Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Sse Plc | LSE:SSE | London | Ordinary Share | GB0007908733 | ORD 50P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 1.18% | 1,710.50 | 1,711.00 | 1,711.50 | 1,717.00 | 1,687.50 | 1,692.00 | 406,160 | 14:03:55 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electric Services | 10.46B | 1.88B | 1.7046 | 10.07 | 18.69B |
|
|
|
|
|
|
|
|
|||
|
|
|
|
|
|
|
|
|||
|
|
|
|
|
|
|
|
|||
|
|
|
|
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 |
01 October 2024 |
|
|||||||
|
Total number of shares purchased |
207,925 |
|
|||||||
|
Volume Weighted Average Price Per Share (GBp) |
1907.741p |
|
|||||||
|
Lowest Price Per Share (GBp) |
1892p |
|
|||||||
|
Highest Price Per Share (GBp) |
1916p |
|
|||||||
|
|
|
||||||||
|
The Company has to date purchased 435,271 Ordinary Shares in aggregate through UBS in connection with the Programme. |
|
||||||||
|
|
|
||||||||
|
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by UBS as principal in connection with the above purchases is set out below. |
|
||||||||
|
Schedule of Purchases |
|
||||||||
|
Shares purchased: SSE plc GB0007908733 |
|
||||||||
|
Intermediary name: UBS AG London Branch |
|
||||||||
|
Intermediary Code: UBSWGB2L |
|
||||||||
|
Currency: GBP |
|
||||||||
|
|
|
||||||||
|
Aggregated information: |
|
|
|||||||
|
|
|
|
|
|
|
||||
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
Lowest Price per share |
Highest Price per share |
|
||||
|
London Stock Exchange |
1907.7410 |
207,925 |
1892.00 |
1916.00 |
|
||||
|
|
|
|
|
|
|
||||
|
|
|
|
|
|
|
||||
|
|
|
|
|
|
|
||||
|
|
|
|
|
|
|
||||
|
|
|
|
|
|
|
||||
|
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 |
||||
|
01/10/2024 |
08:00:10 |
30 |
1900.0000 |
LSE |
369981 |
||||
|
01/10/2024 |
08:00:10 |
544 |
1900.0000 |
LSE |
369979 |
||||
|
01/10/2024 |
08:00:46 |
546 |
1893.0000 |
LSE |
373133 |
||||
|
01/10/2024 |
08:05:00 |
503 |
1892.5000 |
LSE |
378889 |
||||
|
01/10/2024 |
08:09:15 |
581 |
1892.5000 |
LSE |
383034 |
||||
|
01/10/2024 |
08:09:15 |
806 |
1893.0000 |
LSE |
383032 |
||||
|
01/10/2024 |
08:10:42 |
63 |
1893.5000 |
LSE |
384663 |
||||
|
01/10/2024 |
08:10:42 |
462 |
1893.5000 |
LSE |
384661 |
||||
|
01/10/2024 |
08:16:38 |
619 |
1893.0000 |
LSE |
389985 |
||||
|
01/10/2024 |
08:17:20 |
584 |
1892.0000 |
LSE |
390588 |
||||
|
01/10/2024 |
08:20:24 |
575 |
1892.0000 |
LSE |
393219 |
||||
|
01/10/2024 |
08:23:40 |
600 |
1894.0000 |
LSE |
395928 |
||||
|
01/10/2024 |
08:24:33 |
568 |
1894.0000 |
LSE |
396895 |
||||
|
01/10/2024 |
08:25:50 |
514 |
1894.0000 |
LSE |
397749 |
||||
|
01/10/2024 |
08:27:11 |
619 |
1893.5000 |
LSE |
398833 |
||||
|
01/10/2024 |
08:30:00 |
189 |
1894.5000 |
LSE |
402027 |
||||
|
01/10/2024 |
08:30:00 |
320 |
1894.5000 |
LSE |
402025 |
||||
|
01/10/2024 |
08:30:00 |
320 |
1894.5000 |
LSE |
402019 |
||||
|
01/10/2024 |
08:30:00 |
40 |
1894.5000 |
LSE |
402023 |
||||
|
01/10/2024 |
08:30:00 |
189 |
1894.5000 |
LSE |
402021 |
||||
|
01/10/2024 |
08:30:06 |
717 |
1894.5000 |
LSE |
402269 |
||||
|
01/10/2024 |
08:30:21 |
560 |
1895.0000 |
LSE |
402543 |
||||
|
01/10/2024 |
08:30:46 |
195 |
1895.0000 |
LSE |
402979 |
||||
|
01/10/2024 |
08:31:01 |
23 |
1895.0000 |
LSE |
403186 |
||||
|
01/10/2024 |
08:31:01 |
95 |
1895.0000 |
LSE |
403184 |
||||
|
01/10/2024 |
08:31:01 |
93 |
1895.0000 |
LSE |
403182 |
||||
|
01/10/2024 |
08:31:01 |
80 |
1895.0000 |
LSE |
403180 |
||||
|
01/10/2024 |
08:31:01 |
46 |
1895.0000 |
LSE |
403178 |
||||
|
01/10/2024 |
08:31:01 |
1,136 |
1895.0000 |
LSE |
403176 |
||||
|
01/10/2024 |
08:31:02 |
75 |
1895.0000 |
LSE |
403204 |
||||
|
01/10/2024 |
08:31:02 |
75 |
1895.0000 |
LSE |
403202 |
||||
|
01/10/2024 |
08:31:02 |
75 |
1895.0000 |
LSE |
403200 |
||||
|
01/10/2024 |
08:31:02 |
85 |
1895.0000 |
LSE |
403198 |
||||
|
01/10/2024 |
08:31:02 |
75 |
1895.0000 |
LSE |
403196 |
||||
|
01/10/2024 |
08:31:02 |
18 |
1895.0000 |
LSE |
403194 |
||||
|
01/10/2024 |
08:31:02 |
75 |
1895.0000 |
LSE |
403192 |
||||
|
01/10/2024 |
08:31:02 |
80 |
1895.0000 |
LSE |
403190 |
||||
|
01/10/2024 |
08:31:07 |
97 |
1895.0000 |
LSE |
403315 |
||||
|
01/10/2024 |
08:31:10 |
1,470 |
1895.0000 |
LSE |
403385 |
||||
|
01/10/2024 |
08:31:10 |
3 |
1895.0000 |
LSE |
403365 |
||||
|
01/10/2024 |
08:31:10 |
20 |
1895.0000 |
LSE |
403363 |
||||
|
01/10/2024 |
08:31:14 |
210 |
1895.0000 |
LSE |
403462 |
||||
|
01/10/2024 |
08:31:14 |
622 |
1895.0000 |
LSE |
403459 |
||||
|
01/10/2024 |
08:32:06 |
154 |
1895.0000 |
LSE |
404266 |
||||
|
01/10/2024 |
08:32:06 |
657 |
1895.0000 |
LSE |
404270 |
||||
|
01/10/2024 |
08:32:06 |
442 |
1895.0000 |
LSE |
404268 |
||||
|
01/10/2024 |
08:36:12 |
573 |
1898.0000 |
LSE |
408348 |
||||
|
01/10/2024 |
08:36:20 |
603 |
1897.5000 |
LSE |
408469 |
||||
|
01/10/2024 |
08:36:23 |
601 |
1897.0000 |
LSE |
408519 |
||||
|
01/10/2024 |
08:40:09 |
571 |
1898.0000 |
LSE |
412230 |
||||
|
01/10/2024 |
08:46:07 |
74 |
1905.5000 |
LSE |
418157 |
||||
|
01/10/2024 |
08:46:07 |
309 |
1905.5000 |
LSE |
418155 |
||||
|
01/10/2024 |
08:46:52 |
616 |
1908.0000 |
LSE |
418928 |
||||
|
01/10/2024 |
08:46:52 |
562 |
1908.5000 |
LSE |
418926 |
||||
|
01/10/2024 |
08:47:10 |
64 |
1909.0000 |
LSE |
419144 |
||||
|
01/10/2024 |
08:49:01 |
622 |
1911.0000 |
LSE |
420733 |
||||
|
01/10/2024 |
08:49:01 |
506 |
1911.0000 |
LSE |
420731 |
||||
|
01/10/2024 |
08:49:01 |
1,202 |
1912.0000 |
LSE |
420727 |
||||
|
01/10/2024 |
08:49:02 |
556 |
1910.0000 |
LSE |
420736 |
||||
|
01/10/2024 |
08:49:04 |
586 |
1909.5000 |
LSE |
420770 |
||||
|
01/10/2024 |
08:50:58 |
594 |
1908.0000 |
LSE |
422580 |
||||
|
01/10/2024 |
08:51:47 |
528 |
1908.0000 |
LSE |
423200 |
||||
|
01/10/2024 |
08:55:05 |
543 |
1914.0000 |
LSE |
425843 |
||||
|
01/10/2024 |
08:56:41 |
560 |
1913.5000 |
LSE |
427298 |
||||
|
01/10/2024 |
08:59:30 |
18 |
1916.0000 |
LSE |
430037 |
||||
|
01/10/2024 |
08:59:30 |
117 |
1916.0000 |
LSE |
430035 |
||||
|
01/10/2024 |
08:59:30 |
175 |
1915.5000 |
LSE |
430033 |
||||
|
01/10/2024 |
08:59:30 |
86 |
1915.5000 |
LSE |
430031 |
||||
|
01/10/2024 |
08:59:30 |
117 |
1915.5000 |
LSE |
430029 |
||||
|
01/10/2024 |
08:59:30 |
557 |
1915.5000 |
LSE |
430025 |
||||
|
01/10/2024 |
08:59:30 |
591 |
1915.5000 |
LSE |
430027 |
||||
|
01/10/2024 |
09:01:25 |
545 |
1915.0000 |
LSE |
432095 |
||||
|
01/10/2024 |
09:03:26 |
263 |
1914.0000 |
LSE |
433992 |
||||
|
01/10/2024 |
09:03:26 |
69 |
1914.0000 |
LSE |
433990 |
||||
|
01/10/2024 |
09:03:26 |
222 |
1914.0000 |
LSE |
433994 |
||||
|
01/10/2024 |
09:03:26 |
584 |
1914.0000 |
LSE |
433988 |
||||
|
01/10/2024 |
09:05:39 |
206 |
1911.0000 |
LSE |
436197 |
||||
|
01/10/2024 |
09:05:39 |
328 |
1911.0000 |
LSE |
436195 |
||||
|
01/10/2024 |
09:08:59 |
576 |
1908.5000 |
LSE |
439776 |
||||
|
01/10/2024 |
09:15:01 |
53 |
1911.5000 |
LSE |
445695 |
||||
|
01/10/2024 |
09:15:01 |
54 |
1911.5000 |
LSE |
445693 |
||||
|
01/10/2024 |
09:15:01 |
152 |
1911.5000 |
LSE |
445697 |
||||
|
01/10/2024 |
09:15:01 |
49 |
1911.5000 |
LSE |
445699 |
||||
|
01/10/2024 |
09:15:01 |
200 |
1911.5000 |
LSE |
445691 |
||||
|
01/10/2024 |
09:15:01 |
742 |
1911.5000 |
LSE |
445689 |
||||
|
01/10/2024 |
09:18:20 |
513 |
1910.5000 |
LSE |
448871 |
||||
|
01/10/2024 |
09:20:02 |
405 |
1911.0000 |
LSE |
450430 |
||||
|
01/10/2024 |
09:20:02 |
582 |
1911.0000 |
LSE |
450428 |
||||
|
01/10/2024 |
09:20:02 |
178 |
1911.0000 |
LSE |
450426 |
||||
|
01/10/2024 |
09:21:15 |
721 |
1910.5000 |
LSE |
451465 |
||||
|
01/10/2024 |
09:21:15 |
52 |
1910.5000 |
LSE |
451463 |
||||
|
01/10/2024 |
09:21:44 |
571 |
1910.0000 |
LSE |
451885 |
||||
|
01/10/2024 |
09:28:28 |
576 |
1911.0000 |
LSE |
457254 |
||||
|
01/10/2024 |
09:28:28 |
43 |
1911.0000 |
LSE |
457256 |
||||
|
01/10/2024 |
09:35:09 |
534 |
1910.0000 |
LSE |
462941 |
||||
|
01/10/2024 |
09:38:35 |
112 |
1909.5000 |
LSE |
466300 |
||||
|
01/10/2024 |
09:38:35 |
505 |
1909.5000 |
LSE |
466298 |
||||
|
01/10/2024 |
09:47:01 |
195 |
1909.5000 |
LSE |
473714 |
||||
|
01/10/2024 |
09:47:01 |
117 |
1909.5000 |
LSE |
473712 |
||||
|
01/10/2024 |
09:47:01 |
210 |
1909.5000 |
LSE |
473710 |
||||
|
01/10/2024 |
09:47:01 |
579 |
1909.5000 |
LSE |
473708 |
||||
|
01/10/2024 |
09:51:55 |
532 |
1909.0000 |
LSE |
478176 |
||||
|
01/10/2024 |
10:09:36 |
534 |
1910.5000 |
LSE |
495228 |
||||
|
01/10/2024 |
10:10:48 |
513 |
1910.0000 |
LSE |
496278 |
||||
|
01/10/2024 |
10:16:08 |
292 |
1911.0000 |
LSE |
501633 |
||||
|
01/10/2024 |
10:16:08 |
94 |
1911.0000 |
LSE |
501631 |
||||
|
01/10/2024 |
10:16:08 |
210 |
1911.0000 |
LSE |
501629 |
||||
|
01/10/2024 |
10:16:08 |
398 |
1911.0000 |
LSE |
501627 |
||||
|
01/10/2024 |
10:16:08 |
219 |
1911.0000 |
LSE |
501625 |
||||
|
01/10/2024 |
10:18:20 |
576 |
1909.5000 |
LSE |
504015 |
||||
|
01/10/2024 |
10:24:02 |
533 |
1911.5000 |
LSE |
508991 |
||||
|
01/10/2024 |
10:24:38 |
578 |
1911.0000 |
LSE |
509512 |
||||
|
01/10/2024 |
10:27:39 |
199 |
1910.5000 |
LSE |
512110 |
||||
|
01/10/2024 |
10:27:39 |
117 |
1910.5000 |
LSE |
512108 |
||||
|
01/10/2024 |
10:27:39 |
194 |
1910.5000 |
LSE |
512106 |
||||
|
01/10/2024 |
10:29:31 |
264 |
1910.0000 |
LSE |
513427 |
||||
|
01/10/2024 |
10:29:31 |
309 |
1910.0000 |
LSE |
513425 |
||||
|
01/10/2024 |
10:30:55 |
42 |
1910.0000 |
LSE |
514555 |
||||
|
01/10/2024 |
10:30:55 |
324 |
1910.0000 |
LSE |
514553 |
||||
|
01/10/2024 |
10:30:55 |
117 |
1910.0000 |
LSE |
514551 |
||||
|
01/10/2024 |
10:30:55 |
92 |
1910.0000 |
LSE |
514549 |
||||
|
01/10/2024 |
10:39:15 |
390 |
1910.0000 |
LSE |
520796 |
||||
|
01/10/2024 |
10:39:15 |
117 |
1910.0000 |
LSE |
520794 |
||||
|
01/10/2024 |
10:40:33 |
547 |
1909.5000 |
LSE |
523626 |
||||
|
01/10/2024 |
10:42:53 |
583 |
1909.5000 |
LSE |
525304 |
||||
|
01/10/2024 |
10:45:54 |
103 |
1910.5000 |
LSE |
527446 |
||||
|
01/10/2024 |
10:49:28 |
619 |
1911.0000 |
LSE |
530194 |
||||
|
01/10/2024 |
10:50:23 |
539 |
1910.5000 |
LSE |
530965 |
||||
|
01/10/2024 |
10:50:33 |
157 |
1909.0000 |
LSE |
531086 |
||||
|
01/10/2024 |
10:50:33 |
460 |
1909.0000 |
LSE |
531083 |
||||
|
01/10/2024 |
10:52:45 |
253 |
1908.0000 |
LSE |
532690 |
||||
|
01/10/2024 |
10:52:53 |
343 |
1908.0000 |
LSE |
532763 |
||||
|
01/10/2024 |
10:52:53 |
247 |
1908.0000 |
LSE |
532761 |
||||
|
01/10/2024 |
10:54:34 |
275 |
1907.5000 |
LSE |
534014 |
||||
|
01/10/2024 |
10:54:34 |
287 |
1907.5000 |
LSE |
534012 |
||||
|
01/10/2024 |
10:55:33 |
77 |
1907.5000 |
LSE |
534925 |
||||
|
01/10/2024 |
10:58:12 |
558 |
1908.0000 |
LSE |
536744 |
||||
|
01/10/2024 |
10:58:12 |
51 |
1908.0000 |
LSE |
536741 |
||||
|
01/10/2024 |
10:59:40 |
144 |
1908.0000 |
LSE |
537805 |
||||
|
01/10/2024 |
10:59:40 |
284 |
1908.0000 |
LSE |
537803 |
||||
|
01/10/2024 |
11:00:25 |
223 |
1907.5000 |
LSE |
538670 |
||||
|
01/10/2024 |
11:00:25 |
280 |
1907.5000 |
LSE |
538668 |
||||
|
01/10/2024 |
11:00:25 |
514 |
1907.5000 |
LSE |
538666 |
||||
|
01/10/2024 |
11:01:25 |
348 |
1907.5000 |
LSE |
539489 |
||||
|
01/10/2024 |
11:01:25 |
64 |
1907.5000 |
LSE |
539491 |
||||
|
01/10/2024 |
11:01:25 |
412 |
1907.5000 |
LSE |
539487 |
||||
|
01/10/2024 |
11:01:27 |
63 |
1907.5000 |
LSE |
539543 |
||||
|
01/10/2024 |
11:01:27 |
348 |
1907.5000 |
LSE |
539541 |
||||
|
01/10/2024 |
11:01:27 |
348 |
1907.5000 |
LSE |
539537 |
||||
|
01/10/2024 |
11:01:27 |
63 |
1907.5000 |
LSE |
539539 |
||||
|
01/10/2024 |
11:01:37 |
64 |
1907.5000 |
LSE |
539668 |
||||
|
01/10/2024 |
11:01:37 |
336 |
1907.5000 |
LSE |
539666 |
||||
|
01/10/2024 |
11:01:37 |
56 |
1907.5000 |
LSE |
539664 |
||||
|
01/10/2024 |
11:01:37 |
400 |
1907.5000 |
LSE |
539662 |
||||
|
01/10/2024 |
11:02:27 |
171 |
1907.0000 |
LSE |
540320 |
||||
|
01/10/2024 |
11:02:45 |
112 |
1907.5000 |
LSE |
540512 |
||||
|
01/10/2024 |
11:02:45 |
55 |
1907.5000 |
LSE |
540510 |
||||
|
01/10/2024 |
11:02:45 |
505 |
1907.5000 |
LSE |
540508 |
||||
|
01/10/2024 |
11:02:45 |
255 |
1907.5000 |
LSE |
540506 |
||||
|
01/10/2024 |
11:02:45 |
505 |
1907.5000 |
LSE |
540504 |
||||
|
01/10/2024 |
11:03:37 |
8 |
1907.0000 |
LSE |
541165 |
||||
|
01/10/2024 |
11:03:37 |
352 |
1907.0000 |
LSE |
541163 |
||||
|
01/10/2024 |
11:03:37 |
424 |
1907.0000 |
LSE |
541161 |
||||
|
01/10/2024 |
11:03:48 |
333 |
1906.5000 |
LSE |
541261 |
||||
|
01/10/2024 |
11:03:48 |
585 |
1906.5000 |
LSE |
541263 |
||||
|
01/10/2024 |
11:05:13 |
69 |
1907.5000 |
LSE |
542302 |
||||
|
01/10/2024 |
11:05:13 |
195 |
1907.5000 |
LSE |
542300 |
||||
|
01/10/2024 |
11:05:13 |
347 |
1907.5000 |
LSE |
542298 |
||||
|
01/10/2024 |
11:05:13 |
643 |
1907.5000 |
LSE |
542296 |
||||
|
01/10/2024 |
11:05:32 |
495 |
1907.5000 |
LSE |
542509 |
||||
|
01/10/2024 |
11:05:32 |
49 |
1907.5000 |
LSE |
542507 |
||||
|
01/10/2024 |
11:05:36 |
4 |
1907.5000 |
LSE |
542544 |
||||
|
01/10/2024 |
11:05:36 |
67 |
1907.5000 |
LSE |
542542 |
||||
|
01/10/2024 |
11:05:36 |
188 |
1907.5000 |
LSE |
542540 |
||||
|
01/10/2024 |
11:05:36 |
344 |
1907.5000 |
LSE |
542538 |
||||
|
01/10/2024 |
11:05:36 |
188 |
1907.5000 |
LSE |
542536 |
||||
|
01/10/2024 |
11:05:42 |
28 |
1907.5000 |
LSE |
542605 |
||||
|
01/10/2024 |
11:05:42 |
195 |
1907.5000 |
LSE |
542603 |
||||
|
01/10/2024 |
11:05:42 |
344 |
1907.5000 |
LSE |
542601 |
||||
|
01/10/2024 |
11:05:42 |
608 |
1907.5000 |
LSE |
542599 |
||||
|
01/10/2024 |
11:05:58 |
199 |
1907.5000 |
LSE |
542836 |
||||
|
01/10/2024 |
11:05:58 |
71 |
1907.5000 |
LSE |
542838 |
||||
|
01/10/2024 |
11:05:58 |
48 |
1907.5000 |
LSE |
542834 |
||||
|
01/10/2024 |
11:05:58 |
506 |
1907.5000 |
LSE |
542832 |
||||
|
01/10/2024 |
11:06:03 |
71 |
1907.5000 |
LSE |
542934 |
||||
|
01/10/2024 |
11:06:03 |
199 |
1907.5000 |
LSE |
542932 |
||||
|
01/10/2024 |
11:06:03 |
339 |
1907.5000 |
LSE |
542930 |
||||
|
01/10/2024 |
11:06:03 |
47 |
1907.5000 |
LSE |
542928 |
||||
|
01/10/2024 |
11:06:03 |
609 |
1907.5000 |
LSE |
542926 |
||||
|
01/10/2024 |
11:06:08 |
200 |
1907.5000 |
LSE |
543019 |
||||
|
01/10/2024 |
11:06:08 |
339 |
1907.5000 |
LSE |
543017 |
||||
|
01/10/2024 |
11:06:08 |
71 |
1907.5000 |
LSE |
543021 |
||||
|
01/10/2024 |
11:06:08 |
53 |
1907.5000 |
LSE |
543023 |
||||
|
01/10/2024 |
11:06:14 |
49 |
1907.5000 |
LSE |
543153 |
||||
|
01/10/2024 |
11:06:14 |
605 |
1907.5000 |
LSE |
543151 |
||||
|
01/10/2024 |
11:06:16 |
334 |
1907.5000 |
LSE |
543198 |
||||
|
01/10/2024 |
11:06:16 |
169 |
1907.5000 |
LSE |
543200 |
||||
|
01/10/2024 |
11:06:16 |
71 |
1907.5000 |
LSE |
543202 |
||||
|
01/10/2024 |
11:06:16 |
49 |
1907.5000 |
LSE |
543196 |
||||
|
01/10/2024 |
11:06:16 |
200 |
1907.5000 |
LSE |
543194 |
||||
|
01/10/2024 |
11:06:16 |
200 |
1907.5000 |
LSE |
543192 |
||||
|
01/10/2024 |
11:06:16 |
71 |
1907.5000 |
LSE |
543190 |
||||
|
01/10/2024 |
11:06:27 |
69 |
1907.5000 |
LSE |
543316 |
||||
|
01/10/2024 |
11:06:27 |
193 |
1907.5000 |
LSE |
543314 |
||||
|
01/10/2024 |
11:06:27 |
69 |
1907.5000 |
LSE |
543312 |
||||
|
01/10/2024 |
11:06:27 |
193 |
1907.5000 |
LSE |
543310 |
||||
|
01/10/2024 |
11:06:27 |
251 |
1907.5000 |
LSE |
543308 |
||||
|
01/10/2024 |
11:06:39 |
62 |
1908.5000 |
LSE |
543493 |
||||
|
01/10/2024 |
11:06:39 |
32 |
1908.5000 |
LSE |
543491 |
||||
|
01/10/2024 |
11:06:39 |
507 |
1908.5000 |
LSE |
543489 |
||||
|
01/10/2024 |
11:06:41 |
124 |
1908.5000 |
LSE |
543520 |
||||
|
01/10/2024 |
11:06:41 |
199 |
1908.5000 |
LSE |
543518 |
||||
|
01/10/2024 |
11:06:41 |
462 |
1908.5000 |
LSE |
543516 |
||||
|
01/10/2024 |
11:06:41 |
555 |
1908.5000 |
LSE |
543514 |
||||
|
01/10/2024 |
11:06:48 |
460 |
1908.5000 |
LSE |
543585 |
||||
|
01/10/2024 |
11:07:06 |
643 |
1908.5000 |
LSE |
543831 |
||||
|
01/10/2024 |
11:07:06 |
131 |
1908.5000 |
LSE |
543827 |
||||
|
01/10/2024 |
11:07:06 |
170 |
1908.5000 |
LSE |
543829 |
||||
|
01/10/2024 |
11:07:06 |
56 |
1908.5000 |
LSE |
543825 |
||||
|
01/10/2024 |
11:07:06 |
32 |
1908.5000 |
LSE |
543823 |
||||
|
01/10/2024 |
11:07:06 |
17 |
1908.5000 |
LSE |
543821 |
||||
|
01/10/2024 |
11:07:06 |
550 |
1908.5000 |
LSE |
543812 |
||||
|
01/10/2024 |
11:08:58 |
116 |
1908.0000 |
LSE |
545373 |
||||
|
01/10/2024 |
11:09:20 |
375 |
1908.0000 |
LSE |
545792 |
||||
|
01/10/2024 |
11:09:22 |
559 |
1908.0000 |
LSE |
545821 |
||||
|
01/10/2024 |
11:09:22 |
58 |
1908.0000 |
LSE |
545819 |
||||
|
01/10/2024 |
11:10:32 |
552 |
1908.0000 |
LSE |
546782 |
||||
|
01/10/2024 |
11:10:38 |
230 |
1907.5000 |
LSE |
546840 |
||||
|
01/10/2024 |
11:10:38 |
312 |
1907.5000 |
LSE |
546842 |
||||
|
01/10/2024 |
11:12:52 |
515 |
1907.0000 |
LSE |
548133 |
||||
|
01/10/2024 |
11:12:52 |
578 |
1907.0000 |
LSE |
548131 |
||||
|
01/10/2024 |
11:13:36 |
540 |
1906.5000 |
LSE |
548699 |
||||
|
01/10/2024 |
11:15:47 |
76 |
1907.0000 |
LSE |
549968 |
||||
|
01/10/2024 |
11:15:47 |
406 |
1906.5000 |
LSE |
549966 |
||||
|
01/10/2024 |
11:15:47 |
1,435 |
1907.0000 |
LSE |
549964 |
||||
|
01/10/2024 |
11:15:47 |
51 |
1907.0000 |
LSE |
549962 |
||||
|
01/10/2024 |
11:15:47 |
54 |
1907.0000 |
LSE |
549960 |
||||
|
01/10/2024 |
11:15:47 |
77 |
1907.0000 |
LSE |
549958 |
||||
|
01/10/2024 |
11:17:49 |
851 |
1907.5000 |
LSE |
551686 |
||||
|
01/10/2024 |
11:19:31 |
542 |
1909.0000 |
LSE |
553505 |
||||
|
01/10/2024 |
11:19:31 |
552 |
1909.5000 |
LSE |
553503 |
||||
|
01/10/2024 |
11:19:47 |
10 |
1909.0000 |
LSE |
553724 |
||||
|
01/10/2024 |
11:19:47 |
181 |
1909.0000 |
LSE |
553722 |
||||
|
01/10/2024 |
11:19:47 |
342 |
1909.0000 |
LSE |
553720 |
||||
|
01/10/2024 |
11:19:47 |
181 |
1909.0000 |
LSE |
553718 |
||||
|
01/10/2024 |
11:19:47 |
181 |
1909.0000 |
LSE |
553716 |
||||
|
01/10/2024 |
11:20:05 |
571 |
1908.0000 |
LSE |
553974 |
||||
|
01/10/2024 |
11:20:05 |
505 |
1908.5000 |
LSE |
553966 |
||||
|
01/10/2024 |
11:20:18 |
524 |
1907.5000 |
LSE |
554132 |
||||
|
01/10/2024 |
11:20:18 |
621 |
1907.5000 |
LSE |
554130 |
||||
|
01/10/2024 |
11:20:32 |
288 |
1906.5000 |
LSE |
554413 |
||||
|
01/10/2024 |
11:20:59 |
359 |
1906.5000 |
LSE |
554743 |
||||
|
01/10/2024 |
11:21:07 |
131 |
1906.0000 |
LSE |
554833 |
||||
|
01/10/2024 |
11:21:51 |
86 |
1908.0000 |
LSE |
555461 |
||||
|
01/10/2024 |
11:22:39 |
589 |
1908.0000 |
LSE |
556013 |
||||
|
01/10/2024 |
11:22:39 |
474 |
1908.0000 |
LSE |
556011 |
||||
|
01/10/2024 |
11:23:44 |
606 |
1907.5000 |
LSE |
556695 |
||||
|
01/10/2024 |
11:24:03 |
369 |
1907.0000 |
LSE |
556856 |
||||
|
01/10/2024 |
11:27:37 |
88 |
1908.5000 |
LSE |
559069 |
||||
|
01/10/2024 |
11:28:54 |
461 |
1908.5000 |
LSE |
559806 |
||||
|
01/10/2024 |
11:29:13 |
569 |
1908.0000 |
LSE |
560035 |
||||
|
01/10/2024 |
11:30:25 |
300 |
1907.5000 |
LSE |
560926 |
||||
|
01/10/2024 |
11:30:25 |
301 |
1907.5000 |
LSE |
560924 |
||||
|
01/10/2024 |
11:31:13 |
606 |
1907.0000 |
LSE |
561555 |
||||
|
01/10/2024 |
11:38:52 |
74 |
1907.0000 |
LSE |
566784 |
||||
|
01/10/2024 |
11:38:52 |
314 |
1907.0000 |
LSE |
566786 |
||||
|
01/10/2024 |
11:38:52 |
160 |
1907.0000 |
LSE |
566788 |
||||
|
01/10/2024 |
11:39:12 |
618 |
1906.0000 |
LSE |
567080 |
||||
|
01/10/2024 |
11:41:21 |
518 |
1905.0000 |
LSE |
568426 |
||||
|
01/10/2024 |
11:43:24 |
502 |
1905.0000 |
LSE |
569699 |
||||
|
01/10/2024 |
11:50:11 |
782 |
1907.0000 |
LSE |
574026 |
||||
|
01/10/2024 |
11:52:27 |
157 |
1906.5000 |
LSE |
575822 |
||||
|
01/10/2024 |
11:52:27 |
450 |
1906.5000 |
LSE |
575820 |
||||
|
01/10/2024 |
11:55:59 |
800 |
1907.5000 |
LSE |
578013 |
||||
|
01/10/2024 |
11:56:11 |
583 |
1907.0000 |
LSE |
578178 |
||||
|
01/10/2024 |
11:57:52 |
417 |
1906.5000 |
LSE |
579331 |
||||
|
01/10/2024 |
11:57:52 |
116 |
1906.5000 |
LSE |
579329 |
||||
|
01/10/2024 |
12:03:04 |
586 |
1907.0000 |
LSE |
583173 |
||||
|
01/10/2024 |
12:08:36 |
537 |
1906.5000 |
LSE |
587431 |
||||
|
01/10/2024 |
12:13:33 |
75 |
1910.0000 |
LSE |
591062 |
||||
|
01/10/2024 |
12:13:33 |
249 |
1910.0000 |
LSE |
591060 |
||||
|
01/10/2024 |
12:13:33 |
545 |
1910.0000 |
LSE |
591058 |
||||
|
01/10/2024 |
12:13:33 |
106 |
1910.5000 |
LSE |
591056 |
||||
|
01/10/2024 |
12:14:11 |
800 |
1909.5000 |
LSE |
591474 |
||||
|
01/10/2024 |
12:14:12 |
142 |
1909.5000 |
LSE |
591488 |
||||
|
01/10/2024 |
12:14:12 |
372 |
1909.5000 |
LSE |
591486 |
||||
|
01/10/2024 |
12:16:24 |
556 |
1910.5000 |
LSE |
592968 |
||||
|
01/10/2024 |
12:20:37 |
17 |
1910.5000 |
LSE |
596530 |
||||
|
01/10/2024 |
12:20:37 |
568 |
1910.5000 |
LSE |
596528 |
||||
|
01/10/2024 |
12:23:38 |
552 |
1910.0000 |
LSE |
598959 |
||||
|
01/10/2024 |
12:26:42 |
579 |
1910.5000 |
LSE |
601415 |
||||
|
01/10/2024 |
12:28:26 |
169 |
1909.0000 |
LSE |
602651 |
||||
|
01/10/2024 |
12:29:22 |
277 |
1909.0000 |
LSE |
603141 |
||||
|
01/10/2024 |
12:31:07 |
236 |
1910.0000 |
LSE |
604344 |
||||
|
01/10/2024 |
12:31:07 |
68 |
1910.0000 |
LSE |
604348 |
||||
|
01/10/2024 |
12:31:07 |
301 |
1910.0000 |
LSE |
604350 |
||||
|
01/10/2024 |
12:38:40 |
598 |
1910.5000 |
LSE |
609470 |
||||
|
01/10/2024 |
12:45:22 |
544 |
1910.0000 |
LSE |
614033 |
||||
|
01/10/2024 |
12:51:59 |
609 |
1910.5000 |
LSE |
618652 |
||||
|
01/10/2024 |
13:00:00 |
563 |
1909.5000 |
LSE |
623468 |
||||
|
01/10/2024 |
13:07:30 |
591 |
1911.0000 |
LSE |
629640 |
||||
|
01/10/2024 |
13:08:48 |
544 |
1910.5000 |
LSE |
630536 |
||||
|
01/10/2024 |
13:12:30 |
568 |
1911.5000 |
LSE |
633333 |
||||
|
01/10/2024 |
13:13:48 |
622 |
1911.5000 |
LSE |
634338 |
||||
|
01/10/2024 |
13:20:11 |
610 |
1909.5000 |
LSE |
639498 |
||||
|
01/10/2024 |
13:25:53 |
104 |
1908.0000 |
LSE |
644053 |
||||
|
01/10/2024 |
13:32:05 |
526 |
1909.0000 |
LSE |
650343 |
||||
|
01/10/2024 |
13:32:33 |
623 |
1908.5000 |
LSE |
650864 |
||||
|
01/10/2024 |
13:36:34 |
190 |
1907.0000 |
LSE |
654377 |
||||
|
01/10/2024 |
13:36:34 |
601 |
1908.0000 |
LSE |
654364 |
||||
|
01/10/2024 |
13:36:46 |
342 |
1907.0000 |
LSE |
654523 |
||||
|
01/10/2024 |
13:39:58 |
606 |
1905.0000 |
LSE |
657278 |
||||
|
01/10/2024 |
13:45:00 |
574 |
1905.5000 |
LSE |
661708 |
||||
|
01/10/2024 |
13:50:05 |
522 |
1906.0000 |
LSE |
666463 |
||||
|
01/10/2024 |
13:50:06 |
507 |
1905.0000 |
LSE |
666493 |
||||
|
01/10/2024 |
13:51:45 |
574 |
1904.5000 |
LSE |
668732 |
||||
|
01/10/2024 |
13:53:19 |
598 |
1904.5000 |
LSE |
670475 |
||||
|
01/10/2024 |
14:00:00 |
609 |
1904.5000 |
LSE |
677346 |
||||
|
01/10/2024 |
14:03:56 |
668 |
1905.0000 |
LSE |
681655 |
||||
|
01/10/2024 |
14:03:56 |
400 |
1905.0000 |
LSE |
681653 |
||||
|
01/10/2024 |
14:03:56 |
252 |
1905.0000 |
LSE |
681651 |
||||
|
01/10/2024 |
14:03:56 |
400 |
1905.0000 |
LSE |
681649 |
||||
|
01/10/2024 |
14:05:35 |
551 |
1906.0000 |
LSE |
683241 |
||||
|
01/10/2024 |
14:05:35 |
651 |
1906.0000 |
LSE |
683239 |
||||
|
01/10/2024 |
14:07:32 |
764 |
1908.5000 |
LSE |
685092 |
||||
|
01/10/2024 |
14:11:28 |
954 |
1911.5000 |
LSE |
688920 |
||||
|
01/10/2024 |
14:11:28 |
552 |
1911.5000 |
LSE |
688918 |
||||
|
01/10/2024 |
14:13:33 |
441 |
1911.0000 |
LSE |
690722 |
||||
|
01/10/2024 |
14:13:33 |
102 |
1911.0000 |
LSE |
690720 |
||||
|
01/10/2024 |
14:14:32 |
196 |
1910.5000 |
LSE |
691710 |
||||
|
01/10/2024 |
14:15:15 |
510 |
1910.5000 |
LSE |
692523 |
||||
|
01/10/2024 |
14:15:15 |
311 |
1910.5000 |
LSE |
692521 |
||||
|
01/10/2024 |
14:16:51 |
515 |
1910.0000 |
LSE |
694070 |
||||
|
01/10/2024 |
14:17:55 |
32 |
1909.5000 |
LSE |
695241 |
||||
|
01/10/2024 |
14:20:49 |
481 |
1911.0000 |
LSE |
698959 |
||||
|
01/10/2024 |
14:20:49 |
85 |
1911.0000 |
LSE |
698957 |
||||
|
01/10/2024 |
14:20:49 |
615 |
1911.0000 |
LSE |
698955 |
||||
|
01/10/2024 |
14:24:57 |
615 |
1910.5000 |
LSE |
703907 |
||||
|
01/10/2024 |
14:26:12 |
147 |
1910.0000 |
LSE |
705295 |
||||
|
01/10/2024 |
14:27:12 |
107 |
1910.0000 |
LSE |
706564 |
||||
|
01/10/2024 |
14:27:12 |
336 |
1910.0000 |
LSE |
706562 |
||||
|
01/10/2024 |
14:29:52 |
538 |
1910.0000 |
LSE |
709654 |
||||
|
01/10/2024 |
14:30:00 |
413 |
1910.0000 |
LSE |
710371 |
||||
|
01/10/2024 |
14:30:00 |
100 |
1910.0000 |
LSE |
710369 |
||||
|
01/10/2024 |
14:30:00 |
643 |
1910.0000 |
LSE |
710167 |
||||
|
01/10/2024 |
14:30:35 |
110 |
1909.5000 |
LSE |
714862 |
||||
|
01/10/2024 |
14:30:35 |
42 |
1909.5000 |
LSE |
714860 |
||||
|
01/10/2024 |
14:32:03 |
559 |
1909.5000 |
LSE |
718197 |
||||
|
01/10/2024 |
14:32:03 |
354 |
1909.5000 |
LSE |
718195 |
||||
|
01/10/2024 |
14:32:23 |
584 |
1909.0000 |
LSE |
718944 |
||||
|
01/10/2024 |
14:33:22 |
162 |
1911.5000 |
LSE |
722566 |
||||
|
01/10/2024 |
14:33:22 |
183 |
1911.5000 |
LSE |
722564 |
||||
|
01/10/2024 |
14:33:22 |
65 |
1911.5000 |
LSE |
722562 |
||||
|
01/10/2024 |
14:33:38 |
516 |
1912.0000 |
LSE |
723250 |
||||
|
01/10/2024 |
14:33:53 |
205 |
1913.0000 |
LSE |
723781 |
||||
|
01/10/2024 |
14:33:53 |
89 |
1913.0000 |
LSE |
723779 |
||||
|
01/10/2024 |
14:33:53 |
184 |
1913.0000 |
LSE |
723777 |
||||
|
01/10/2024 |
14:33:53 |
321 |
1913.0000 |
LSE |
723775 |
||||
|
01/10/2024 |
14:34:06 |
573 |
1912.5000 |
LSE |
724610 |
||||
|
01/10/2024 |
14:34:06 |
516 |
1912.5000 |
LSE |
724612 |
||||
|
01/10/2024 |
14:34:45 |
405 |
1912.0000 |
LSE |
726882 |
||||
|
01/10/2024 |
14:34:45 |
166 |
1912.0000 |
LSE |
726880 |
||||
|
01/10/2024 |
14:35:00 |
503 |
1911.5000 |
LSE |
727492 |
||||
|
01/10/2024 |
14:35:13 |
817 |
1911.0000 |
LSE |
728496 |
||||
|
01/10/2024 |
14:35:21 |
130 |
1910.0000 |
LSE |
728850 |
||||
|
01/10/2024 |
14:35:21 |
410 |
1910.0000 |
LSE |
728848 |
||||
|
01/10/2024 |
14:37:03 |
100 |
1908.5000 |
LSE |
733403 |
||||
|
01/10/2024 |
14:37:03 |
83 |
1908.5000 |
LSE |
733401 |
||||
|
01/10/2024 |
14:37:03 |
200 |
1909.0000 |
LSE |
733320 |
||||
|
01/10/2024 |
14:37:03 |
384 |
1909.0000 |
LSE |
733322 |
||||
|
01/10/2024 |
14:37:03 |
5 |
1909.0000 |
LSE |
733324 |
||||
|
01/10/2024 |
14:37:03 |
550 |
1909.0000 |
LSE |
733317 |
||||
|
01/10/2024 |
14:37:17 |
206 |
1907.0000 |
LSE |
734218 |
||||
|
01/10/2024 |
14:37:23 |
384 |
1907.0000 |
LSE |
734441 |
||||
|
01/10/2024 |
14:39:29 |
552 |
1907.0000 |
LSE |
739355 |
||||
|
01/10/2024 |
14:40:21 |
384 |
1907.0000 |
LSE |
741776 |
||||
|
01/10/2024 |
14:40:21 |
76 |
1907.0000 |
LSE |
741778 |
||||
|
01/10/2024 |
14:40:21 |
100 |
1907.0000 |
LSE |
741780 |
||||
|
01/10/2024 |
14:40:21 |
24 |
1907.0000 |
LSE |
741782 |
||||
|
01/10/2024 |
14:40:21 |
518 |
1907.0000 |
LSE |
741774 |
||||
|
01/10/2024 |
14:43:37 |
623 |
1909.5000 |
LSE |
749345 |
||||
|
01/10/2024 |
14:43:43 |
621 |
1909.0000 |
LSE |
749517 |
||||
|
01/10/2024 |
14:47:00 |
310 |
1909.0000 |
LSE |
756714 |
||||
|
01/10/2024 |
14:47:00 |
100 |
1909.0000 |
LSE |
756712 |
||||
|
01/10/2024 |
14:47:00 |
200 |
1909.0000 |
LSE |
756710 |
||||
|
01/10/2024 |
14:47:00 |
672 |
1909.0000 |
LSE |
756708 |
||||
|
01/10/2024 |
14:51:45 |
524 |
1912.0000 |
LSE |
769288 |
||||
|
01/10/2024 |
14:51:45 |
818 |
1912.5000 |
LSE |
769281 |
||||
|
01/10/2024 |
14:53:12 |
452 |
1911.5000 |
LSE |
772924 |
||||
|
01/10/2024 |
14:53:12 |
149 |
1911.5000 |
LSE |
772922 |
||||
|
01/10/2024 |
14:54:13 |
56 |
1912.5000 |
LSE |
775375 |
||||
|
01/10/2024 |
14:54:13 |
50 |
1912.5000 |
LSE |
775373 |
||||
|
01/10/2024 |
14:54:13 |
130 |
1912.5000 |
LSE |
775371 |
||||
|
01/10/2024 |
14:54:13 |
130 |
1912.5000 |
LSE |
775369 |
||||
|
01/10/2024 |
14:54:25 |
261 |
1912.5000 |
LSE |
775835 |
||||
|
01/10/2024 |
14:54:25 |
135 |
1912.5000 |
LSE |
775837 |
||||
|
01/10/2024 |
14:54:25 |
135 |
1912.5000 |
LSE |
775819 |
||||
|
01/10/2024 |
14:54:25 |
65 |
1912.5000 |
LSE |
775817 |
||||
|
01/10/2024 |
14:54:56 |
594 |
1912.5000 |
LSE |
777016 |
||||
|
01/10/2024 |
14:55:01 |
18 |
1912.0000 |
LSE |
777393 |
||||
|
01/10/2024 |
14:55:01 |
599 |
1912.0000 |
LSE |
777391 |
||||
|
01/10/2024 |
14:55:07 |
125 |
1911.5000 |
LSE |
777857 |
||||
|
01/10/2024 |
14:55:07 |
94 |
1911.5000 |
LSE |
777855 |
||||
|
01/10/2024 |
14:56:01 |
242 |
1911.0000 |
LSE |
779918 |
||||
|
01/10/2024 |
14:56:20 |
592 |
1910.5000 |
LSE |
780834 |
||||
|
01/10/2024 |
14:58:53 |
687 |
1911.0000 |
LSE |
787139 |
||||
|
01/10/2024 |
14:58:53 |
223 |
1911.0000 |
LSE |
787141 |
||||
|
01/10/2024 |
14:59:59 |
557 |
1910.5000 |
LSE |
791387 |
||||
|
01/10/2024 |
14:59:59 |
516 |
1910.5000 |
LSE |
791385 |
||||
|
01/10/2024 |
15:00:01 |
180 |
1910.0000 |
LSE |
792760 |
||||
|
01/10/2024 |
15:00:01 |
242 |
1910.0000 |
LSE |
792758 |
||||
|
01/10/2024 |
15:00:01 |
170 |
1910.0000 |
LSE |
792756 |
||||
|
01/10/2024 |
15:00:01 |
617 |
1910.0000 |
LSE |
792555 |
||||
|
01/10/2024 |
15:01:08 |
529 |
1911.0000 |
LSE |
798803 |
||||
|
01/10/2024 |
15:02:42 |
576 |
1910.5000 |
LSE |
802837 |
||||
|
01/10/2024 |
15:03:35 |
168 |
1910.0000 |
LSE |
805304 |
||||
|
01/10/2024 |
15:03:35 |
384 |
1910.0000 |
LSE |
805302 |
||||
|
01/10/2024 |
15:05:11 |
530 |
1907.5000 |
LSE |
809099 |
||||
|
01/10/2024 |
15:07:29 |
168 |
1909.0000 |
LSE |
814761 |
||||
|
01/10/2024 |
15:07:29 |
331 |
1909.0000 |
LSE |
814759 |
||||
|
01/10/2024 |
15:07:29 |
58 |
1909.0000 |
LSE |
814757 |
||||
|
01/10/2024 |
15:08:04 |
200 |
1908.5000 |
LSE |
816573 |
||||
|
01/10/2024 |
15:08:04 |
120 |
1908.5000 |
LSE |
816571 |
||||
|
01/10/2024 |
15:08:04 |
31 |
1908.5000 |
LSE |
816575 |
||||
|
01/10/2024 |
15:08:04 |
242 |
1908.5000 |
LSE |
816577 |
||||
|
01/10/2024 |
15:08:04 |
572 |
1908.5000 |
LSE |
816569 |
||||
|
01/10/2024 |
15:10:44 |
156 |
1909.5000 |
LSE |
823844 |
||||
|
01/10/2024 |
15:10:44 |
53 |
1909.5000 |
LSE |
823842 |
||||
|
01/10/2024 |
15:10:44 |
52 |
1909.5000 |
LSE |
823840 |
||||
|
01/10/2024 |
15:10:44 |
156 |
1909.5000 |
LSE |
823838 |
||||
|
01/10/2024 |
15:10:53 |
549 |
1909.0000 |
LSE |
824365 |
||||
|
01/10/2024 |
15:10:53 |
556 |
1909.0000 |
LSE |
824287 |
||||
|
01/10/2024 |
15:10:53 |
516 |
1909.0000 |
LSE |
824285 |
||||
|
01/10/2024 |
15:11:05 |
50 |
1908.5000 |
LSE |
825231 |
||||
|
01/10/2024 |
15:11:05 |
525 |
1908.5000 |
LSE |
825229 |
||||
|
01/10/2024 |
15:13:13 |
96 |
1907.0000 |
LSE |
831722 |
||||
|
01/10/2024 |
15:13:13 |
234 |
1907.0000 |
LSE |
831720 |
||||
|
01/10/2024 |
15:13:13 |
48 |
1907.0000 |
LSE |
831718 |
||||
|
01/10/2024 |
15:13:13 |
200 |
1907.0000 |
LSE |
831716 |
||||
|
01/10/2024 |
15:15:48 |
404 |
1907.0000 |
LSE |
837832 |
||||
|
01/10/2024 |
15:15:48 |
144 |
1907.0000 |
LSE |
837830 |
||||
|
01/10/2024 |
15:17:03 |
591 |
1908.0000 |
LSE |
840689 |
||||
|
01/10/2024 |
15:17:18 |
558 |
1907.5000 |
LSE |
841380 |
||||
|
01/10/2024 |
15:18:28 |
574 |
1906.0000 |
LSE |
844158 |
||||
|
01/10/2024 |
15:20:50 |
384 |
1904.0000 |
LSE |
849594 |
||||
|
01/10/2024 |
15:20:50 |
585 |
1904.5000 |
LSE |
849587 |
||||
|
01/10/2024 |
15:22:24 |
333 |
1905.0000 |
LSE |
853063 |
||||
|
01/10/2024 |
15:22:24 |
235 |
1905.0000 |
LSE |
853061 |
||||
|
01/10/2024 |
15:25:10 |
584 |
1906.0000 |
LSE |
859615 |
||||
|
01/10/2024 |
15:25:17 |
594 |
1905.5000 |
LSE |
860448 |
||||
|
01/10/2024 |
15:26:21 |
310 |
1906.0000 |
LSE |
862663 |
||||
|
01/10/2024 |
15:26:21 |
217 |
1906.0000 |
LSE |
862661 |
||||
|
01/10/2024 |
15:26:21 |
208 |
1906.0000 |
LSE |
862659 |
||||
|
01/10/2024 |
15:26:21 |
850 |
1906.0000 |
LSE |
862657 |
||||
|
01/10/2024 |
15:26:55 |
543 |
1905.5000 |
LSE |
863721 |
||||
|
01/10/2024 |
15:28:13 |
41 |
1906.0000 |
LSE |
866693 |
||||
|
01/10/2024 |
15:28:13 |
47 |
1906.0000 |
LSE |
866691 |
||||
|
01/10/2024 |
15:28:13 |
208 |
1906.0000 |
LSE |
866697 |
||||
|
01/10/2024 |
15:28:13 |
49 |
1906.0000 |
LSE |
866695 |
||||
|
01/10/2024 |
15:28:13 |
200 |
1906.0000 |
LSE |
866689 |
||||
|
01/10/2024 |
15:28:13 |
589 |
1906.0000 |
LSE |
866654 |
||||
|
01/10/2024 |
15:30:06 |
615 |
1907.0000 |
LSE |
870992 |
||||
|
01/10/2024 |
15:32:41 |
77 |
1906.5000 |
LSE |
877338 |
||||
|
01/10/2024 |
15:32:41 |
481 |
1906.5000 |
LSE |
877336 |
||||
|
01/10/2024 |
15:32:41 |
357 |
1906.5000 |
LSE |
877322 |
||||
|
01/10/2024 |
15:32:41 |
157 |
1906.5000 |
LSE |
877320 |
||||
|
01/10/2024 |
15:32:41 |
599 |
1906.5000 |
LSE |
877318 |
||||
|
01/10/2024 |
15:35:02 |
545 |
1906.5000 |
LSE |
882367 |
||||
|
01/10/2024 |
15:37:00 |
896 |
1907.5000 |
LSE |
886593 |
||||
|
01/10/2024 |
15:37:39 |
646 |
1907.0000 |
LSE |
887971 |
||||
|
01/10/2024 |
15:37:40 |
370 |
1906.5000 |
LSE |
888000 |
||||
|
01/10/2024 |
15:37:40 |
180 |
1906.5000 |
LSE |
887998 |
||||
|
01/10/2024 |
15:38:25 |
186 |
1906.0000 |
LSE |
889552 |
||||
|
01/10/2024 |
15:38:25 |
376 |
1906.0000 |
LSE |
889550 |
||||
|
01/10/2024 |
15:39:01 |
172 |
1905.0000 |
LSE |
890980 |
||||
|
01/10/2024 |
15:39:55 |
18 |
1905.0000 |
LSE |
893002 |
||||
|
01/10/2024 |
15:40:05 |
405 |
1905.0000 |
LSE |
893508 |
||||
|
01/10/2024 |
15:42:28 |
617 |
1907.0000 |
LSE |
898840 |
||||
|
01/10/2024 |
15:42:42 |
603 |
1907.0000 |
LSE |
899616 |
||||
|
01/10/2024 |
15:43:42 |
543 |
1907.0000 |
LSE |
901738 |
||||
|
01/10/2024 |
15:44:50 |
58 |
1907.5000 |
LSE |
904504 |
||||
|
01/10/2024 |
15:44:50 |
54 |
1907.5000 |
LSE |
904502 |
||||
|
01/10/2024 |
15:44:50 |
210 |
1907.5000 |
LSE |
904500 |
||||
|
01/10/2024 |
15:44:50 |
300 |
1907.5000 |
LSE |
904498 |
||||
|
01/10/2024 |
15:44:50 |
593 |
1907.5000 |
LSE |
904494 |
||||
|
01/10/2024 |
15:46:17 |
519 |
1907.5000 |
LSE |
907659 |
||||
|
01/10/2024 |
15:46:17 |
46 |
1907.5000 |
LSE |
907657 |
||||
|
01/10/2024 |
15:46:32 |
604 |
1907.0000 |
LSE |
908008 |
||||
|
01/10/2024 |
15:48:03 |
581 |
1906.5000 |
LSE |
910867 |
||||
|
01/10/2024 |
15:48:09 |
189 |
1905.5000 |
LSE |
911184 |
||||
|
01/10/2024 |
15:48:09 |
250 |
1905.5000 |
LSE |
911182 |
||||
|
01/10/2024 |
15:48:09 |
156 |
1905.5000 |
LSE |
911180 |
||||
|
01/10/2024 |
15:53:45 |
698 |
1906.0000 |
LSE |
920467 |
||||
|
01/10/2024 |
15:56:15 |
41 |
1906.0000 |
LSE |
925174 |
||||
|
01/10/2024 |
15:57:10 |
17 |
1906.5000 |
LSE |
926638 |
||||
|
01/10/2024 |
15:57:10 |
23 |
1906.5000 |
LSE |
926642 |
||||
|
01/10/2024 |
15:57:10 |
5 |
1906.5000 |
LSE |
926640 |
||||
|
01/10/2024 |
15:57:22 |
765 |
1906.0000 |
LSE |
927057 |
||||
|
01/10/2024 |
15:57:22 |
751 |
1906.5000 |
LSE |
927053 |
||||
|
01/10/2024 |
15:59:29 |
253 |
1905.5000 |
LSE |
930449 |
||||
|
01/10/2024 |
15:59:29 |
310 |
1905.5000 |
LSE |
930442 |
||||
|
01/10/2024 |
15:59:29 |
672 |
1905.5000 |
LSE |
930440 |
||||
|
01/10/2024 |
16:00:55 |
408 |
1907.0000 |
LSE |
936350 |
||||
|
01/10/2024 |
16:00:55 |
116 |
1907.0000 |
LSE |
936348 |
||||
|
01/10/2024 |
16:02:01 |
601 |
1907.5000 |
LSE |
938424 |
||||
|
01/10/2024 |
16:02:01 |
518 |
1907.5000 |
LSE |
938426 |
||||
|
01/10/2024 |
16:03:50 |
492 |
1908.0000 |
LSE |
941227 |
||||
|
01/10/2024 |
16:03:50 |
141 |
1908.0000 |
LSE |
941225 |
||||
|
01/10/2024 |
16:03:50 |
244 |
1908.0000 |
LSE |
941223 |
||||
|
01/10/2024 |
16:05:52 |
48 |
1908.0000 |
LSE |
944820 |
||||
|
01/10/2024 |
16:05:52 |
103 |
1908.0000 |
LSE |
944818 |
||||
|
01/10/2024 |
16:05:52 |
699 |
1908.0000 |
LSE |
944816 |
||||
|
01/10/2024 |
16:06:14 |
420 |
1908.5000 |
LSE |
945619 |
||||
|
01/10/2024 |
16:06:14 |
149 |
1908.5000 |
LSE |
945621 |
||||
|
01/10/2024 |
16:06:50 |
218 |
1908.0000 |
LSE |
946892 |
||||
|
01/10/2024 |
16:06:50 |
399 |
1908.0000 |
LSE |
946894 |
||||
|
01/10/2024 |
16:06:50 |
623 |
1908.0000 |
LSE |
946882 |
||||
|
01/10/2024 |
16:08:36 |
207 |
1908.5000 |
LSE |
950589 |
||||
|
01/10/2024 |
16:08:36 |
78 |
1908.5000 |
LSE |
950587 |
||||
|
01/10/2024 |
16:08:36 |
416 |
1908.5000 |
LSE |
950585 |
||||
|
01/10/2024 |
16:08:36 |
752 |
1908.5000 |
LSE |
950583 |
||||
|
01/10/2024 |
16:09:02 |
570 |
1908.0000 |
LSE |
951258 |
||||
|
01/10/2024 |
16:09:02 |
47 |
1908.0000 |
LSE |
951256 |
||||
|
01/10/2024 |
16:09:02 |
190 |
1908.0000 |
LSE |
951250 |
||||
|
01/10/2024 |
16:09:02 |
7 |
1908.0000 |
LSE |
951254 |
||||
|
01/10/2024 |
16:09:02 |
410 |
1908.0000 |
LSE |
951252 |
||||
|
01/10/2024 |
16:09:02 |
578 |
1908.0000 |
LSE |
951248 |
||||
|
01/10/2024 |
16:09:53 |
524 |
1907.5000 |
LSE |
952731 |
||||
|
01/10/2024 |
16:11:40 |
533 |
1908.5000 |
LSE |
955938 |
||||
|
01/10/2024 |
16:11:40 |
560 |
1908.5000 |
LSE |
955936 |
||||
|
01/10/2024 |
16:12:02 |
556 |
1908.0000 |
LSE |
956994 |
||||
|
01/10/2024 |
16:12:38 |
424 |
1909.0000 |
LSE |
958044 |
||||
|
01/10/2024 |
16:12:38 |
180 |
1909.0000 |
LSE |
958040 |
||||
|
01/10/2024 |
16:12:38 |
249 |
1909.0000 |
LSE |
958042 |
||||
|
01/10/2024 |
16:12:38 |
68 |
1909.0000 |
LSE |
958046 |
||||
|
01/10/2024 |
16:12:38 |
39 |
1909.0000 |
LSE |
958048 |
||||
|
01/10/2024 |
16:12:38 |
402 |
1909.0000 |
LSE |
958038 |
||||
|
01/10/2024 |
16:12:54 |
581 |
1908.5000 |
LSE |
958491 |
||||
|
01/10/2024 |
16:13:47 |
596 |
1908.5000 |
LSE |
959842 |
||||
|
01/10/2024 |
16:13:47 |
126 |
1908.5000 |
LSE |
959840 |
||||
|
01/10/2024 |
16:13:47 |
752 |
1908.5000 |
LSE |
959838 |
||||
|
01/10/2024 |
16:13:47 |
550 |
1908.5000 |
LSE |
959836 |
||||
|
01/10/2024 |
16:15:12 |
47 |
1911.5000 |
LSE |
962380 |
||||
|
01/10/2024 |
16:15:12 |
49 |
1911.5000 |
LSE |
962382 |
||||
|
01/10/2024 |
16:15:37 |
50 |
1912.0000 |
LSE |
963003 |
||||
|
01/10/2024 |
16:15:37 |
480 |
1912.0000 |
LSE |
963001 |
||||
|
01/10/2024 |
16:15:37 |
622 |
1912.0000 |
LSE |
962999 |
||||
|
01/10/2024 |
16:16:00 |
1,002 |
1912.0000 |
LSE |
963691 |
||||
|
01/10/2024 |
16:16:05 |
1,095 |
1911.5000 |
LSE |
963913 |
||||
|
01/10/2024 |
16:16:53 |
916 |
1912.0000 |
LSE |
965214 |
||||
|
01/10/2024 |
16:16:54 |
495 |
1912.0000 |
LSE |
965228 |
||||
|
01/10/2024 |
16:16:54 |
82 |
1912.0000 |
LSE |
965226 |
||||
|
01/10/2024 |
16:16:56 |
1,140 |
1911.5000 |
LSE |
965286 |
||||
|
01/10/2024 |
16:18:29 |
190 |
1912.0000 |
LSE |
968340 |
||||
|
01/10/2024 |
16:18:29 |
632 |
1912.0000 |
LSE |
968338 |
||||
|
01/10/2024 |
16:19:05 |
180 |
1913.0000 |
LSE |
969432 |
||||
|
01/10/2024 |
16:19:05 |
150 |
1913.0000 |
LSE |
969430 |
||||
|
01/10/2024 |
16:19:05 |
752 |
1913.0000 |
LSE |
969428 |
||||
|
01/10/2024 |
16:19:05 |
264 |
1913.0000 |
LSE |
969426 |
||||
|
01/10/2024 |
16:19:05 |
354 |
1913.0000 |
LSE |
969424 |
||||
|
01/10/2024 |
16:19:32 |
501 |
1912.5000 |
LSE |
970229 |
||||
|
01/10/2024 |
16:19:32 |
52 |
1913.0000 |
LSE |
970223 |
||||
|
01/10/2024 |
16:19:32 |
792 |
1913.0000 |
LSE |
970225 |
||||
|
01/10/2024 |
16:19:32 |
122 |
1913.0000 |
LSE |
970227 |
||||
|
01/10/2024 |
16:19:38 |
1,036 |
1912.0000 |
LSE |
970358 |
||||
|
01/10/2024 |
16:19:59 |
259 |
1912.5000 |
LSE |
971222 |
||||
|
01/10/2024 |
16:19:59 |
752 |
1912.5000 |
LSE |
971220 |
||||
|
01/10/2024 |
16:19:59 |
108 |
1912.5000 |
LSE |
971218 |
||||
|
01/10/2024 |
16:19:59 |
616 |
1912.5000 |
LSE |
971216 |
||||
|
01/10/2024 |
16:21:03 |
575 |
1911.5000 |
LSE |
973252 |
||||
|
01/10/2024 |
16:21:03 |
770 |
1911.5000 |
LSE |
973250 |
||||
|
01/10/2024 |
16:21:34 |
598 |
1911.0000 |
LSE |
974217 |
||||
|
01/10/2024 |
16:21:34 |
596 |
1911.0000 |
LSE |
974215 |
||||
|
01/10/2024 |
16:22:12 |
263 |
1911.5000 |
LSE |
975470 |
||||
|
01/10/2024 |
16:22:12 |
147 |
1911.5000 |
LSE |
975468 |
||||
|
01/10/2024 |
16:22:12 |
123 |
1911.5000 |
LSE |
975466 |
||||
|
01/10/2024 |
16:22:12 |
304 |
1911.5000 |
LSE |
975464 |
||||
|
01/10/2024 |
16:22:12 |
18 |
1911.5000 |
LSE |
975462 |
||||
|
01/10/2024 |
16:22:12 |
734 |
1911.5000 |
LSE |
975412 |
||||
|
01/10/2024 |
16:22:49 |
909 |
1911.5000 |
LSE |
977152 |
||||
|
01/10/2024 |
16:23:31 |
594 |
1911.0000 |
LSE |
978409 |
||||
|
01/10/2024 |
16:24:04 |
75 |
1912.0000 |
LSE |
979395 |
||||
|
01/10/2024 |
16:24:04 |
687 |
1912.0000 |
LSE |
979393 |
||||
|
01/10/2024 |
16:24:04 |
80 |
1912.0000 |
LSE |
979391 |
||||
|
01/10/2024 |
16:24:04 |
245 |
1912.0000 |
LSE |
979389 |
||||
|
01/10/2024 |
16:24:04 |
49 |
1912.0000 |
LSE |
979387 |
||||
|
01/10/2024 |
16:24:04 |
55 |
1912.0000 |
LSE |
979385 |
||||
|
01/10/2024 |
16:24:04 |
381 |
1912.0000 |
LSE |
979383 |
||||
|
01/10/2024 |
16:25:01 |
576 |
1911.0000 |
LSE |
982992 |
||||
|
01/10/2024 |
16:25:30 |
598 |
1910.5000 |
LSE |
983851 |
||||
1 Year Sse Chart |
1 Month Sse Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
