2024
|
15:17:42
|
426
|
1879.5000
|
LSE
|
2064368
|
|
14/10/2024
|
15:19:27
|
648
|
1878.5000
|
LSE
|
2067584
|
|
14/10/2024
|
15:19:27
|
1,354
|
1879.0000
|
LSE
|
2067581
|
|
14/10/2024
|
15:19:27
|
2,493
|
1879.5000
|
LSE
|
2067570
|
|
14/10/2024
|
15:19:34
|
634
|
1876.5000
|
LSE
|
2067844
|
|
14/10/2024
|
15:20:29
|
555
|
1876.0000
|
LSE
|
2069259
|
|
14/10/2024
|
15:20:35
|
127
|
1876.0000
|
LSE
|
2069463
|
|
14/10/2024
|
15:20:35
|
74
|
1876.0000
|
LSE
|
2069461
|
|
14/10/2024
|
15:20:44
|
528
|
1875.5000
|
LSE
|
2069712
|
|
14/10/2024
|
15:22:02
|
750
|
1873.7500
|
LSE
|
2071464
|
|
14/10/2024
|
15:22:02
|
1,044
|
1874.5000
|
LSE
|
2071462
|
|
14/10/2024
|
15:22:10
|
518
|
1873.5000
|
LSE
|
2071642
|
|
14/10/2024
|
15:22:54
|
620
|
1873.5000
|
LSE
|
2072560
|
|
14/10/2024
|
15:22:54
|
32
|
1873.5000
|
LSE
|
2072562
|
|
14/10/2024
|
15:22:56
|
549
|
1873.0000
|
LSE
|
2072587
|
|
14/10/2024
|
15:22:56
|
75
|
1873.0000
|
LSE
|
2072589
|
|
14/10/2024
|
15:26:26
|
754
|
1872.7500
|
LSE
|
2078879
|
|
14/10/2024
|
15:26:26
|
652
|
1873.0000
|
LSE
|
2078877
|
|
14/10/2024
|
15:26:26
|
959
|
1873.0000
|
LSE
|
2078875
|
|
14/10/2024
|
15:26:26
|
794
|
1873.0000
|
LSE
|
2078873
|
|
14/10/2024
|
15:26:26
|
105
|
1873.0000
|
LSE
|
2078871
|
|
14/10/2024
|
15:26:26
|
566
|
1873.0000
|
LSE
|
2078869
|
|
14/10/2024
|
15:26:26
|
46
|
1873.0000
|
LSE
|
2078867
|
|
14/10/2024
|
15:26:26
|
40
|
1873.0000
|
LSE
|
2078865
|
|
14/10/2024
|
15:27:18
|
664
|
1872.5000
|
LSE
|
2079914
|
|
14/10/2024
|
15:27:55
|
571
|
1872.5000
|
LSE
|
2080695
|
|
14/10/2024
|
15:27:55
|
223
|
1872.5000
|
LSE
|
2080693
|
|
14/10/2024
|
15:27:55
|
66
|
1872.5000
|
LSE
|
2080691
|
|
14/10/2024
|
15:28:37
|
295
|
1872.5000
|
LSE
|
2081580
|
|
14/10/2024
|
15:28:37
|
295
|
1872.5000
|
LSE
|
2081578
|
|
14/10/2024
|
15:28:37
|
119
|
1872.5000
|
LSE
|
2081576
|
|
14/10/2024
|
15:28:38
|
1,002
|
1872.0000
|
LSE
|
2081616
|
|
14/10/2024
|
15:28:57
|
288
|
1872.0000
|
LSE
|
2081906
|
|
14/10/2024
|
15:28:57
|
270
|
1872.0000
|
LSE
|
2081904
|
|
14/10/2024
|
15:31:23
|
623
|
1871.5000
|
LSE
|
2085180
|
|
14/10/2024
|
15:31:23
|
597
|
1872.0000
|
LSE
|
2085178
|
|
14/10/2024
|
15:31:23
|
795
|
1872.0000
|
LSE
|
2085176
|
|
14/10/2024
|
15:31:23
|
616
|
1872.0000
|
LSE
|
2085174
|
|
14/10/2024
|
15:31:23
|
551
|
1872.0000
|
LSE
|
2085172
|
|
14/10/2024
|
15:31:24
|
428
|
1871.5000
|
LSE
|
2085190
|
|
14/10/2024
|
15:31:24
|
198
|
1871.5000
|
LSE
|
2085188
|
|
14/10/2024
|
15:32:35
|
954
|
1870.5000
|
LSE
|
2086806
|
|
14/10/2024
|
15:33:46
|
723
|
1869.5000
|
LSE
|
2088356
|
|
14/10/2024
|
15:33:46
|
28
|
1869.5000
|
LSE
|
2088354
|
|
14/10/2024
|
15:33:46
|
370
|
1870.0000
|
LSE
|
2088332
|
|
14/10/2024
|
15:33:46
|
786
|
1870.0000
|
LSE
|
2088330
|
|
14/10/2024
|
15:33:46
|
254
|
1870.0000
|
LSE
|
2088328
|
|
14/10/2024
|
15:33:50
|
571
|
1869.0000
|
LSE
|
2088416
|
|
14/10/2024
|
15:34:45
|
206
|
1867.5000
|
LSE
|
2089456
|
|
14/10/2024
|
15:34:45
|
459
|
1867.5000
|
LSE
|
2089458
|
|
14/10/2024
|
15:35:37
|
157
|
1868.0000
|
LSE
|
2090486
|
|
14/10/2024
|
15:35:37
|
375
|
1868.0000
|
LSE
|
2090484
|
|
14/10/2024
|
15:35:37
|
381
|
1868.0000
|
LSE
|
2090482
|
|
14/10/2024
|
15:35:37
|
177
|
1868.0000
|
LSE
|
2090480
|
|
14/10/2024
|
15:35:37
|
196
|
1868.0000
|
LSE
|
2090478
|
|
14/10/2024
|
15:35:37
|
573
|
1868.0000
|
LSE
|
2090476
|
|
14/10/2024
|
15:37:49
|
573
|
1870.0000
|
LSE
|
2093177
|
|
14/10/2024
|
15:37:49
|
578
|
1870.0000
|
LSE
|
2093175
|
|
14/10/2024
|
15:39:36
|
2,134
|
1873.0000
|
LSE
|
2095297
|
|
14/10/2024
|
15:39:36
|
1,000
|
1873.0000
|
LSE
|
2095295
|
|
14/10/2024
|
15:39:40
|
57
|
1872.5000
|
LSE
|
2095347
|
|
14/10/2024
|
15:39:40
|
387
|
1872.5000
|
LSE
|
2095345
|
|
14/10/2024
|
15:39:40
|
279
|
1872.5000
|
LSE
|
2095343
|
|
14/10/2024
|
15:39:40
|
23
|
1872.5000
|
LSE
|
2095341
|
|
14/10/2024
|
15:41:07
|
691
|
1872.5000
|
LSE
|
2097064
|
|
14/10/2024
|
15:41:07
|
512
|
1872.5000
|
LSE
|
2097066
|
|
14/10/2024
|
15:42:32
|
1,021
|
1873.5000
|
LSE
|
2098868
|
|
14/10/2024
|
15:43:04
|
586
|
1872.5000
|
LSE
|
2099616
|
|
14/10/2024
|
15:43:04
|
512
|
1873.0000
|
LSE
|
2099614
|
|
14/10/2024
|
15:43:04
|
586
|
1873.5000
|
LSE
|
2099612
|
|
14/10/2024
|
15:43:04
|
622
|
1873.5000
|
LSE
|
2099610
|
|
14/10/2024
|
15:43:05
|
612
|
1872.0000
|
LSE
|
2099634
|
|
14/10/2024
|
15:43:27
|
350
|
1871.5000
|
LSE
|
2100053
|
|
14/10/2024
|
15:43:27
|
259
|
1871.5000
|
LSE
|
2100051
|
|
14/10/2024
|
15:44:10
|
627
|
1870.5000
|
LSE
|
2100997
|
|
14/10/2024
|
15:44:54
|
736
|
1869.5000
|
LSE
|
2102120
|
|
14/10/2024
|
15:46:16
|
534
|
1870.5000
|
LSE
|
2104118
|
|
14/10/2024
|
15:47:23
|
2,762
|
1870.7500
|
LSE
|
2105486
|
|
14/10/2024
|
15:48:28
|
378
|
1871.0000
|
LSE
|
2107004
|
|
14/10/2024
|
15:48:28
|
452
|
1871.0000
|
LSE
|
2107002
|
|
14/10/2024
|
15:48:28
|
234
|
1871.0000
|
LSE
|
2107000
|
|
14/10/2024
|
15:48:28
|
528
|
1871.0000
|
LSE
|
2106998
|
|
14/10/2024
|
15:50:23
|
178
|
1873.0000
|
LSE
|
2109616
|
|
14/10/2024
|
15:50:23
|
621
|
1873.0000
|
LSE
|
2109614
|
|
14/10/2024
|
15:50:23
|
178
|
1873.0000
|
LSE
|
2109620
|
|
14/10/2024
|
15:50:23
|
322
|
1873.0000
|
LSE
|
2109618
|
|
14/10/2024
|
15:50:37
|
1,151
|
1874.0000
|
LSE
|
2109877
|
|
14/10/2024
|
15:50:46
|
631
|
1873.5000
|
LSE
|
2110002
|
|
14/10/2024
|
15:50:46
|
600
|
1873.5000
|
LSE
|
2110000
|
|
14/10/2024
|
15:51:49
|
598
|
1875.0000
|
LSE
|
2111104
|
|
14/10/2024
|
15:51:55
|
533
|
1875.0000
|
LSE
|
2111180
|
|
14/10/2024
|
15:52:22
|
796
|
1874.5000
|
LSE
|
2111800
|
|
14/10/2024
|
15:52:22
|
534
|
1874.5000
|
LSE
|
2111802
|
|
14/10/2024
|
15:52:29
|
843
|
1874.0000
|
LSE
|
2111945
|
|
14/10/2024
|
15:53:23
|
516
|
1874.0000
|
LSE
|
2113098
|
|
14/10/2024
|
15:53:23
|
537
|
1874.0000
|
LSE
|
2113096
|
|
14/10/2024
|
15:53:33
|
700
|
1873.5000
|
LSE
|
2113292
|
|
14/10/2024
|
15:53:39
|
608
|
1873.0000
|
LSE
|
2113427
|
|
14/10/2024
|
15:54:39
|
762
|
1873.5000
|
LSE
|
2114632
|
|
14/10/2024
|
15:54:39
|
556
|
1874.0000
|
LSE
|
2114626
|
|
14/10/2024
|
15:55:03
|
116
|
1873.0000
|
LSE
|
2115166
|
|
14/10/2024
|
15:55:03
|
647
|
1873.0000
|
LSE
|
2115168
|
|
14/10/2024
|
15:56:33
|
385
|
1873.0000
|
LSE
|
2116879
|
|
14/10/2024
|
15:56:40
|
670
|
1873.5000
|
LSE
|
2117032
|
|
14/10/2024
|
15:56:40
|
178
|
1873.5000
|
LSE
|
2117030
|
|
14/10/2024
|
15:56:40
|
89
|
1873.5000
|
LSE
|
2117028
|
|
14/10/2024
|
15:57:13
|
904
|
1873.5000
|
LSE
|
2117569
|
|
14/10/2024
|
15:57:13
|
89
|
1873.5000
|
LSE
|
2117567
|
|
14/10/2024
|
15:57:13
|
85
|
1873.5000
|
LSE
|
2117565
|
|
14/10/2024
|
15:58:15
|
670
|
1874.0000
|
LSE
|
2118656
|
|
14/10/2024
|
15:58:15
|
838
|
1874.0000
|
LSE
|
2118654
|
|
14/10/2024
|
15:58:20
|
589
|
1873.5000
|
LSE
|
2118728
|
|
14/10/2024
|
15:58:54
|
342
|
1873.5000
|
LSE
|
2119354
|
|
14/10/2024
|
15:58:54
|
282
|
1873.5000
|
LSE
|
2119352
|
|
14/10/2024
|
15:59:43
|
178
|
1874.5000
|
LSE
|
2120684
|
|
14/10/2024
|
15:59:43
|
305
|
1874.5000
|
LSE
|
2120682
|
|
14/10/2024
|
15:59:43
|
830
|
1874.5000
|
LSE
|
2120680
|
|
14/10/2024
|
15:59:43
|
672
|
1874.5000
|
LSE
|
2120678
|
|
14/10/2024
|
16:00:22
|
730
|
1874.5000
|
LSE
|
2122896
|
|
14/10/2024
|
16:00:30
|
654
|
1873.5000
|
LSE
|
2123224
|
|
14/10/2024
|
16:00:30
|
543
|
1874.0000
|
LSE
|
2123207
|
|
14/10/2024
|
16:00:30
|
550
|
1874.0000
|
LSE
|
2123205
|
|
14/10/2024
|
16:01:24
|
259
|
1873.0000
|
LSE
|
2124930
|
|
14/10/2024
|
16:01:24
|
259
|
1873.0000
|
LSE
|
2124928
|
|
14/10/2024
|
16:01:24
|
33
|
1873.0000
|
LSE
|
2124926
|
|
14/10/2024
|
16:01:49
|
441
|
1874.0000
|
LSE
|
2125669
|
|
14/10/2024
|
16:01:49
|
101
|
1874.0000
|
LSE
|
2125667
|
|
14/10/2024
|
16:02:50
|
92
|
1874.5000
|
LSE
|
2126633
|
|
14/10/2024
|
16:03:11
|
3,066
|
1875.0000
|
LSE
|
2127063
|
|
14/10/2024
|
16:03:11
|
1,000
|
1875.0000
|
LSE
|
2127061
|
|
14/10/2024
|
16:03:55
|
595
|
1875.5000
|
LSE
|
2127779
|
|
14/10/2024
|
16:03:55
|
529
|
1875.5000
|
LSE
|
2127777
|
|
14/10/2024
|
16:03:55
|
268
|
1875.5000
|
LSE
|
2127775
|
|
14/10/2024
|
16:04:09
|
620
|
1875.0000
|
LSE
|
2128046
|
|
14/10/2024
|
16:04:09
|
280
|
1875.0000
|
LSE
|
2128044
|
|
14/10/2024
|
16:04:11
|
726
|
1874.5000
|
LSE
|
2128063
|
|
14/10/2024
|
16:04:55
|
91
|
1875.0000
|
LSE
|
2128803
|
|
14/10/2024
|
16:04:55
|
460
|
1875.0000
|
LSE
|
2128801
|
|
14/10/2024
|
16:05:45
|
540
|
1876.5000
|
LSE
|
2130155
|
|
14/10/2024
|
16:05:45
|
1,013
|
1877.0000
|
LSE
|
2130153
|
|
14/10/2024
|
16:06:29
|
31
|
1877.5000
|
LSE
|
2131020
|
|
14/10/2024
|
16:06:29
|
178
|
1877.5000
|
LSE
|
2131018
|
|
14/10/2024
|
16:06:29
|
178
|
1877.5000
|
LSE
|
2131016
|
|
14/10/2024
|
16:06:29
|
838
|
1877.5000
|
LSE
|
2131014
|
|
14/10/2024
|
16:07:48
|
1,320
|
1879.0000
|
LSE
|
2132602
|
|
14/10/2024
|
16:07:48
|
31
|
1879.0000
|
LSE
|
2132594
|
|
14/10/2024
|
16:07:48
|
32
|
1879.0000
|
LSE
|
2132592
|
|
14/10/2024
|
16:07:48
|
26
|
1879.0000
|
LSE
|
2132596
|
|
14/10/2024
|
16:07:48
|
77
|
1879.0000
|
LSE
|
2132586
|
|
14/10/2024
|
16:07:48
|
956
|
1879.0000
|
LSE
|
2132584
|
|
14/10/2024
|
16:07:48
|
459
|
1879.0000
|
LSE
|
2132582
|
|
14/10/2024
|
16:07:48
|
77
|
1879.0000
|
LSE
|
2132588
|
|
14/10/2024
|
16:07:48
|
24
|
1879.0000
|
LSE
|
2132590
|
|
14/10/2024
|
16:08:04
|
217
|
1878.0000
|
LSE
|
2133026
|
|
14/10/2024
|
16:08:04
|
385
|
1878.0000
|
LSE
|
2133024
|
|
14/10/2024
|
16:08:04
|
536
|
1878.5000
|
LSE
|
2133020
|
|
14/10/2024
|
16:08:04
|
517
|
1878.5000
|
LSE
|
2133022
|
|
14/10/2024
|
16:08:22
|
629
|
1877.0000
|
LSE
|
2133409
|
|
14/10/2024
|
16:08:52
|
598
|
1876.0000
|
LSE
|
2133958
|
|
14/10/2024
|
16:09:20
|
610
|
1876.0000
|
LSE
|
2134551
|
|
14/10/2024
|
16:10:22
|
1,964
|
1876.0000
|
LSE
|
2135735
|
|
14/10/2024
|
16:10:27
|
587
|
1875.5000
|
LSE
|
2135867
|
|
14/10/2024
|
16:10:27
|
631
|
1875.5000
|
LSE
|
2135855
|
|
14/10/2024
|
16:11:39
|
422
|
1875.5000
|
LSE
|
2137423
|
|
14/10/2024
|
16:11:39
|
113
|
1875.5000
|
LSE
|
2137418
|
|
14/10/2024
|
16:11:39
|
116
|
1875.5000
|
LSE
|
2137416
|
|
14/10/2024
|
16:11:39
|
576
|
1875.5000
|
LSE
|
2137414
|
|
14/10/2024
|
16:11:39
|
46
|
1875.5000
|
LSE
|
2137412
|
|
14/10/2024
|
16:11:39
|
85
|
1875.5000
|
LSE
|
2137410
|
|
14/10/2024
|
16:11:39
|
250
|
1875.5000
|
LSE
|
2137408
|
|
14/10/2024
|
16:11:47
|
323
|
1875.0000
|
LSE
|
2137504
|
|
14/10/2024
|
16:11:47
|
528
|
1875.0000
|
LSE
|
2137506
|
|
14/10/2024
|
16:11:47
|
298
|
1875.0000
|
LSE
|
2137508
|
|
14/10/2024
|
16:13:47
|
667
|
1875.5000
|
LSE
|
2139918
|
|
14/10/2024
|
16:13:47
|
4,845
|
1876.0000
|
LSE
|
2139916
|
|
14/10/2024
|
16:15:43
|
18
|
1876.0000
|
LSE
|
2142734
|
|
14/10/2024
|
16:15:43
|
182
|
1876.0000
|
LSE
|
2142732
|
|
14/10/2024
|
16:15:43
|
1,187
|
1876.0000
|
LSE
|
2142730
|
|
14/10/2024
|
16:15:43
|
39
|
1876.0000
|
LSE
|
2142728
|
|
14/10/2024
|
16:15:44
|
112
|
1876.0000
|
LSE
|
2142811
|
|
14/10/2024
|
16:15:44
|
204
|
1876.0000
|
LSE
|
2142809
|
|
14/10/2024
|
16:15:44
|
1,751
|
1876.0000
|
LSE
|
2142805
|
|
14/10/2024
|
16:15:44
|
700
|
1876.0000
|
LSE
|
2142807
|
|
14/10/2024
|
16:16:27
|
637
|
1876.0000
|
LSE
|
2143812
|
|
14/10/2024
|
16:16:27
|
865
|
1876.0000
|
LSE
|
2143810
|
|
14/10/2024
|
16:16:40
|
575
|
1876.5000
|
LSE
|
2144132
|
|
14/10/2024
|
16:17:40
|
131
|
1876.5000
|
LSE
|
2145592
|
|
14/10/2024
|
16:17:40
|
627
|
1876.5000
|
LSE
|
2145590
|
|
14/10/2024
|
16:17:40
|
426
|
1876.5000
|
LSE
|
2145586
|
|
14/10/2024
|
16:17:40
|
1,670
|
1876.5000
|
LSE
|
2145588
|
|
14/10/2024
|
16:18:10
|
672
|
1876.5000
|
LSE
|
2146290
|
|
14/10/2024
|
16:18:13
|
575
|
1876.0000
|
LSE
|
2146387
|
|
14/10/2024
|
16:19:05
|
354
|
1876.0000
|
LSE
|
2147472
|
|
14/10/2024
|
16:19:05
|
234
|
1876.0000
|
LSE
|
2147470
|
|
14/10/2024
|
16:19:05
|
972
|
1876.0000
|
LSE
|
2147468
|
|
14/10/2024
|
16:19:35
|
393
|
1876.0000
|
LSE
|
2148529
|
|
14/10/2024
|
16:19:35
|
93
|
1876.0000
|
LSE
|
2148527
|
|
14/10/2024
|
16:19:35
|
101
|
1876.0000
|
LSE
|
2148525
|
|
14/10/2024
|
16:19:35
|
178
|
1876.0000
|
LSE
|
2148523
|
|
14/10/2024
|
16:19:35
|
178
|
1876.0000
|
LSE
|
2148521
|
|
14/10/2024
|
16:19:35
|
838
|
1876.0000
|
LSE
|
2148519
|
|
14/10/2024
|
16:20:26
|
1,135
|
1876.5000
|
LSE
|
2150155
|
|
14/10/2024
|
16:20:26
|
178
|
1876.5000
|
LSE
|
2150153
|
|
14/10/2024
|
16:20:26
|
178
|
1876.5000
|
LSE
|
2150151
|
|
14/10/2024
|
16:20:26
|
838
|
1876.5000
|
LSE
|
2150149
|
|
14/10/2024
|
16:20:41
|
8
|
1876.5000
|
LSE
|
2150530
|
|
14/10/2024
|
16:20:42
|
602
|
1876.5000
|
LSE
|
2150537
|
|
14/10/2024
|
16:21:31
|
2,871
|
1878.0000
|
LSE
|
2152436
|
|
14/10/2024
|
16:22:02
|
648
|
1878.0000
|
LSE
|
2153678
|
|
14/10/2024
|
16:22:02
|
88
|
1878.0000
|
LSE
|
2153676
|
|
14/10/2024
|
16:22:02
|
515
|
1877.5000
|
LSE
|
2153672
|
|
14/10/2024
|
16:22:03
|
520
|
1877.5000
|
LSE
|
2153755
|
|
14/10/2024
|
16:22:05
|
520
|
1877.0000
|
LSE
|
2153786
|
|
14/10/2024
|
16:23:03
|
838
|
1877.0000
|
LSE
|
2155006
|
|
14/10/2024
|
16:23:03
|
350
|
1877.0000
|
LSE
|
2155004
|
|
14/10/2024
|
16:23:04
|
2,325
|
1877.0000
|
LSE
|
2155044
|
|
14/10/2024
|
16:23:19
|
781
|
1877.0000
|
LSE
|
2155414
|
|
14/10/2024
|
16:23:19
|
217
|
1877.0000
|
LSE
|
2155412
|
|
14/10/2024
|
16:23:31
|
612
|
1877.5000
|
LSE
|
2155691
|
|
14/10/2024
|
16:23:31
|
52
|
1877.5000
|
LSE
|
2155689
|
|
14/10/2024
|
16:23:46
|
547
|
1877.5000
|
LSE
|
2156249
|
|
14/10/2024
|
16:23:46
|
106
|
1877.5000
|
LSE
|
2156247
|
|
14/10/2024
|
16:23:46
|
104
|
1877.5000
|
LSE
|
2156245
|
|
14/10/2024
|
16:23:46
|
89
|
1877.5000
|
LSE
|
2156243
|
|
14/10/2024
|
16:24:01
|
754
|
1877.5000
|
LSE
|
2156639
|
|
14/10/2024
|
16:24:01
|
57
|
1877.5000
|
LSE
|
2156637
|
|
14/10/2024
|
16:24:16
|
227
|
1877.5000
|
LSE
|
2156960
|
|
14/10/2024
|
16:24:16
|
560
|
1877.5000
|
LSE
|
2156958
|
|
|
|
|
|
|
|
|
|
| |
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
POSQKQBDOBDDDKD
Sse (LSE:SSE)
過去 株価チャート
から 10 2024 まで 11 2024
Sse (LSE:SSE)
過去 株価チャート
から 11 2023 まで 11 2024
