SSE PLC Transaction in Own Shares
October 04 2024 - 1:00AM
RNS Regulatory News
RNS Number : 8958G
SSE PLC
04 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
|
03 October
2024
|
|
|
Total number of shares
purchased
|
240,937
|
|
|
Volume Weighted Average Price Per
Share (GBp)
|
1903.3395p
|
|
|
Lowest Price Per Share
(GBp)
|
1886p
|
|
|
Highest Price Per Share
(GBp)
|
1918p
|
|
|
The Company has to date purchased
951,221 Ordinary Shares in aggregate through UBS in connection with
the Programme.
Following settlement of the above transactions, the remaining
number of Ordinary Shares in issue will be 1,108,458,064, with
2,354,320 shares held in Treasury. Therefore, the total voting
rights in the Company will be 1,106,103,744. 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
|
1903.3395
|
240,937
|
1886.00
|
1918.00
|
|
|
|
|
|
|
|
|
|
Individual transactions:
|
|
|
|
|
|
|
|
|
|
|
|
|
In accordance with Article 5(1)(b)
of Regulation (EU) No. 596/2014 (as incorporated into UK domestic
law by the European Union (Withdrawal) Act 2018), a full breakdown
of the individual trades made by UBS on behalf of the Company as
part of the Programme is detailed below:
|
|
|
|
|
|
|
|
|
Transaction date
|
Time of transaction
|
Quantity
|
Price (pence)
|
Trading Venue
|
Transaction
Reference
Number
|
|
03/10/2024
|
08:00:28
|
556
|
1895.0000
|
LSE
|
500985
|
|
03/10/2024
|
08:00:57
|
616
|
1899.5000
|
LSE
|
501841
|
|
03/10/2024
|
08:00:57
|
616
|
1900.0000
|
LSE
|
501839
|
|
03/10/2024
|
08:01:08
|
506
|
1898.5000
|
LSE
|
502182
|
|
03/10/2024
|
08:01:12
|
527
|
1898.5000
|
LSE
|
502254
|
|
03/10/2024
|
08:05:00
|
536
|
1907.0000
|
LSE
|
508307
|
|
03/10/2024
|
08:05:00
|
707
|
1907.0000
|
LSE
|
508305
|
|
03/10/2024
|
08:05:07
|
564
|
1910.0000
|
LSE
|
508439
|
|
03/10/2024
|
08:05:27
|
548
|
1909.0000
|
LSE
|
508856
|
|
03/10/2024
|
08:05:27
|
551
|
1909.5000
|
LSE
|
508853
|
|
03/10/2024
|
08:05:29
|
574
|
1909.0000
|
LSE
|
508891
|
|
03/10/2024
|
08:07:42
|
607
|
1909.5000
|
LSE
|
511547
|
|
03/10/2024
|
08:07:53
|
556
|
1905.5000
|
LSE
|
511818
|
|
03/10/2024
|
08:07:53
|
586
|
1906.0000
|
LSE
|
511816
|
|
03/10/2024
|
08:08:03
|
515
|
1904.5000
|
LSE
|
511988
|
|
03/10/2024
|
08:09:09
|
592
|
1907.5000
|
LSE
|
513240
|
|
03/10/2024
|
08:09:10
|
616
|
1906.5000
|
LSE
|
513253
|
|
03/10/2024
|
08:09:41
|
556
|
1901.5000
|
LSE
|
513772
|
|
03/10/2024
|
08:09:42
|
592
|
1900.5000
|
LSE
|
513821
|
|
03/10/2024
|
08:10:02
|
560
|
1898.5000
|
LSE
|
514157
|
|
03/10/2024
|
08:11:02
|
553
|
1899.5000
|
LSE
|
515470
|
|
03/10/2024
|
08:12:59
|
534
|
1899.5000
|
LSE
|
517649
|
|
03/10/2024
|
08:12:59
|
2
|
1899.5000
|
LSE
|
517647
|
|
03/10/2024
|
08:15:05
|
546
|
1900.5000
|
LSE
|
520567
|
|
03/10/2024
|
08:15:40
|
599
|
1900.5000
|
LSE
|
521347
|
|
03/10/2024
|
08:17:29
|
561
|
1896.5000
|
LSE
|
523550
|
|
03/10/2024
|
08:17:41
|
250
|
1896.0000
|
LSE
|
523884
|
|
03/10/2024
|
08:17:41
|
269
|
1896.0000
|
LSE
|
523882
|
|
03/10/2024
|
08:18:58
|
588
|
1898.5000
|
LSE
|
525879
|
|
03/10/2024
|
08:19:09
|
619
|
1898.0000
|
LSE
|
526133
|
|
03/10/2024
|
08:19:58
|
539
|
1899.5000
|
LSE
|
527041
|
|
03/10/2024
|
08:20:05
|
530
|
1899.0000
|
LSE
|
527252
|
|
03/10/2024
|
08:20:05
|
526
|
1899.5000
|
LSE
|
527250
|
|
03/10/2024
|
08:21:26
|
637
|
1900.0000
|
LSE
|
529001
|
|
03/10/2024
|
08:21:29
|
519
|
1899.0000
|
LSE
|
529047
|
|
03/10/2024
|
08:22:19
|
191
|
1899.5000
|
LSE
|
530340
|
|
03/10/2024
|
08:22:19
|
378
|
1899.5000
|
LSE
|
530338
|
|
03/10/2024
|
08:22:24
|
10
|
1900.0000
|
LSE
|
530513
|
|
03/10/2024
|
08:22:39
|
48
|
1900.0000
|
LSE
|
530828
|
|
03/10/2024
|
08:22:39
|
51
|
1900.0000
|
LSE
|
530826
|
|
03/10/2024
|
08:22:39
|
481
|
1900.0000
|
LSE
|
530824
|
|
03/10/2024
|
08:24:06
|
591
|
1901.5000
|
LSE
|
532355
|
|
03/10/2024
|
08:24:21
|
523
|
1902.5000
|
LSE
|
532617
|
|
03/10/2024
|
08:25:40
|
617
|
1907.0000
|
LSE
|
534134
|
|
03/10/2024
|
08:26:10
|
537
|
1907.5000
|
LSE
|
534788
|
|
03/10/2024
|
08:26:31
|
549
|
1907.5000
|
LSE
|
535293
|
|
03/10/2024
|
08:27:17
|
29
|
1907.0000
|
LSE
|
536272
|
|
03/10/2024
|
08:27:17
|
29
|
1907.0000
|
LSE
|
536270
|
|
03/10/2024
|
08:27:17
|
506
|
1907.0000
|
LSE
|
536268
|
|
03/10/2024
|
08:27:49
|
359
|
1906.5000
|
LSE
|
536798
|
|
03/10/2024
|
08:27:49
|
192
|
1906.5000
|
LSE
|
536796
|
|
03/10/2024
|
08:30:11
|
515
|
1901.0000
|
LSE
|
540553
|
|
03/10/2024
|
08:31:03
|
551
|
1902.5000
|
LSE
|
541993
|
|
03/10/2024
|
08:31:04
|
522
|
1902.0000
|
LSE
|
542005
|
|
03/10/2024
|
08:31:28
|
529
|
1902.7500
|
LSE
|
542707
|
|
03/10/2024
|
08:32:45
|
512
|
1900.5000
|
LSE
|
544765
|
|
03/10/2024
|
08:34:09
|
536
|
1900.5000
|
LSE
|
546869
|
|
03/10/2024
|
08:35:45
|
607
|
1902.5000
|
LSE
|
549149
|
|
03/10/2024
|
08:36:06
|
591
|
1902.0000
|
LSE
|
549678
|
|
03/10/2024
|
08:36:13
|
575
|
1901.2500
|
LSE
|
549892
|
|
03/10/2024
|
08:36:16
|
517
|
1900.5000
|
LSE
|
549940
|
|
03/10/2024
|
08:36:25
|
519
|
1900.5000
|
LSE
|
550111
|
|
03/10/2024
|
08:36:25
|
70
|
1900.5000
|
LSE
|
550107
|
|
03/10/2024
|
08:40:50
|
608
|
1900.0000
|
LSE
|
555780
|
|
03/10/2024
|
08:41:13
|
647
|
1900.5000
|
LSE
|
556351
|
|
03/10/2024
|
08:43:11
|
1,191
|
1901.2500
|
LSE
|
559063
|
|
03/10/2024
|
08:43:27
|
597
|
1901.2500
|
LSE
|
559429
|
|
03/10/2024
|
08:45:15
|
123
|
1904.0000
|
LSE
|
561786
|
|
03/10/2024
|
08:45:15
|
130
|
1904.0000
|
LSE
|
561784
|
|
03/10/2024
|
08:45:15
|
68
|
1904.0000
|
LSE
|
561782
|
|
03/10/2024
|
08:45:15
|
204
|
1904.0000
|
LSE
|
561778
|
|
03/10/2024
|
08:45:15
|
224
|
1904.0000
|
LSE
|
561776
|
|
03/10/2024
|
08:45:15
|
204
|
1904.0000
|
LSE
|
561772
|
|
03/10/2024
|
08:45:15
|
68
|
1904.0000
|
LSE
|
561774
|
|
03/10/2024
|
08:45:27
|
574
|
1903.5000
|
LSE
|
562201
|
|
03/10/2024
|
08:45:27
|
537
|
1903.5000
|
LSE
|
562199
|
|
03/10/2024
|
08:46:16
|
508
|
1902.5000
|
LSE
|
563532
|
|
03/10/2024
|
08:48:21
|
608
|
1901.5000
|
LSE
|
566323
|
|
03/10/2024
|
08:48:49
|
204
|
1900.0000
|
LSE
|
566933
|
|
03/10/2024
|
08:48:49
|
200
|
1900.0000
|
LSE
|
566929
|
|
03/10/2024
|
08:48:49
|
72
|
1900.0000
|
LSE
|
566935
|
|
03/10/2024
|
08:48:49
|
43
|
1900.0000
|
LSE
|
566931
|
|
03/10/2024
|
08:48:54
|
571
|
1900.0000
|
LSE
|
567055
|
|
03/10/2024
|
08:53:02
|
464
|
1903.0000
|
LSE
|
573779
|
|
03/10/2024
|
08:53:02
|
59
|
1903.0000
|
LSE
|
573777
|
|
03/10/2024
|
08:54:13
|
513
|
1903.0000
|
LSE
|
575711
|
|
03/10/2024
|
08:54:13
|
18
|
1903.0000
|
LSE
|
575709
|
|
03/10/2024
|
08:56:10
|
611
|
1902.0000
|
LSE
|
578838
|
|
03/10/2024
|
09:00:01
|
613
|
1902.0000
|
LSE
|
584405
|
|
03/10/2024
|
09:02:25
|
61
|
1901.5000
|
LSE
|
586566
|
|
03/10/2024
|
09:02:25
|
118
|
1901.5000
|
LSE
|
586564
|
|
03/10/2024
|
09:02:25
|
40
|
1901.5000
|
LSE
|
586562
|
|
03/10/2024
|
09:02:25
|
78
|
1901.5000
|
LSE
|
586560
|
|
03/10/2024
|
09:02:25
|
59
|
1901.5000
|
LSE
|
586558
|
|
03/10/2024
|
09:02:25
|
85
|
1901.5000
|
LSE
|
586556
|
|
03/10/2024
|
09:02:25
|
152
|
1901.5000
|
LSE
|
586552
|
|
03/10/2024
|
09:02:25
|
85
|
1901.5000
|
LSE
|
586554
|
|
03/10/2024
|
09:03:10
|
564
|
1901.0000
|
LSE
|
587266
|
|
03/10/2024
|
09:04:12
|
20
|
1902.5000
|
LSE
|
587966
|
|
03/10/2024
|
09:04:12
|
104
|
1902.5000
|
LSE
|
587964
|
|
03/10/2024
|
09:04:12
|
204
|
1902.5000
|
LSE
|
587962
|
|
03/10/2024
|
09:04:12
|
230
|
1902.5000
|
LSE
|
587960
|
|
03/10/2024
|
09:04:39
|
578
|
1902.0000
|
LSE
|
588432
|
|
03/10/2024
|
09:04:39
|
703
|
1901.5000
|
LSE
|
588434
|
|
03/10/2024
|
09:06:16
|
44
|
1901.0000
|
LSE
|
589790
|
|
03/10/2024
|
09:06:16
|
522
|
1901.0000
|
LSE
|
589788
|
|
03/10/2024
|
09:08:09
|
71
|
1902.5000
|
LSE
|
593497
|
|
03/10/2024
|
09:08:09
|
147
|
1902.5000
|
LSE
|
593495
|
|
03/10/2024
|
09:08:09
|
35
|
1902.5000
|
LSE
|
593493
|
|
03/10/2024
|
09:09:09
|
107
|
1902.5000
|
LSE
|
594092
|
|
03/10/2024
|
09:09:09
|
103
|
1902.5000
|
LSE
|
594090
|
|
03/10/2024
|
09:10:45
|
611
|
1904.0000
|
LSE
|
595254
|
|
03/10/2024
|
09:12:32
|
179
|
1905.0000
|
LSE
|
596410
|
|
03/10/2024
|
09:12:32
|
410
|
1905.0000
|
LSE
|
596412
|
|
03/10/2024
|
09:13:41
|
550
|
1904.0000
|
LSE
|
597169
|
|
03/10/2024
|
09:15:18
|
588
|
1905.5000
|
LSE
|
598612
|
|
03/10/2024
|
09:16:25
|
511
|
1904.5000
|
LSE
|
599444
|
|
03/10/2024
|
09:17:22
|
662
|
1903.5000
|
LSE
|
600247
|
|
03/10/2024
|
09:18:40
|
517
|
1901.5000
|
LSE
|
601067
|
|
03/10/2024
|
09:19:21
|
301
|
1902.5000
|
LSE
|
601564
|
|
03/10/2024
|
09:20:09
|
312
|
1902.5000
|
LSE
|
602146
|
|
03/10/2024
|
09:22:49
|
81
|
1901.5000
|
LSE
|
604155
|
|
03/10/2024
|
09:22:49
|
91
|
1901.5000
|
LSE
|
604153
|
|
03/10/2024
|
09:23:41
|
583
|
1901.0000
|
LSE
|
604756
|
|
03/10/2024
|
09:25:31
|
128
|
1902.5000
|
LSE
|
605897
|
|
03/10/2024
|
09:25:31
|
255
|
1902.5000
|
LSE
|
605901
|
|
03/10/2024
|
09:25:31
|
10
|
1902.5000
|
LSE
|
605899
|
|
03/10/2024
|
09:25:39
|
185
|
1902.5000
|
LSE
|
605994
|
|
03/10/2024
|
09:25:39
|
145
|
1902.5000
|
LSE
|
605992
|
|
03/10/2024
|
09:25:39
|
39
|
1902.5000
|
LSE
|
605990
|
|
03/10/2024
|
09:25:39
|
117
|
1902.5000
|
LSE
|
605988
|
|
03/10/2024
|
09:26:35
|
165
|
1904.0000
|
LSE
|
606673
|
|
03/10/2024
|
09:26:35
|
381
|
1904.0000
|
LSE
|
606671
|
|
03/10/2024
|
09:28:45
|
80
|
1904.5000
|
LSE
|
608334
|
|
03/10/2024
|
09:29:52
|
565
|
1904.0000
|
LSE
|
609241
|
|
03/10/2024
|
09:30:56
|
332
|
1905.0000
|
LSE
|
610257
|
|
03/10/2024
|
09:30:56
|
8
|
1905.0000
|
LSE
|
610255
|
|
03/10/2024
|
09:30:56
|
255
|
1905.0000
|
LSE
|
610253
|
|
03/10/2024
|
09:31:02
|
563
|
1905.0000
|
LSE
|
610334
|
|
03/10/2024
|
09:31:02
|
584
|
1905.5000
|
LSE
|
610332
|
|
03/10/2024
|
09:31:02
|
24
|
1905.5000
|
LSE
|
610329
|
|
03/10/2024
|
09:31:12
|
603
|
1905.0000
|
LSE
|
610440
|
|
03/10/2024
|
09:34:30
|
503
|
1904.0000
|
LSE
|
612951
|
|
03/10/2024
|
09:40:02
|
326
|
1905.5000
|
LSE
|
617463
|
|
03/10/2024
|
09:40:32
|
5
|
1905.5000
|
LSE
|
617861
|
|
03/10/2024
|
09:42:02
|
346
|
1906.5000
|
LSE
|
619099
|
|
03/10/2024
|
09:42:02
|
179
|
1906.5000
|
LSE
|
619097
|
|
03/10/2024
|
09:45:10
|
588
|
1907.5000
|
LSE
|
621604
|
|
03/10/2024
|
09:46:55
|
12
|
1907.0000
|
LSE
|
622909
|
|
03/10/2024
|
09:47:35
|
144
|
1907.5000
|
LSE
|
623485
|
|
03/10/2024
|
09:47:35
|
190
|
1907.5000
|
LSE
|
623483
|
|
03/10/2024
|
09:47:35
|
152
|
1907.5000
|
LSE
|
623487
|
|
03/10/2024
|
09:48:04
|
262
|
1905.5000
|
LSE
|
623810
|
|
03/10/2024
|
09:48:04
|
190
|
1905.5000
|
LSE
|
623808
|
|
03/10/2024
|
09:49:19
|
592
|
1905.0000
|
LSE
|
624551
|
|
03/10/2024
|
09:49:36
|
562
|
1903.5000
|
LSE
|
624727
|
|
03/10/2024
|
09:51:58
|
549
|
1904.0000
|
LSE
|
626321
|
|
03/10/2024
|
09:54:13
|
624
|
1904.5000
|
LSE
|
627931
|
|
03/10/2024
|
09:58:14
|
417
|
1904.0000
|
LSE
|
630454
|
|
03/10/2024
|
09:58:14
|
228
|
1904.0000
|
LSE
|
630456
|
|
03/10/2024
|
09:59:52
|
255
|
1905.5000
|
LSE
|
631522
|
|
03/10/2024
|
10:02:08
|
255
|
1905.5000
|
LSE
|
633073
|
|
03/10/2024
|
10:03:20
|
432
|
1906.0000
|
LSE
|
633821
|
|
03/10/2024
|
10:03:20
|
97
|
1906.0000
|
LSE
|
633819
|
|
03/10/2024
|
10:04:10
|
527
|
1905.5000
|
LSE
|
634267
|
|
03/10/2024
|
10:14:14
|
200
|
1909.5000
|
LSE
|
641300
|
|
03/10/2024
|
10:14:14
|
596
|
1909.5000
|
LSE
|
641298
|
|
03/10/2024
|
10:14:51
|
607
|
1909.0000
|
LSE
|
641958
|
|
03/10/2024
|
10:15:33
|
613
|
1909.0000
|
LSE
|
642598
|
|
03/10/2024
|
10:16:13
|
536
|
1909.0000
|
LSE
|
643092
|
|
03/10/2024
|
10:16:40
|
255
|
1909.0000
|
LSE
|
643436
|
|
03/10/2024
|
10:19:37
|
301
|
1908.5000
|
LSE
|
645200
|
|
03/10/2024
|
10:19:37
|
266
|
1908.5000
|
LSE
|
645198
|
|
03/10/2024
|
10:23:19
|
554
|
1907.5000
|
LSE
|
647757
|
|
03/10/2024
|
10:24:44
|
100
|
1907.0000
|
LSE
|
648922
|
|
03/10/2024
|
10:25:47
|
255
|
1907.5000
|
LSE
|
649512
|
|
03/10/2024
|
10:25:47
|
16
|
1907.5000
|
LSE
|
649510
|
|
03/10/2024
|
10:28:06
|
353
|
1907.0000
|
LSE
|
651111
|
|
03/10/2024
|
10:28:06
|
232
|
1907.0000
|
LSE
|
651109
|
|
03/10/2024
|
10:36:01
|
212
|
1907.5000
|
LSE
|
659105
|
|
03/10/2024
|
10:36:01
|
329
|
1907.5000
|
LSE
|
659103
|
|
03/10/2024
|
10:37:59
|
427
|
1907.0000
|
LSE
|
660368
|
|
03/10/2024
|
10:37:59
|
139
|
1907.0000
|
LSE
|
660366
|
|
03/10/2024
|
10:39:39
|
86
|
1908.5000
|
LSE
|
661444
|
|
03/10/2024
|
10:39:39
|
229
|
1908.5000
|
LSE
|
661442
|
|
03/10/2024
|
10:40:08
|
184
|
1910.5000
|
LSE
|
661753
|
|
03/10/2024
|
10:40:11
|
103
|
1910.0000
|
LSE
|
661772
|
|
03/10/2024
|
10:40:11
|
255
|
1910.0000
|
LSE
|
661770
|
|
03/10/2024
|
10:40:11
|
200
|
1909.5000
|
LSE
|
661768
|
|
03/10/2024
|
10:40:11
|
589
|
1910.0000
|
LSE
|
661766
|
|
03/10/2024
|
10:40:30
|
255
|
1910.0000
|
LSE
|
661919
|
|
03/10/2024
|
10:40:30
|
139
|
1910.0000
|
LSE
|
661917
|
|
03/10/2024
|
10:41:00
|
558
|
1909.0000
|
LSE
|
662174
|
|
03/10/2024
|
10:41:07
|
609
|
1908.5000
|
LSE
|
662317
|
|
03/10/2024
|
10:42:00
|
200
|
1909.0000
|
LSE
|
662934
|
|
03/10/2024
|
10:42:00
|
145
|
1909.0000
|
LSE
|
662936
|
|
03/10/2024
|
10:42:00
|
180
|
1909.0000
|
LSE
|
662938
|
|
03/10/2024
|
10:42:00
|
746
|
1909.0000
|
LSE
|
662932
|
|
03/10/2024
|
10:46:43
|
504
|
1908.5000
|
LSE
|
665738
|
|
03/10/2024
|
10:49:39
|
8
|
1909.5000
|
LSE
|
667290
|
|
03/10/2024
|
10:49:47
|
660
|
1911.0000
|
LSE
|
667361
|
|
03/10/2024
|
10:49:54
|
542
|
1910.5000
|
LSE
|
667544
|
|
03/10/2024
|
10:50:17
|
565
|
1910.5000
|
LSE
|
667782
|
|
03/10/2024
|
10:52:40
|
230
|
1909.0000
|
LSE
|
669027
|
|
03/10/2024
|
10:57:03
|
308
|
1910.0000
|
LSE
|
672171
|
|
03/10/2024
|
10:57:03
|
245
|
1910.0000
|
LSE
|
672169
|
|
03/10/2024
|
10:59:26
|
621
|
1909.0000
|
LSE
|
673676
|
|
03/10/2024
|
11:01:03
|
551
|
1909.5000
|
LSE
|
675077
|
|
03/10/2024
|
11:01:10
|
561
|
1909.5000
|
LSE
|
675188
|
|
03/10/2024
|
11:02:37
|
255
|
1910.0000
|
LSE
|
676021
|
|
03/10/2024
|
11:03:35
|
563
|
1910.0000
|
LSE
|
676511
|
|
03/10/2024
|
11:04:09
|
200
|
1910.0000
|
LSE
|
676847
|
|
03/10/2024
|
11:04:47
|
545
|
1909.5000
|
LSE
|
677387
|
|
03/10/2024
|
11:05:12
|
154
|
1909.0000
|
LSE
|
677745
|
|
03/10/2024
|
11:06:02
|
503
|
1908.0000
|
LSE
|
678181
|
|
03/10/2024
|
11:10:55
|
147
|
1908.5000
|
LSE
|
680642
|
|
03/10/2024
|
11:10:55
|
470
|
1908.5000
|
LSE
|
680640
|
|
03/10/2024
|
11:10:58
|
572
|
1909.0000
|
LSE
|
680680
|
|
03/10/2024
|
11:11:19
|
108
|
1909.0000
|
LSE
|
680871
|
|
03/10/2024
|
11:12:55
|
581
|
1908.5000
|
LSE
|
681755
|
|
03/10/2024
|
11:12:55
|
31
|
1908.5000
|
LSE
|
681757
|
|
03/10/2024
|
11:15:15
|
509
|
1908.0000
|
LSE
|
683270
|
|
03/10/2024
|
11:26:00
|
103
|
1908.5000
|
LSE
|
688723
|
|
03/10/2024
|
11:26:00
|
85
|
1908.5000
|
LSE
|
688721
|
|
03/10/2024
|
11:26:00
|
145
|
1908.5000
|
LSE
|
688719
|
|
03/10/2024
|
11:26:00
|
151
|
1908.5000
|
LSE
|
688717
|
|
03/10/2024
|
11:26:00
|
151
|
1908.0000
|
LSE
|
688715
|
|
03/10/2024
|
11:26:00
|
152
|
1908.0000
|
LSE
|
688713
|
|
03/10/2024
|
11:26:00
|
445
|
1908.0000
|
LSE
|
688711
|
|
03/10/2024
|
11:26:00
|
223
|
1908.0000
|
LSE
|
688709
|
|
03/10/2024
|
11:28:26
|
562
|
1908.5000
|
LSE
|
690182
|
|
03/10/2024
|
11:29:37
|
113
|
1908.5000
|
LSE
|
690746
|
|
03/10/2024
|
11:29:44
|
537
|
1909.5000
|
LSE
|
690805
|
|
03/10/2024
|
11:29:46
|
89
|
1910.0000
|
LSE
|
690834
|
|
03/10/2024
|
11:29:47
|
89
|
1910.0000
|
LSE
|
690846
|
|
03/10/2024
|
11:29:49
|
73
|
1909.5000
|
LSE
|
690900
|
|
03/10/2024
|
11:29:49
|
490
|
1909.5000
|
LSE
|
690898
|
|
03/10/2024
|
11:29:49
|
616
|
1910.0000
|
LSE
|
690896
|
|
03/10/2024
|
11:30:39
|
575
|
1909.0000
|
LSE
|
691533
|
|
03/10/2024
|
11:30:39
|
555
|
1909.0000
|
LSE
|
691531
|
|
03/10/2024
|
11:30:52
|
299
|
1910.5000
|
LSE
|
691683
|
|
03/10/2024
|
11:31:02
|
320
|
1910.5000
|
LSE
|
691779
|
|
03/10/2024
|
11:31:17
|
542
|
1910.0000
|
LSE
|
691911
|
|
03/10/2024
|
11:32:24
|
194
|
1909.5000
|
LSE
|
692457
|
|
03/10/2024
|
11:34:54
|
959
|
1910.5000
|
LSE
|
693446
|
|
03/10/2024
|
11:39:12
|
522
|
1913.0000
|
LSE
|
695843
|
|
03/10/2024
|
11:39:12
|
1,099
|
1912.5000
|
LSE
|
695840
|
|
03/10/2024
|
11:39:12
|
570
|
1913.5000
|
LSE
|
695838
|
|
03/10/2024
|
11:39:26
|
615
|
1913.5000
|
LSE
|
695953
|
|
03/10/2024
|
11:39:26
|
839
|
1913.5000
|
LSE
|
695951
|
|
03/10/2024
|
11:39:27
|
48
|
1911.5000
|
LSE
|
695958
|
|
03/10/2024
|
11:39:27
|
541
|
1912.5000
|
LSE
|
695956
|
|
03/10/2024
|
11:39:29
|
319
|
1913.0000
|
LSE
|
695981
|
|
03/10/2024
|
11:39:29
|
963
|
1913.0000
|
LSE
|
695979
|
|
03/10/2024
|
11:39:29
|
192
|
1913.0000
|
LSE
|
695977
|
|
03/10/2024
|
11:39:45
|
539
|
1912.5000
|
LSE
|
696135
|
|
03/10/2024
|
11:40:59
|
208
|
1912.5000
|
LSE
|
696820
|
|
03/10/2024
|
11:40:59
|
319
|
1912.5000
|
LSE
|
696818
|
|
03/10/2024
|
11:41:11
|
553
|
1912.0000
|
LSE
|
696900
|
|
03/10/2024
|
11:41:22
|
610
|
1912.0000
|
LSE
|
696949
|
|
03/10/2024
|
11:44:00
|
742
|
1911.0000
|
LSE
|
698321
|
|
03/10/2024
|
11:44:27
|
609
|
1910.0000
|
LSE
|
698602
|
|
03/10/2024
|
11:44:27
|
514
|
1909.5000
|
LSE
|
698600
|
|
03/10/2024
|
11:44:27
|
587
|
1910.5000
|
LSE
|
698598
|
|
03/10/2024
|
11:44:28
|
695
|
1909.5000
|
LSE
|
698606
|
|
03/10/2024
|
11:44:28
|
702
|
1909.5000
|
LSE
|
698604
|
|
03/10/2024
|
11:44:31
|
15
|
1910.5000
|
LSE
|
698629
|
|
03/10/2024
|
11:44:31
|
72
|
1910.5000
|
LSE
|
698627
|
|
03/10/2024
|
11:44:31
|
131
|
1910.5000
|
LSE
|
698625
|
|
03/10/2024
|
11:44:31
|
319
|
1910.5000
|
LSE
|
698621
|
|
03/10/2024
|
11:44:31
|
2
|
1910.5000
|
LSE
|
698623
|
|
03/10/2024
|
11:44:31
|
248
|
1910.5000
|
LSE
|
698619
|
|
03/10/2024
|
11:44:40
|
134
|
1910.5000
|
LSE
|
698666
|
|
03/10/2024
|
11:44:40
|
134
|
1910.5000
|
LSE
|
698664
|
|
03/10/2024
|
11:44:40
|
165
|
1910.5000
|
LSE
|
698662
|
|
03/10/2024
|
11:45:26
|
7
|
1910.0000
|
LSE
|
699056
|
|
03/10/2024
|
11:45:26
|
556
|
1910.0000
|
LSE
|
699054
|
|
03/10/2024
|
11:53:19
|
588
|
1910.0000
|
LSE
|
702778
|
|
03/10/2024
|
11:54:52
|
126
|
1911.0000
|
LSE
|
703485
|
|
03/10/2024
|
11:54:52
|
126
|
1911.0000
|
LSE
|
703479
|
|
03/10/2024
|
11:54:52
|
81
|
1911.0000
|
LSE
|
703477
|
|
03/10/2024
|
11:54:52
|
54
|
1911.0000
|
LSE
|
703481
|
|
03/10/2024
|
11:54:52
|
45
|
1911.0000
|
LSE
|
703483
|
|
03/10/2024
|
11:55:49
|
48
|
1911.0000
|
LSE
|
704200
|
|
03/10/2024
|
11:55:49
|
57
|
1911.0000
|
LSE
|
704198
|
|
03/10/2024
|
11:55:49
|
134
|
1911.0000
|
LSE
|
704196
|
|
03/10/2024
|
11:55:49
|
14
|
1911.0000
|
LSE
|
704202
|
|
03/10/2024
|
11:55:49
|
260
|
1911.0000
|
LSE
|
704194
|
|
03/10/2024
|
11:55:49
|
45
|
1911.0000
|
LSE
|
704192
|
|
03/10/2024
|
11:55:49
|
298
|
1911.0000
|
LSE
|
704190
|
|
03/10/2024
|
11:55:49
|
68
|
1911.0000
|
LSE
|
704188
|
|
03/10/2024
|
11:55:49
|
131
|
1911.0000
|
LSE
|
704186
|
|
03/10/2024
|
12:02:10
|
207
|
1911.0000
|
LSE
|
707319
|
|
03/10/2024
|
12:02:10
|
434
|
1911.0000
|
LSE
|
707321
|
|
03/10/2024
|
12:03:03
|
30
|
1911.0000
|
LSE
|
707969
|
|
03/10/2024
|
12:03:03
|
36
|
1911.0000
|
LSE
|
707967
|
|
03/10/2024
|
12:04:03
|
63
|
1912.0000
|
LSE
|
708764
|
|
03/10/2024
|
12:04:03
|
11
|
1912.0000
|
LSE
|
708761
|
|
03/10/2024
|
12:04:03
|
71
|
1912.0000
|
LSE
|
708759
|
|
03/10/2024
|
12:05:12
|
611
|
1911.5000
|
LSE
|
709373
|
|
03/10/2024
|
12:07:13
|
422
|
1911.0000
|
LSE
|
710358
|
|
03/10/2024
|
12:07:13
|
126
|
1911.0000
|
LSE
|
710356
|
|
03/10/2024
|
12:11:23
|
623
|
1911.0000
|
LSE
|
712249
|
|
03/10/2024
|
12:15:28
|
610
|
1910.5000
|
LSE
|
714273
|
|
03/10/2024
|
12:15:28
|
688
|
1911.0000
|
LSE
|
714271
|
|
03/10/2024
|
12:17:09
|
160
|
1911.5000
|
LSE
|
715053
|
|
03/10/2024
|
12:19:32
|
44
|
1912.0000
|
LSE
|
716269
|
|
03/10/2024
|
12:19:32
|
36
|
1912.0000
|
LSE
|
716267
|
|
03/10/2024
|
12:19:32
|
103
|
1912.0000
|
LSE
|
716265
|
|
03/10/2024
|
12:19:32
|
193
|
1912.0000
|
LSE
|
716263
|
|
03/10/2024
|
12:20:25
|
37
|
1912.0000
|
LSE
|
716639
|
|
03/10/2024
|
12:20:25
|
44
|
1912.0000
|
LSE
|
716637
|
|
03/10/2024
|
12:20:25
|
200
|
1912.0000
|
LSE
|
716635
|
|
03/10/2024
|
12:21:06
|
421
|
1912.5000
|
LSE
|
716873
|
|
03/10/2024
|
12:27:05
|
196
|
1912.0000
|
LSE
|
719833
|
|
03/10/2024
|
12:27:05
|
52
|
1912.0000
|
LSE
|
719831
|
|
03/10/2024
|
12:27:05
|
43
|
1912.0000
|
LSE
|
719829
|
|
03/10/2024
|
12:27:05
|
121
|
1912.0000
|
LSE
|
719827
|
|
03/10/2024
|
12:27:05
|
447
|
1912.0000
|
LSE
|
719825
|
|
03/10/2024
|
12:27:05
|
43
|
1912.0000
|
LSE
|
719823
|
|
03/10/2024
|
12:27:05
|
52
|
1912.0000
|
LSE
|
719821
|
|
03/10/2024
|
12:27:05
|
122
|
1912.0000
|
LSE
|
719819
|
|
03/10/2024
|
12:30:19
|
152
|
1912.5000
|
LSE
|
722290
|
|
03/10/2024
|
12:30:19
|
284
|
1912.5000
|
LSE
|
722288
|
|
03/10/2024
|
12:30:29
|
326
|
1912.0000
|
LSE
|
722382
|
|
03/10/2024
|
12:31:34
|
182
|
1912.0000
|
LSE
|
722941
|
|
03/10/2024
|
12:32:59
|
48
|
1912.0000
|
LSE
|
723936
|
|
03/10/2024
|
12:32:59
|
92
|
1912.0000
|
LSE
|
723934
|
|
03/10/2024
|
12:32:59
|
71
|
1912.0000
|
LSE
|
723932
|
|
03/10/2024
|
12:32:59
|
20
|
1912.0000
|
LSE
|
723938
|
|
03/10/2024
|
12:32:59
|
17
|
1912.0000
|
LSE
|
723940
|
|
03/10/2024
|
12:33:09
|
166
|
1915.0000
|
LSE
|
724070
|
|
03/10/2024
|
12:33:09
|
51
|
1915.0000
|
LSE
|
724068
|
|
03/10/2024
|
12:33:12
|
47
|
1915.5000
|
LSE
|
724100
|
|
03/10/2024
|
12:33:12
|
119
|
1915.5000
|
LSE
|
724098
|
|
03/10/2024
|
12:33:12
|
232
|
1915.5000
|
LSE
|
724096
|
|
03/10/2024
|
12:33:12
|
119
|
1915.5000
|
LSE
|
724094
|
|
03/10/2024
|
12:33:12
|
200
|
1915.5000
|
LSE
|
724092
|
|
03/10/2024
|
12:33:12
|
164
|
1915.5000
|
LSE
|
724090
|
|
03/10/2024
|
12:33:12
|
47
|
1915.5000
|
LSE
|
724088
|
|
03/10/2024
|
12:33:19
|
47
|
1915.5000
|
LSE
|
724192
|
|
03/10/2024
|
12:33:19
|
165
|
1915.5000
|
LSE
|
724190
|
|
03/10/2024
|
12:33:19
|
286
|
1915.5000
|
LSE
|
724188
|
|
03/10/2024
|
12:33:20
|
324
|
1915.5000
|
LSE
|
724201
|
|
03/10/2024
|
12:33:31
|
609
|
1915.0000
|
LSE
|
724348
|
|
03/10/2024
|
12:36:57
|
500
|
1915.0000
|
LSE
|
725970
|
|
03/10/2024
|
12:36:57
|
754
|
1915.5000
|
LSE
|
725956
|
|
03/10/2024
|
12:42:45
|
128
|
1916.0000
|
LSE
|
728838
|
|
03/10/2024
|
12:42:45
|
173
|
1916.0000
|
LSE
|
728840
|
|
03/10/2024
|
12:42:45
|
176
|
1916.0000
|
LSE
|
728836
|
|
03/10/2024
|
12:44:31
|
572
|
1915.5000
|
LSE
|
729751
|
|
03/10/2024
|
12:45:03
|
569
|
1915.0000
|
LSE
|
730036
|
|
03/10/2024
|
12:45:05
|
71
|
1916.0000
|
LSE
|
730054
|
|
03/10/2024
|
12:45:05
|
224
|
1916.0000
|
LSE
|
730052
|
|
03/10/2024
|
12:45:05
|
106
|
1916.0000
|
LSE
|
730050
|
|
03/10/2024
|
12:45:05
|
224
|
1916.0000
|
LSE
|
730048
|
|
03/10/2024
|
12:45:12
|
578
|
1915.5000
|
LSE
|
730140
|
|
03/10/2024
|
12:46:38
|
150
|
1918.0000
|
LSE
|
730870
|
|
03/10/2024
|
12:46:38
|
515
|
1918.0000
|
LSE
|
730867
|
|
03/10/2024
|
12:47:16
|
522
|
1917.5000
|
LSE
|
731271
|
|
03/10/2024
|
12:48:05
|
68
|
1915.5000
|
LSE
|
731703
|
|
03/10/2024
|
12:48:05
|
944
|
1915.5000
|
LSE
|
731701
|
|
03/10/2024
|
12:48:05
|
512
|
1915.5000
|
LSE
|
731699
|
|
03/10/2024
|
12:48:05
|
10
|
1915.5000
|
LSE
|
731697
|
|
03/10/2024
|
12:48:05
|
546
|
1915.5000
|
LSE
|
731695
|
|
03/10/2024
|
12:48:05
|
511
|
1916.5000
|
LSE
|
731693
|
|
03/10/2024
|
12:48:45
|
502
|
1915.0000
|
LSE
|
732122
|
|
03/10/2024
|
12:48:45
|
44
|
1915.0000
|
LSE
|
732120
|
|
03/10/2024
|
12:50:25
|
542
|
1915.5000
|
LSE
|
733215
|
|
03/10/2024
|
12:50:25
|
75
|
1915.5000
|
LSE
|
733211
|
|
03/10/2024
|
12:50:25
|
816
|
1915.5000
|
LSE
|
733209
|
|
03/10/2024
|
12:50:25
|
280
|
1915.5000
|
LSE
|
733207
|
|
03/10/2024
|
12:50:25
|
70
|
1915.5000
|
LSE
|
733205
|
|
03/10/2024
|
12:52:27
|
624
|
1914.0000
|
LSE
|
734509
|
|
03/10/2024
|
12:56:54
|
607
|
1913.0000
|
LSE
|
736760
|
|
03/10/2024
|
13:00:40
|
572
|
1912.0000
|
LSE
|
738797
|
|
03/10/2024
|
13:02:46
|
221
|
1910.5000
|
LSE
|
740092
|
|
03/10/2024
|
13:02:46
|
78
|
1910.5000
|
LSE
|
740090
|
|
03/10/2024
|
13:02:46
|
164
|
1910.5000
|
LSE
|
740088
|
|
03/10/2024
|
13:02:46
|
78
|
1910.5000
|
LSE
|
740086
|
|
03/10/2024
|
13:02:46
|
84
|
1910.5000
|
LSE
|
740084
|
|
03/10/2024
|
13:02:46
|
183
|
1910.0000
|
LSE
|
740081
|
|
03/10/2024
|
13:02:46
|
83
|
1910.0000
|
LSE
|
740079
|
|
03/10/2024
|
13:02:50
|
506
|
1909.5000
|
LSE
|
740113
|
|
03/10/2024
|
13:02:53
|
685
|
1910.0000
|
LSE
|
740125
|
|
03/10/2024
|
13:02:53
|
736
|
1910.0000
|
LSE
|
740123
|
|
03/10/2024
|
13:03:14
|
45
|
1910.0000
|
LSE
|
740284
|
|
03/10/2024
|
13:03:14
|
74
|
1910.0000
|
LSE
|
740282
|
|
03/10/2024
|
13:03:14
|
475
|
1910.0000
|
LSE
|
740280
|
|
03/10/2024
|
13:03:22
|
553
|
1909.0000
|
LSE
|
740317
|
|
03/10/2024
|
13:04:23
|
657
|
1908.5000
|
LSE
|
740767
|
|
03/10/2024
|
13:04:24
|
590
|
1908.0000
|
LSE
|
740772
|
|
03/10/2024
|
13:04:24
|
566
|
1908.0000
|
LSE
|
740770
|
|
03/10/2024
|
13:05:25
|
631
|
1908.0000
|
LSE
|
741293
|
|
03/10/2024
|
13:07:30
|
487
|
1909.5000
|
LSE
|
742364
|
|
03/10/2024
|
13:08:05
|
132
|
1909.5000
|
LSE
|
742826
|
|
03/10/2024
|
13:11:45
|
191
|
1910.0000
|
LSE
|
745362
|
|
03/10/2024
|
13:11:45
|
350
|
1910.0000
|
LSE
|
745360
|
|
03/10/2024
|
13:12:55
|
530
|
1909.5000
|
LSE
|
745966
|
|
03/10/2024
|
13:15:04
|
99
|
1908.5000
|
LSE
|
747408
|
|
03/10/2024
|
13:15:04
|
99
|
1909.0000
|
LSE
|
747393
|
|
03/10/2024
|
13:15:05
|
606
|
1907.5000
|
LSE
|
747441
|
|
03/10/2024
|
13:15:53
|
568
|
1907.5000
|
LSE
|
748013
|
|
03/10/2024
|
13:16:41
|
500
|
1907.5000
|
LSE
|
748646
|
|
03/10/2024
|
13:16:45
|
98
|
1904.0000
|
LSE
|
748840
|
|
03/10/2024
|
13:16:45
|
542
|
1904.0000
|
LSE
|
748838
|
|
03/10/2024
|
13:16:46
|
515
|
1903.0000
|
LSE
|
748951
|
|
03/10/2024
|
13:16:49
|
119
|
1901.0000
|
LSE
|
749195
|
|
03/10/2024
|
13:16:49
|
396
|
1901.0000
|
LSE
|
749193
|
|
03/10/2024
|
13:16:49
|
97
|
1901.0000
|
LSE
|
749197
|
|
03/10/2024
|
13:16:50
|
512
|
1899.0000
|
LSE
|
749239
|
|
03/10/2024
|
13:16:50
|
508
|
1900.5000
|
LSE
|
749203
|
|
03/10/2024
|
13:16:51
|
510
|
1899.0000
|
LSE
|
749325
|
|
03/10/2024
|
13:16:51
|
78
|
1899.5000
|
LSE
|
749323
|
|
03/10/2024
|
13:16:53
|
524
|
1899.5000
|
LSE
|
749374
|
|
03/10/2024
|
13:16:53
|
602
|
1900.0000
|
LSE
|
749367
|
|
03/10/2024
|
13:16:55
|
119
|
1899.5000
|
LSE
|
749491
|
|
03/10/2024
|
13:16:55
|
350
|
1899.5000
|
LSE
|
749493
|
|
03/10/2024
|
13:17:16
|
809
|
1903.5000
|
LSE
|
749899
|
|
03/10/2024
|
13:17:18
|
787
|
1903.0000
|
LSE
|
749919
|
|
03/10/2024
|
13:17:33
|
602
|
1903.5000
|
LSE
|
750136
|
|
03/10/2024
|
13:17:47
|
20
|
1903.5000
|
LSE
|
750321
|
|
03/10/2024
|
13:17:47
|
509
|
1903.5000
|
LSE
|
750319
|
|
03/10/2024
|
13:18:11
|
588
|
1902.5000
|
LSE
|
750556
|
|
03/10/2024
|
13:19:10
|
603
|
1900.5000
|
LSE
|
751215
|
|
03/10/2024
|
13:19:10
|
185
|
1901.0000
|
LSE
|
751213
|
|
03/10/2024
|
13:19:10
|
421
|
1901.0000
|
LSE
|
751211
|
|
03/10/2024
|
13:19:10
|
567
|
1900.5000
|
LSE
|
751209
|
|
03/10/2024
|
13:19:10
|
831
|
1901.0000
|
LSE
|
751207
|
|
03/10/2024
|
13:19:11
|
614
|
1900.0000
|
LSE
|
751220
|
|
03/10/2024
|
13:19:31
|
563
|
1900.5000
|
LSE
|
751459
|
|
03/10/2024
|
13:20:24
|
420
|
1902.5000
|
LSE
|
752146
|
|
03/10/2024
|
13:20:24
|
320
|
1902.5000
|
LSE
|
752144
|
|
03/10/2024
|
13:20:26
|
513
|
1901.5000
|
LSE
|
752236
|
|
03/10/2024
|
13:20:46
|
555
|
1900.5000
|
LSE
|
752486
|
|
03/10/2024
|
13:21:57
|
350
|
1901.0000
|
LSE
|
753245
|
|
03/10/2024
|
13:22:09
|
350
|
1901.5000
|
LSE
|
753371
|
|
03/10/2024
|
13:22:51
|
343
|
1902.5000
|
LSE
|
754130
|
|
03/10/2024
|
13:23:12
|
350
|
1902.5000
|
LSE
|
754495
|
|
03/10/2024
|
13:23:12
|
265
|
1902.5000
|
LSE
|
754493
|
|
03/10/2024
|
13:23:50
|
263
|
1904.0000
|
LSE
|
755071
|
|
03/10/2024
|
13:25:29
|
70
|
1904.5000
|
LSE
|
756266
|
|
03/10/2024
|
13:25:29
|
263
|
1904.5000
|
LSE
|
756268
|
|
03/10/2024
|
13:25:29
|
140
|
1904.5000
|
LSE
|
756270
|
|
03/10/2024
|
13:26:37
|
73
|
1905.0000
|
LSE
|
757305
|
|
03/10/2024
|
13:28:15
|
553
|
1905.5000
|
LSE
|
758409
|
|
03/10/2024
|
13:28:15
|
23
|
1906.5000
|
LSE
|
758406
|
|
03/10/2024
|
13:28:15
|
536
|
1906.5000
|
LSE
|
758404
|
|
03/10/2024
|
13:29:12
|
80
|
1905.0000
|
LSE
|
759018
|
|
03/10/2024
|
13:30:06
|
222
|
1904.5000
|
LSE
|
760092
|
|
03/10/2024
|
13:30:06
|
378
|
1904.5000
|
LSE
|
760090
|
|
03/10/2024
|
13:34:20
|
571
|
1901.0000
|
LSE
|
763715
|
|
03/10/2024
|
13:34:28
|
85
|
1901.0000
|
LSE
|
763802
|
|
03/10/2024
|
13:34:50
|
554
|
1901.5000
|
LSE
|
764053
|
|
03/10/2024
|
13:38:10
|
55
|
1904.0000
|
LSE
|
766507
|
|
03/10/2024
|
13:38:12
|
190
|
1904.0000
|
LSE
|
766563
|
|
03/10/2024
|
13:38:12
|
62
|
1904.0000
|
LSE
|
766561
|
|
03/10/2024
|
13:38:45
|
136
|
1903.5000
|
LSE
|
766903
|
|
03/10/2024
|
13:38:45
|
263
|
1903.5000
|
LSE
|
766901
|
|
03/10/2024
|
13:38:45
|
561
|
1904.0000
|
LSE
|
766898
|
|
03/10/2024
|
13:40:02
|
156
|
1904.5000
|
LSE
|
767803
|
|
03/10/2024
|
13:40:02
|
140
|
1904.5000
|
LSE
|
767800
|
|
03/10/2024
|
13:40:02
|
157
|
1904.5000
|
LSE
|
767798
|
|
03/10/2024
|
13:40:02
|
70
|
1904.5000
|
LSE
|
767796
|
|
03/10/2024
|
13:42:50
|
547
|
1906.0000
|
LSE
|
769958
|
|
03/10/2024
|
13:43:09
|
83
|
1905.5000
|
LSE
|
770245
|
|
03/10/2024
|
13:43:09
|
263
|
1905.5000
|
LSE
|
770247
|
|
03/10/2024
|
13:43:21
|
541
|
1905.0000
|
LSE
|
770382
|
|
03/10/2024
|
13:45:02
|
826
|
1905.0000
|
LSE
|
771814
|
|
03/10/2024
|
13:45:02
|
166
|
1905.0000
|
LSE
|
771812
|
|
03/10/2024
|
13:45:02
|
1,104
|
1905.0000
|
LSE
|
771810
|
|
03/10/2024
|
13:46:32
|
92
|
1908.0000
|
LSE
|
773049
|
|
03/10/2024
|
13:46:32
|
41
|
1908.0000
|
LSE
|
773051
|
|
03/10/2024
|
13:46:32
|
79
|
1908.0000
|
LSE
|
773038
|
|
03/10/2024
|
13:46:32
|
81
|
1908.0000
|
LSE
|
773036
|
|
03/10/2024
|
13:46:32
|
754
|
1908.0000
|
LSE
|
773034
|
|
03/10/2024
|
13:46:32
|
178
|
1908.0000
|
LSE
|
773032
|
|
03/10/2024
|
13:46:32
|
78
|
1908.0000
|
LSE
|
773030
|
|
03/10/2024
|
13:46:32
|
94
|
1908.0000
|
LSE
|
773028
|
|
03/10/2024
|
13:48:21
|
70
|
1909.0000
|
LSE
|
775517
|
|
03/10/2024
|
13:48:21
|
183
|
1909.0000
|
LSE
|
775515
|
|
03/10/2024
|
13:48:36
|
601
|
1909.0000
|
LSE
|
775965
|
|
03/10/2024
|
13:49:49
|
263
|
1907.5000
|
LSE
|
777136
|
|
03/10/2024
|
13:49:49
|
79
|
1907.5000
|
LSE
|
777134
|
|
03/10/2024
|
13:49:49
|
298
|
1907.5000
|
LSE
|
777132
|
|
03/10/2024
|
13:56:13
|
583
|
1909.0000
|
LSE
|
782521
|
|
03/10/2024
|
13:58:30
|
557
|
1907.5000
|
LSE
|
784499
|
|
03/10/2024
|
14:02:24
|
599
|
1906.5000
|
LSE
|
787934
|
|
03/10/2024
|
14:07:05
|
295
|
1908.5000
|
LSE
|
792005
|
|
03/10/2024
|
14:07:05
|
313
|
1908.5000
|
LSE
|
792007
|
|
03/10/2024
|
14:14:41
|
615
|
1908.5000
|
LSE
|
798437
|
|
03/10/2024
|
14:17:04
|
576
|
1908.0000
|
LSE
|
800834
|
|
03/10/2024
|
14:17:22
|
83
|
1907.5000
|
LSE
|
801120
|
|
03/10/2024
|
14:17:22
|
290
|
1907.5000
|
LSE
|
801118
|
|
03/10/2024
|
14:17:22
|
210
|
1907.5000
|
LSE
|
801116
|
|
03/10/2024
|
14:21:02
|
263
|
1906.0000
|
LSE
|
804382
|
|
03/10/2024
|
14:21:02
|
74
|
1906.0000
|
LSE
|
804380
|
|
03/10/2024
|
14:24:07
|
32
|
1907.0000
|
LSE
|
807042
|
|
03/10/2024
|
14:24:07
|
547
|
1907.0000
|
LSE
|
807040
|
|
03/10/2024
|
14:26:55
|
577
|
1907.5000
|
LSE
|
809875
|
|
03/10/2024
|
14:29:29
|
83
|
1907.5000
|
LSE
|
812323
|
|
03/10/2024
|
14:29:29
|
298
|
1907.5000
|
LSE
|
812325
|
|
03/10/2024
|
14:30:30
|
91
|
1906.0000
|
LSE
|
818244
|
|
03/10/2024
|
14:32:00
|
14
|
1906.0000
|
LSE
|
821124
|
|
03/10/2024
|
14:32:00
|
153
|
1906.0000
|
LSE
|
821122
|
|
03/10/2024
|
14:32:00
|
263
|
1906.0000
|
LSE
|
821120
|
|
03/10/2024
|
14:32:13
|
562
|
1905.0000
|
LSE
|
821720
|
|
03/10/2024
|
14:33:12
|
601
|
1903.0000
|
LSE
|
823511
|
|
03/10/2024
|
14:33:12
|
109
|
1903.0000
|
LSE
|
823509
|
|
03/10/2024
|
14:33:13
|
595
|
1902.5000
|
LSE
|
823579
|
|
03/10/2024
|
14:34:09
|
161
|
1904.0000
|
LSE
|
825517
|
|
03/10/2024
|
14:34:09
|
438
|
1904.0000
|
LSE
|
825515
|
|
03/10/2024
|
14:34:51
|
42
|
1904.0000
|
LSE
|
826556
|
|
03/10/2024
|
14:34:51
|
78
|
1904.0000
|
LSE
|
826554
|
|
03/10/2024
|
14:34:51
|
263
|
1904.0000
|
LSE
|
826552
|
|
03/10/2024
|
14:34:51
|
210
|
1904.0000
|
LSE
|
826550
|
|
03/10/2024
|
14:35:11
|
106
|
1903.0000
|
LSE
|
827116
|
|
03/10/2024
|
14:35:12
|
105
|
1903.0000
|
LSE
|
827121
|
|
03/10/2024
|
14:35:47
|
111
|
1902.0000
|
LSE
|
828049
|
|
03/10/2024
|
14:35:47
|
611
|
1902.5000
|
LSE
|
828028
|
|
03/10/2024
|
14:36:21
|
599
|
1902.5000
|
LSE
|
828927
|
|
03/10/2024
|
14:37:30
|
82
|
1901.5000
|
LSE
|
830931
|
|
03/10/2024
|
14:37:38
|
93
|
1902.0000
|
LSE
|
831301
|
|
03/10/2024
|
14:37:38
|
202
|
1902.0000
|
LSE
|
831299
|
|
03/10/2024
|
14:37:38
|
60
|
1902.0000
|
LSE
|
831283
|
|
03/10/2024
|
14:37:38
|
42
|
1902.0000
|
LSE
|
831277
|
|
03/10/2024
|
14:37:38
|
405
|
1902.0000
|
LSE
|
831281
|
|
03/10/2024
|
14:37:38
|
52
|
1902.0000
|
LSE
|
831279
|
|
03/10/2024
|
14:37:51
|
263
|
1903.0000
|
LSE
|
831549
|
|
03/10/2024
|
14:37:51
|
92
|
1903.0000
|
LSE
|
831547
|
|
03/10/2024
|
14:39:58
|
211
|
1901.0000
|
LSE
|
834743
|
|
03/10/2024
|
14:39:58
|
77
|
1901.0000
|
LSE
|
834741
|
|
03/10/2024
|
14:40:43
|
569
|
1900.0000
|
LSE
|
835775
|
|
03/10/2024
|
14:40:43
|
75
|
1901.0000
|
LSE
|
835772
|
|
03/10/2024
|
14:41:19
|
97
|
1900.5000
|
LSE
|
836620
|
|
03/10/2024
|
14:41:19
|
156
|
1900.5000
|
LSE
|
836615
|
|
03/10/2024
|
14:41:19
|
138
|
1900.5000
|
LSE
|
836617
|
|
03/10/2024
|
14:41:19
|
77
|
1900.5000
|
LSE
|
836623
|
|
03/10/2024
|
14:41:19
|
68
|
1900.5000
|
LSE
|
836626
|
|
03/10/2024
|
14:42:40
|
146
|
1900.5000
|
LSE
|
838616
|
|
03/10/2024
|
14:42:40
|
382
|
1900.5000
|
LSE
|
838614
|
|
03/10/2024
|
14:42:40
|
72
|
1900.5000
|
LSE
|
838612
|
|
03/10/2024
|
14:42:40
|
87
|
1900.5000
|
LSE
|
838610
|
|
03/10/2024
|
14:42:44
|
211
|
1900.5000
|
LSE
|
838697
|
|
03/10/2024
|
14:42:44
|
75
|
1900.5000
|
LSE
|
838695
|
|
03/10/2024
|
14:42:44
|
42
|
1900.5000
|
LSE
|
838693
|
|
03/10/2024
|
14:44:03
|
208
|
1903.5000
|
LSE
|
840310
|
|
03/10/2024
|
14:44:03
|
278
|
1903.5000
|
LSE
|
840312
|
|
03/10/2024
|
14:45:03
|
425
|
1903.5000
|
LSE
|
841616
|
|
03/10/2024
|
14:45:03
|
200
|
1903.5000
|
LSE
|
841614
|
|
03/10/2024
|
14:45:10
|
129
|
1902.5000
|
LSE
|
842091
|
|
03/10/2024
|
14:45:10
|
100
|
1902.5000
|
LSE
|
842089
|
|
03/10/2024
|
14:45:10
|
62
|
1902.5000
|
LSE
|
842087
|
|
03/10/2024
|
14:45:10
|
577
|
1902.5000
|
LSE
|
842077
|
|
03/10/2024
|
14:45:12
|
215
|
1902.5000
|
LSE
|
842175
|
|
03/10/2024
|
14:45:12
|
428
|
1902.5000
|
LSE
|
842171
|
|
03/10/2024
|
14:45:31
|
554
|
1902.0000
|
LSE
|
842770
|
|
03/10/2024
|
14:47:02
|
329
|
1902.5000
|
LSE
|
845060
|
|
03/10/2024
|
14:47:02
|
65
|
1902.5000
|
LSE
|
845064
|
|
03/10/2024
|
14:47:02
|
190
|
1902.5000
|
LSE
|
845062
|
|
03/10/2024
|
14:48:17
|
102
|
1901.0000
|
LSE
|
847352
|
|
03/10/2024
|
14:48:17
|
82
|
1901.0000
|
LSE
|
847350
|
|
03/10/2024
|
14:48:17
|
91
|
1901.0000
|
LSE
|
847348
|
|
03/10/2024
|
14:48:17
|
329
|
1901.0000
|
LSE
|
847346
|
|
03/10/2024
|
14:50:06
|
329
|
1900.5000
|
LSE
|
850358
|
|
03/10/2024
|
14:50:06
|
565
|
1900.5000
|
LSE
|
850356
|
|
03/10/2024
|
14:51:32
|
547
|
1900.0000
|
LSE
|
852460
|
|
03/10/2024
|
14:52:13
|
98
|
1900.0000
|
LSE
|
853296
|
|
03/10/2024
|
14:52:13
|
147
|
1900.0000
|
LSE
|
853300
|
|
03/10/2024
|
14:52:13
|
329
|
1900.0000
|
LSE
|
853298
|
|
03/10/2024
|
14:54:19
|
144
|
1899.5000
|
LSE
|
856950
|
|
03/10/2024
|
14:54:59
|
375
|
1900.0000
|
LSE
|
857822
|
|
03/10/2024
|
14:55:21
|
200
|
1900.0000
|
LSE
|
858300
|
|
03/10/2024
|
14:55:21
|
329
|
1900.0000
|
LSE
|
858298
|
|
03/10/2024
|
14:55:21
|
632
|
1900.0000
|
LSE
|
858296
|
|
03/10/2024
|
14:57:12
|
78
|
1899.5000
|
LSE
|
861179
|
|
03/10/2024
|
14:59:10
|
566
|
1900.5000
|
LSE
|
863638
|
|
03/10/2024
|
15:00:03
|
565
|
1900.0000
|
LSE
|
868498
|
|
03/10/2024
|
15:00:03
|
533
|
1900.5000
|
LSE
|
868108
|
|
03/10/2024
|
15:00:21
|
623
|
1896.5000
|
LSE
|
874682
|
|
03/10/2024
|
15:00:22
|
515
|
1896.0000
|
LSE
|
874733
|
|
03/10/2024
|
15:00:35
|
138
|
1896.0000
|
LSE
|
875919
|
|
03/10/2024
|
15:00:35
|
466
|
1896.0000
|
LSE
|
875921
|
|
03/10/2024
|
15:00:39
|
534
|
1894.0000
|
LSE
|
876169
|
|
03/10/2024
|
15:01:19
|
157
|
1893.0000
|
LSE
|
878541
|
|
03/10/2024
|
15:01:19
|
468
|
1893.0000
|
LSE
|
878539
|
|
03/10/2024
|
15:02:12
|
2
|
1897.0000
|
LSE
|
880954
|
|
03/10/2024
|
15:02:12
|
79
|
1897.0000
|
LSE
|
880952
|
|
03/10/2024
|
15:02:21
|
619
|
1898.0000
|
LSE
|
881478
|
|
03/10/2024
|
15:02:31
|
611
|
1898.5000
|
LSE
|
881934
|
|
03/10/2024
|
15:02:42
|
502
|
1897.5000
|
LSE
|
882318
|
|
03/10/2024
|
15:02:42
|
100
|
1897.5000
|
LSE
|
882316
|
|
03/10/2024
|
15:03:11
|
549
|
1898.5000
|
LSE
|
883280
|
|
03/10/2024
|
15:03:39
|
559
|
1898.5000
|
LSE
|
884287
|
|
03/10/2024
|
15:03:39
|
22
|
1898.5000
|
LSE
|
884289
|
|
03/10/2024
|
15:04:19
|
100
|
1898.0000
|
LSE
|
885580
|
|
03/10/2024
|
15:04:19
|
71
|
1898.0000
|
LSE
|
885578
|
|
03/10/2024
|
15:04:19
|
200
|
1898.0000
|
LSE
|
885576
|
|
03/10/2024
|
15:04:30
|
625
|
1897.5000
|
LSE
|
885829
|
|
03/10/2024
|
15:05:05
|
142
|
1898.0000
|
LSE
|
886862
|
|
03/10/2024
|
15:05:05
|
200
|
1898.0000
|
LSE
|
886860
|
|
03/10/2024
|
15:05:05
|
144
|
1898.0000
|
LSE
|
886858
|
|
03/10/2024
|
15:05:05
|
72
|
1898.0000
|
LSE
|
886856
|
|
03/10/2024
|
15:05:21
|
230
|
1897.5000
|
LSE
|
887468
|
|
03/10/2024
|
15:05:21
|
81
|
1897.5000
|
LSE
|
887470
|
|
03/10/2024
|
15:08:14
|
504
|
1902.0000
|
LSE
|
891681
|
|
03/10/2024
|
15:08:14
|
594
|
1902.0000
|
LSE
|
891683
|
|
03/10/2024
|
15:08:39
|
625
|
1901.5000
|
LSE
|
892290
|
|
03/10/2024
|
15:09:31
|
100
|
1900.5000
|
LSE
|
893829
|
|
03/10/2024
|
15:09:31
|
329
|
1900.5000
|
LSE
|
893827
|
|
03/10/2024
|
15:11:06
|
442
|
1901.5000
|
LSE
|
896862
|
|
03/10/2024
|
15:11:06
|
100
|
1901.5000
|
LSE
|
896860
|
|
03/10/2024
|
15:13:20
|
539
|
1899.5000
|
LSE
|
901486
|
|
03/10/2024
|
15:14:05
|
493
|
1898.0000
|
LSE
|
903735
|
|
03/10/2024
|
15:14:05
|
66
|
1898.0000
|
LSE
|
903733
|
|
03/10/2024
|
15:15:56
|
120
|
1898.5000
|
LSE
|
906750
|
|
03/10/2024
|
15:15:56
|
438
|
1898.5000
|
LSE
|
906748
|
|
03/10/2024
|
15:17:04
|
254
|
1898.5000
|
LSE
|
908804
|
|
03/10/2024
|
15:17:04
|
312
|
1898.5000
|
LSE
|
908802
|
|
03/10/2024
|
15:17:04
|
552
|
1898.5000
|
LSE
|
908777
|
|
03/10/2024
|
15:20:57
|
536
|
1899.0000
|
LSE
|
914709
|
|
03/10/2024
|
15:22:53
|
548
|
1899.5000
|
LSE
|
917714
|
|
03/10/2024
|
15:25:23
|
555
|
1898.0000
|
LSE
|
922675
|
|
03/10/2024
|
15:26:41
|
282
|
1897.5000
|
LSE
|
924914
|
|
03/10/2024
|
15:26:41
|
227
|
1897.5000
|
LSE
|
924912
|
|
03/10/2024
|
15:27:45
|
75
|
1897.5000
|
LSE
|
926660
|
|
03/10/2024
|
15:27:45
|
278
|
1897.5000
|
LSE
|
926658
|
|
03/10/2024
|
15:28:02
|
229
|
1897.0000
|
LSE
|
927046
|
|
03/10/2024
|
15:28:02
|
308
|
1897.0000
|
LSE
|
927044
|
|
03/10/2024
|
15:30:02
|
120
|
1895.0000
|
LSE
|
930212
|
|
03/10/2024
|
15:30:11
|
169
|
1895.0000
|
LSE
|
931030
|
|
03/10/2024
|
15:30:39
|
329
|
1895.0000
|
LSE
|
931970
|
|
03/10/2024
|
15:30:39
|
137
|
1895.0000
|
LSE
|
931968
|
|
03/10/2024
|
15:30:49
|
329
|
1894.5000
|
LSE
|
932449
|
|
03/10/2024
|
15:30:49
|
124
|
1894.5000
|
LSE
|
932447
|
|
03/10/2024
|
15:30:49
|
124
|
1894.5000
|
LSE
|
932443
|
|
03/10/2024
|
15:31:12
|
57
|
1893.5000
|
LSE
|
933323
|
|
03/10/2024
|
15:31:40
|
55
|
1893.5000
|
LSE
|
934015
|
|
03/10/2024
|
15:31:40
|
55
|
1893.5000
|
LSE
|
934013
|
|
03/10/2024
|
15:31:45
|
537
|
1893.0000
|
LSE
|
934163
|
|
03/10/2024
|
15:32:08
|
87
|
1893.0000
|
LSE
|
934860
|
|
03/10/2024
|
15:32:08
|
74
|
1893.0000
|
LSE
|
934858
|
|
03/10/2024
|
15:32:08
|
329
|
1893.0000
|
LSE
|
934856
|
|
03/10/2024
|
15:32:08
|
82
|
1893.0000
|
LSE
|
934862
|
|
03/10/2024
|
15:32:08
|
52
|
1893.0000
|
LSE
|
934864
|
|
03/10/2024
|
15:34:15
|
574
|
1895.0000
|
LSE
|
938575
|
|
03/10/2024
|
15:36:08
|
329
|
1895.0000
|
LSE
|
941408
|
|
03/10/2024
|
15:36:08
|
69
|
1895.0000
|
LSE
|
941406
|
|
03/10/2024
|
15:37:57
|
498
|
1895.0000
|
LSE
|
943702
|
|
03/10/2024
|
15:40:34
|
556
|
1895.5000
|
LSE
|
947803
|
|
03/10/2024
|
15:40:38
|
87
|
1894.5000
|
LSE
|
947895
|
|
03/10/2024
|
15:41:00
|
565
|
1893.5000
|
LSE
|
948877
|
|
03/10/2024
|
15:43:01
|
301
|
1893.0000
|
LSE
|
952214
|
|
03/10/2024
|
15:43:07
|
259
|
1893.0000
|
LSE
|
952435
|
|
03/10/2024
|
15:43:07
|
214
|
1893.0000
|
LSE
|
952433
|
|
03/10/2024
|
15:43:07
|
134
|
1893.0000
|
LSE
|
952431
|
|
03/10/2024
|
15:44:04
|
79
|
1895.0000
|
LSE
|
953815
|
|
03/10/2024
|
15:44:04
|
107
|
1895.0000
|
LSE
|
953813
|
|
03/10/2024
|
15:44:04
|
267
|
1895.0000
|
LSE
|
953811
|
|
03/10/2024
|
15:44:04
|
195
|
1895.0000
|
LSE
|
953809
|
|
03/10/2024
|
15:46:10
|
590
|
1897.0000
|
LSE
|
956919
|
|
03/10/2024
|
15:47:27
|
329
|
1896.0000
|
LSE
|
959765
|
|
03/10/2024
|
15:47:27
|
77
|
1896.0000
|
LSE
|
959763
|
|
03/10/2024
|
15:49:24
|
524
|
1894.5000
|
LSE
|
963129
|
|
03/10/2024
|
15:49:24
|
64
|
1894.5000
|
LSE
|
963131
|
|
03/10/2024
|
15:49:46
|
277
|
1893.5000
|
LSE
|
963713
|
|
03/10/2024
|
15:49:46
|
345
|
1893.5000
|
LSE
|
963711
|
|
03/10/2024
|
15:52:26
|
115
|
1893.0000
|
LSE
|
967839
|
|
03/10/2024
|
15:52:26
|
507
|
1893.0000
|
LSE
|
967837
|
|
03/10/2024
|
15:52:35
|
549
|
1892.5000
|
LSE
|
968050
|
|
03/10/2024
|
15:53:53
|
529
|
1893.0000
|
LSE
|
969780
|
|
03/10/2024
|
15:54:00
|
40
|
1893.0000
|
LSE
|
969895
|
|
03/10/2024
|
15:54:40
|
503
|
1893.0000
|
LSE
|
970882
|
|
03/10/2024
|
15:54:56
|
43
|
1893.0000
|
LSE
|
971152
|
|
03/10/2024
|
15:54:56
|
363
|
1893.0000
|
LSE
|
971150
|
|
03/10/2024
|
15:55:19
|
551
|
1894.5000
|
LSE
|
971859
|
|
03/10/2024
|
15:56:09
|
447
|
1894.0000
|
LSE
|
973026
|
|
03/10/2024
|
15:56:09
|
106
|
1894.0000
|
LSE
|
973024
|
|
03/10/2024
|
15:57:29
|
594
|
1894.0000
|
LSE
|
975057
|
|
03/10/2024
|
15:57:36
|
277
|
1893.5000
|
LSE
|
975184
|
|
03/10/2024
|
15:57:40
|
286
|
1893.5000
|
LSE
|
975297
|
|
03/10/2024
|
15:58:39
|
589
|
1893.0000
|
LSE
|
976877
|
|
03/10/2024
|
15:58:39
|
74
|
1893.0000
|
LSE
|
976867
|
|
03/10/2024
|
16:00:06
|
611
|
1891.5000
|
LSE
|
981826
|
|
03/10/2024
|
16:02:03
|
161
|
1891.0000
|
LSE
|
985557
|
|
03/10/2024
|
16:02:03
|
424
|
1891.0000
|
LSE
|
985555
|
|
03/10/2024
|
16:02:10
|
804
|
1891.0000
|
LSE
|
985694
|
|
03/10/2024
|
16:03:50
|
387
|
1890.5000
|
LSE
|
988074
|
|
03/10/2024
|
16:03:50
|
200
|
1890.5000
|
LSE
|
988072
|
|
03/10/2024
|
16:03:50
|
51
|
1891.0000
|
LSE
|
988069
|
|
03/10/2024
|
16:03:50
|
329
|
1891.0000
|
LSE
|
988067
|
|
03/10/2024
|
16:03:50
|
136
|
1891.0000
|
LSE
|
988065
|
|
03/10/2024
|
16:04:00
|
570
|
1889.0000
|
LSE
|
988419
|
|
03/10/2024
|
16:04:00
|
616
|
1889.0000
|
LSE
|
988417
|
|
03/10/2024
|
16:04:35
|
5
|
1889.5000
|
LSE
|
989626
|
|
03/10/2024
|
16:04:39
|
398
|
1889.5000
|
LSE
|
989691
|
|
03/10/2024
|
16:04:39
|
180
|
1889.5000
|
LSE
|
989689
|
|
03/10/2024
|
16:04:39
|
618
|
1889.5000
|
LSE
|
989687
|
|
03/10/2024
|
16:06:25
|
610
|
1889.0000
|
LSE
|
993141
|
|
03/10/2024
|
16:07:18
|
247
|
1890.5000
|
LSE
|
994653
|
|
03/10/2024
|
16:07:18
|
329
|
1890.5000
|
LSE
|
994651
|
|
03/10/2024
|
16:07:18
|
512
|
1890.5000
|
LSE
|
994645
|
|
03/10/2024
|
16:07:42
|
329
|
1888.5000
|
LSE
|
995392
|
|
03/10/2024
|
16:08:27
|
272
|
1888.5000
|
LSE
|
996474
|
|
03/10/2024
|
16:08:27
|
251
|
1888.5000
|
LSE
|
996472
|
|
03/10/2024
|
16:09:51
|
52
|
1889.0000
|
LSE
|
998164
|
|
03/10/2024
|
16:09:51
|
212
|
1889.0000
|
LSE
|
998162
|
|
03/10/2024
|
16:09:51
|
341
|
1889.0000
|
LSE
|
998160
|
|
03/10/2024
|
16:11:28
|
563
|
1888.5000
|
LSE
|
1000705
|
|
03/10/2024
|
16:11:32
|
118
|
1888.5000
|
LSE
|
1000858
|
|
03/10/2024
|
16:11:32
|
329
|
1888.5000
|
LSE
|
1000856
|
|
03/10/2024
|
16:11:32
|
329
|
1888.5000
|
LSE
|
1000852
|
|
03/10/2024
|
16:11:32
|
180
|
1888.5000
|
LSE
|
1000854
|
|
03/10/2024
|
16:12:10
|
254
|
1888.0000
|
LSE
|
1001941
|
|
03/10/2024
|
16:12:10
|
500
|
1888.0000
|
LSE
|
1001939
|
|
03/10/2024
|
16:12:20
|
530
|
1888.0000
|
LSE
|
1002155
|
|
03/10/2024
|
16:13:01
|
64
|
1887.0000
|
LSE
|
1003214
|
|
03/10/2024
|
16:13:01
|
329
|
1887.0000
|
LSE
|
1003212
|
|
03/10/2024
|
16:13:01
|
140
|
1887.0000
|
LSE
|
1003210
|
|
03/10/2024
|
16:13:01
|
545
|
1887.0000
|
LSE
|
1003208
|
|
03/10/2024
|
16:14:08
|
590
|
1886.5000
|
LSE
|
1005441
|
|
03/10/2024
|
16:15:07
|
576
|
1888.5000
|
LSE
|
1007199
|
|
03/10/2024
|
16:15:30
|
506
|
1888.0000
|
LSE
|
1007987
|
|
03/10/2024
|
16:15:33
|
519
|
1888.0000
|
LSE
|
1008095
|
|
03/10/2024
|
16:16:11
|
176
|
1888.5000
|
LSE
|
1008997
|
|
03/10/2024
|
16:16:11
|
396
|
1888.5000
|
LSE
|
1008995
|
|
03/10/2024
|
16:17:02
|
180
|
1888.5000
|
LSE
|
1010426
|
|
03/10/2024
|
16:17:02
|
330
|
1888.5000
|
LSE
|
1010424
|
|
03/10/2024
|
16:18:21
|
30
|
1889.0000
|
LSE
|
1012525
|
|
03/10/2024
|
16:18:21
|
329
|
1889.0000
|
LSE
|
1012523
|
|
03/10/2024
|
16:18:21
|
210
|
1889.0000
|
LSE
|
1012521
|
|
03/10/2024
|
16:19:08
|
211
|
1888.0000
|
LSE
|
1013871
|
|
03/10/2024
|
16:19:08
|
402
|
1888.0000
|
LSE
|
1013844
|
|
03/10/2024
|
16:19:43
|
41
|
1887.5000
|
LSE
|
1014968
|
|
03/10/2024
|
16:19:43
|
150
|
1887.5000
|
LSE
|
1014966
|
|
03/10/2024
|
16:19:43
|
411
|
1887.5000
|
LSE
|
1014964
|
|
03/10/2024
|
16:20:33
|
587
|
1887.5000
|
LSE
|
1016616
|
|
03/10/2024
|
16:21:49
|
101
|
1888.0000
|
LSE
|
1018919
|
|
03/10/2024
|
16:21:49
|
411
|
1888.0000
|
LSE
|
1018917
|
|
03/10/2024
|
16:21:49
|
316
|
1888.0000
|
LSE
|
1018915
|
|
03/10/2024
|
16:21:49
|
495
|
1888.0000
|
LSE
|
1018913
|
|
03/10/2024
|
16:24:01
|
557
|
1888.0000
|
LSE
|
1022756
|
|
03/10/2024
|
16:24:49
|
411
|
1886.5000
|
LSE
|
1025165
|
|
03/10/2024
|
16:24:49
|
745
|
1886.5000
|
LSE
|
1025157
|
|
03/10/2024
|
16:24:50
|
182
|
1886.0000
|
LSE
|
1025181
|
|
03/10/2024
|
16:24:50
|
411
|
1886.0000
|
LSE
|
1025179
|
|
|
|
|
|
|
|
|
|
| |
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
POSQKNBBABDDPKK
Sse (LSE:SSE)
Historical Stock Chart
From Dec 2024 to Jan 2025
Sse (LSE:SSE)
Historical Stock Chart
From Jan 2024 to Jan 2025
