REG - SSE Plc - Transaction in Own Shares
11/10/2024 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20241011:nRSK7719Ha&default-theme=true
RNS Number : 7719H SSE PLC 11 October 2024
SSE PLC
Transactions in own shares
SSE plc (the "Company") announces that it has purchased the following number
of its ordinary shares of 50 pence each (the "Ordinary Shares") on the London
Stock Exchange through UBS AG London Branch ("UBS"). These purchases were made
as part of the Company's £75 million share buyback programme as announced on
30 September 2024 (the "Programme"). All shares were purchased from UBS as an
"on exchange" transaction subject to the rules of the London Stock Exchange
and in accordance with the authority granted by shareholders at SSE's Annual
General Meeting on 18 July 2024 and Chapter 9 of the Listing Rules. The
Ordinary Shares purchased will be held as treasury shares.
Date of purchase 10 October 2024
Total number of shares purchased 360,445
Volume Weighted Average Price Per Share (GBp) 1830.3983p
Lowest Price Per Share (GBp) 1821p
Highest Price Per Share (GBp) 1845p
The Company has to date purchased 2,249,570 Ordinary Shares in aggregate
through UBS in connection with the Programme.
Following settlement of the above transactions, the remaining number of
Ordinary Shares in issue will be 1,108,460,167, with 3,566,775 shares held in
Treasury. Therefore, the total voting rights in the Company will be
1,104,893,392. This figure for the total number of voting rights may be used
by shareholders (and others with notification obligations) as the denominator
for the calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in, the Company under
the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No
596/2014 as it forms part of domestic law of the United Kingdom by virtue of
the European Union (Withdrawal) Act 2018, a schedule of individual trades
carried out by UBS as principal in connection with the above purchases is set
out below.
Schedule of Purchases
Shares purchased: SSE plc GB0007908733
Intermediary name: UBS AG London Branch
Intermediary Code: UBSWGB2L
Currency: GBP
Aggregated information:
Trading venue Volume weighted average price (pence) Aggregated volume Lowest Price per share Highest Price per share
London Stock Exchange 1830.3983 360,445 1821.00 1845.00
Individual transactions:
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a full breakdown of the individual trades made by UBS on behalf of the
Company as part of the Programme is detailed below:
Transaction date Time of transaction Quantity Price (pence) Trading Venue Transaction
Reference
Number
10/10/2024 08:02:14 4,371 1840.5000 LSE 1797913
10/10/2024 08:02:14 173 1840.5000 LSE 1797911
10/10/2024 08:02:23 518 1839.0000 LSE 1798216
10/10/2024 08:02:23 20 1839.0000 LSE 1798214
10/10/2024 08:02:23 817 1838.5000 LSE 1798212
10/10/2024 08:05:05 2,301 1840.0000 LSE 1801787
10/10/2024 08:05:05 2,100 1840.0000 LSE 1801785
10/10/2024 08:05:11 751 1839.5000 LSE 1801952
10/10/2024 08:05:13 280 1839.0000 LSE 1802001
10/10/2024 08:05:29 242 1839.0000 LSE 1802685
10/10/2024 08:05:42 443 1838.0000 LSE 1802919
10/10/2024 08:05:42 172 1838.0000 LSE 1802917
10/10/2024 08:06:43 426 1838.0000 LSE 1804131
10/10/2024 08:06:43 261 1838.0000 LSE 1804129
10/10/2024 08:06:43 121 1838.0000 LSE 1804127
10/10/2024 08:06:44 575 1837.5000 LSE 1804148
10/10/2024 08:06:48 595 1836.5000 LSE 1804205
10/10/2024 08:08:06 914 1838.5000 LSE 1805762
10/10/2024 08:08:06 436 1838.5000 LSE 1805760
10/10/2024 08:08:17 629 1837.5000 LSE 1806023
10/10/2024 08:08:25 81 1837.0000 LSE 1806156
10/10/2024 08:08:44 100 1838.5000 LSE 1806498
10/10/2024 08:08:44 47 1838.5000 LSE 1806491
10/10/2024 08:10:26 854 1840.5000 LSE 1808490
10/10/2024 08:10:26 389 1840.5000 LSE 1808492
10/10/2024 08:10:26 1,454 1840.5000 LSE 1808488
10/10/2024 08:10:26 594 1840.5000 LSE 1808486
10/10/2024 08:12:33 733 1842.5000 LSE 1811165
10/10/2024 08:12:33 19 1843.0000 LSE 1811163
10/10/2024 08:12:33 2,913 1843.0000 LSE 1811161
10/10/2024 08:12:41 609 1842.5000 LSE 1811333
10/10/2024 08:13:58 147 1843.0000 LSE 1812831
10/10/2024 08:13:58 20 1843.5000 LSE 1812829
10/10/2024 08:13:58 644 1843.5000 LSE 1812827
10/10/2024 08:14:31 678 1842.5000 LSE 1813471
10/10/2024 08:14:36 99 1842.5000 LSE 1813563
10/10/2024 08:14:36 140 1842.5000 LSE 1813565
10/10/2024 08:15:07 532 1844.5000 LSE 1814253
10/10/2024 08:15:07 532 1845.0000 LSE 1814251
10/10/2024 08:15:09 170 1844.0000 LSE 1814311
10/10/2024 08:15:09 63 1844.0000 LSE 1814309
10/10/2024 08:15:43 522 1843.0000 LSE 1815502
10/10/2024 08:16:12 608 1842.5000 LSE 1816194
10/10/2024 08:17:00 464 1842.5000 LSE 1817081
10/10/2024 08:17:00 95 1842.5000 LSE 1817079
10/10/2024 08:17:12 75 1843.0000 LSE 1817337
10/10/2024 08:17:16 160 1843.0000 LSE 1817424
10/10/2024 08:17:16 77 1843.0000 LSE 1817422
10/10/2024 08:17:21 71 1842.5000 LSE 1817469
10/10/2024 08:17:26 77 1843.0000 LSE 1817638
10/10/2024 08:17:27 77 1843.0000 LSE 1817640
10/10/2024 08:17:32 817 1842.0000 LSE 1817704
10/10/2024 08:17:43 265 1841.5000 LSE 1817932
10/10/2024 08:17:43 248 1841.5000 LSE 1817930
10/10/2024 08:17:58 323 1840.0000 LSE 1818229
10/10/2024 08:18:55 155 1842.0000 LSE 1819492
10/10/2024 08:18:55 460 1842.0000 LSE 1819490
10/10/2024 08:19:26 83 1842.0000 LSE 1820076
10/10/2024 08:19:26 178 1842.0000 LSE 1820074
10/10/2024 08:19:28 180 1842.0000 LSE 1820095
10/10/2024 08:19:28 84 1842.0000 LSE 1820093
10/10/2024 08:19:54 342 1843.0000 LSE 1820599
10/10/2024 08:19:54 91 1843.0000 LSE 1820601
10/10/2024 08:20:09 62 1843.0000 LSE 1820890
10/10/2024 08:20:09 89 1843.0000 LSE 1820888
10/10/2024 08:20:09 26 1843.0000 LSE 1820886
10/10/2024 08:20:09 180 1843.0000 LSE 1820884
10/10/2024 08:20:09 72 1843.0000 LSE 1820882
10/10/2024 08:21:01 178 1843.0000 LSE 1821861
10/10/2024 08:21:01 178 1843.5000 LSE 1821863
10/10/2024 08:21:01 468 1843.5000 LSE 1821865
10/10/2024 08:21:01 67 1843.5000 LSE 1821867
10/10/2024 08:21:01 88 1843.0000 LSE 1821859
10/10/2024 08:21:01 593 1843.0000 LSE 1821857
10/10/2024 08:21:05 583 1842.0000 LSE 1821983
10/10/2024 08:22:31 242 1841.0000 LSE 1823423
10/10/2024 08:22:31 327 1841.0000 LSE 1823421
10/10/2024 08:22:50 87 1841.5000 LSE 1823656
10/10/2024 08:22:50 98 1841.5000 LSE 1823654
10/10/2024 08:22:52 88 1841.5000 LSE 1823697
10/10/2024 08:22:52 242 1841.5000 LSE 1823695
10/10/2024 08:23:10 154 1840.5000 LSE 1824042
10/10/2024 08:23:10 262 1840.5000 LSE 1824040
10/10/2024 08:23:10 314 1840.5000 LSE 1824038
10/10/2024 08:23:10 520 1840.5000 LSE 1824036
10/10/2024 08:23:29 626 1840.0000 LSE 1824420
10/10/2024 08:25:06 663 1838.5000 LSE 1825917
10/10/2024 08:25:11 599 1838.0000 LSE 1825978
10/10/2024 08:25:23 172 1837.5000 LSE 1826177
10/10/2024 08:25:23 451 1837.5000 LSE 1826179
10/10/2024 08:25:48 592 1837.0000 LSE 1826580
10/10/2024 08:27:19 550 1836.0000 LSE 1828277
10/10/2024 08:28:01 1,078 1836.5000 LSE 1828998
10/10/2024 08:28:13 512 1836.0000 LSE 1829157
10/10/2024 08:28:13 84 1836.0000 LSE 1829155
10/10/2024 08:28:20 619 1835.5000 LSE 1829311
10/10/2024 08:29:25 294 1835.0000 LSE 1830379
10/10/2024 08:29:25 87 1835.0000 LSE 1830377
10/10/2024 08:29:25 169 1835.0000 LSE 1830381
10/10/2024 08:29:42 79 1835.5000 LSE 1830685
10/10/2024 08:29:42 86 1835.5000 LSE 1830683
10/10/2024 08:30:01 565 1835.5000 LSE 1831096
10/10/2024 08:32:01 650 1835.5000 LSE 1833507
10/10/2024 08:32:01 2 1835.5000 LSE 1833499
10/10/2024 08:32:34 354 1835.5000 LSE 1834179
10/10/2024 08:32:34 700 1835.5000 LSE 1834172
10/10/2024 08:32:34 176 1835.5000 LSE 1834176
10/10/2024 08:32:34 700 1835.5000 LSE 1834174
10/10/2024 08:32:39 338 1835.5000 LSE 1834286
10/10/2024 08:33:02 886 1836.5000 LSE 1834746
10/10/2024 08:33:30 485 1836.5000 LSE 1835197
10/10/2024 08:33:30 86 1836.5000 LSE 1835195
10/10/2024 08:33:32 183 1836.0000 LSE 1835221
10/10/2024 08:33:32 399 1836.0000 LSE 1835219
10/10/2024 08:34:48 578 1835.5000 LSE 1836635
10/10/2024 08:35:34 172 1836.0000 LSE 1837549
10/10/2024 08:35:34 219 1836.0000 LSE 1837547
10/10/2024 08:35:34 85 1836.0000 LSE 1837539
10/10/2024 08:35:34 155 1836.0000 LSE 1837537
10/10/2024 08:35:34 154 1836.0000 LSE 1837535
10/10/2024 08:35:34 86 1836.0000 LSE 1837533
10/10/2024 08:35:37 155 1835.5000 LSE 1837593
10/10/2024 08:36:25 384 1835.5000 LSE 1838395
10/10/2024 08:38:21 871 1836.0000 LSE 1840424
10/10/2024 08:38:21 648 1836.0000 LSE 1840422
10/10/2024 08:38:21 629 1836.0000 LSE 1840420
10/10/2024 08:38:22 559 1835.5000 LSE 1840484
10/10/2024 08:38:31 587 1835.5000 LSE 1840635
10/10/2024 08:39:20 344 1835.5000 LSE 1841602
10/10/2024 08:39:20 127 1835.5000 LSE 1841600
10/10/2024 08:39:20 127 1835.5000 LSE 1841598
10/10/2024 08:39:30 619 1835.5000 LSE 1841870
10/10/2024 08:40:21 522 1835.0000 LSE 1842789
10/10/2024 08:40:47 516 1835.5000 LSE 1843315
10/10/2024 08:41:09 617 1835.5000 LSE 1843876
10/10/2024 08:43:09 783 1835.0000 LSE 1846147
10/10/2024 08:43:54 730 1835.0000 LSE 1847095
10/10/2024 08:43:57 698 1834.5000 LSE 1847176
10/10/2024 08:44:00 589 1834.0000 LSE 1847321
10/10/2024 08:46:01 192 1834.5000 LSE 1849757
10/10/2024 08:46:01 95 1834.0000 LSE 1849755
10/10/2024 08:46:01 351 1834.0000 LSE 1849753
10/10/2024 08:46:01 854 1834.5000 LSE 1849751
10/10/2024 08:46:39 559 1834.0000 LSE 1850479
10/10/2024 08:49:40 178 1835.5000 LSE 1853762
10/10/2024 08:49:40 210 1835.5000 LSE 1853758
10/10/2024 08:49:40 107 1835.5000 LSE 1853760
10/10/2024 08:49:40 791 1835.5000 LSE 1853756
10/10/2024 08:49:40 1,102 1835.5000 LSE 1853754
10/10/2024 08:50:15 231 1835.0000 LSE 1854377
10/10/2024 08:50:15 406 1835.0000 LSE 1854375
10/10/2024 08:50:19 605 1834.5000 LSE 1854429
10/10/2024 08:52:10 394 1834.0000 LSE 1856801
10/10/2024 08:52:10 329 1834.0000 LSE 1856799
10/10/2024 08:52:23 603 1833.0000 LSE 1857033
10/10/2024 08:53:04 89 1832.5000 LSE 1857704
10/10/2024 08:53:04 549 1832.5000 LSE 1857706
10/10/2024 08:53:57 557 1832.0000 LSE 1858960
10/10/2024 08:56:21 600 1833.0000 LSE 1862054
10/10/2024 08:56:21 587 1833.0000 LSE 1862052
10/10/2024 08:57:46 514 1833.5000 LSE 1863457
10/10/2024 08:57:46 831 1833.5000 LSE 1863455
10/10/2024 08:58:51 101 1834.5000 LSE 1864659
10/10/2024 08:58:51 417 1834.5000 LSE 1864657
10/10/2024 08:58:51 101 1834.5000 LSE 1864655
10/10/2024 08:58:55 10 1834.0000 LSE 1864718
10/10/2024 08:58:58 16 1834.0000 LSE 1864785
10/10/2024 08:58:59 1 1834.0000 LSE 1864791
10/10/2024 08:59:00 491 1834.0000 LSE 1864814
10/10/2024 08:59:38 104 1834.0000 LSE 1865636
10/10/2024 09:00:06 621 1833.5000 LSE 1866252
10/10/2024 09:00:16 607 1833.0000 LSE 1866455
10/10/2024 09:00:16 12 1833.0000 LSE 1866453
10/10/2024 09:02:16 630 1835.0000 LSE 1868157
10/10/2024 09:02:16 341 1835.0000 LSE 1868155
10/10/2024 09:02:16 283 1835.0000 LSE 1868159
10/10/2024 09:02:19 45 1835.0000 LSE 1868201
10/10/2024 09:02:19 178 1835.0000 LSE 1868199
10/10/2024 09:02:19 433 1835.0000 LSE 1868197
10/10/2024 09:02:44 8 1834.0000 LSE 1868555
10/10/2024 09:02:44 178 1834.0000 LSE 1868553
10/10/2024 09:02:44 434 1834.0000 LSE 1868551
10/10/2024 09:04:06 434 1834.0000 LSE 1869517
10/10/2024 09:04:06 628 1834.0000 LSE 1869519
10/10/2024 09:04:48 371 1834.0000 LSE 1870080
10/10/2024 09:04:48 434 1834.0000 LSE 1870078
10/10/2024 09:05:29 179 1834.0000 LSE 1870489
10/10/2024 09:05:29 434 1834.0000 LSE 1870487
10/10/2024 09:05:48 449 1834.0000 LSE 1870789
10/10/2024 09:05:48 69 1834.0000 LSE 1870787
10/10/2024 09:06:36 152 1833.0000 LSE 1871455
10/10/2024 09:06:36 364 1833.0000 LSE 1871457
10/10/2024 09:07:51 216 1832.5000 LSE 1872304
10/10/2024 09:07:51 359 1832.5000 LSE 1872302
10/10/2024 09:07:51 36 1832.5000 LSE 1872300
10/10/2024 09:08:21 587 1832.0000 LSE 1872588
10/10/2024 09:08:21 7 1832.0000 LSE 1872586
10/10/2024 09:09:15 586 1831.0000 LSE 1876675
10/10/2024 09:09:33 305 1830.5000 LSE 1876876
10/10/2024 09:09:33 212 1830.5000 LSE 1876878
10/10/2024 09:10:51 90 1828.5000 LSE 1877908
10/10/2024 09:11:08 496 1828.5000 LSE 1878154
10/10/2024 09:11:10 611 1828.0000 LSE 1878189
10/10/2024 09:11:33 288 1828.5000 LSE 1878489
10/10/2024 09:11:33 302 1828.5000 LSE 1878487
10/10/2024 09:12:49 53 1828.0000 LSE 1879497
10/10/2024 09:12:49 515 1828.0000 LSE 1879495
10/10/2024 09:12:54 542 1827.5000 LSE 1879544
10/10/2024 09:13:55 595 1827.5000 LSE 1880305
10/10/2024 09:13:55 22 1827.5000 LSE 1880303
10/10/2024 09:15:19 229 1827.5000 LSE 1881305
10/10/2024 09:15:19 120 1827.5000 LSE 1881307
10/10/2024 09:15:47 532 1827.5000 LSE 1881568
10/10/2024 09:15:47 137 1827.5000 LSE 1881566
10/10/2024 09:16:05 517 1827.0000 LSE 1881751
10/10/2024 09:17:10 549 1826.5000 LSE 1882654
10/10/2024 09:18:13 89 1827.5000 LSE 1883488
10/10/2024 09:18:13 110 1827.5000 LSE 1883486
10/10/2024 09:18:13 110 1827.5000 LSE 1883476
10/10/2024 09:18:13 351 1827.5000 LSE 1883474
10/10/2024 09:18:13 178 1828.0000 LSE 1883472
10/10/2024 09:18:13 351 1828.0000 LSE 1883470
10/10/2024 09:18:13 110 1828.0000 LSE 1883468
10/10/2024 09:19:13 178 1827.5000 LSE 1884111
10/10/2024 09:19:13 87 1827.5000 LSE 1884108
10/10/2024 09:19:13 79 1827.5000 LSE 1884106
10/10/2024 09:19:13 75 1827.5000 LSE 1884104
10/10/2024 09:19:19 217 1827.0000 LSE 1884165
10/10/2024 09:23:28 700 1830.0000 LSE 1887165
10/10/2024 09:23:28 311 1830.0000 LSE 1887159
10/10/2024 09:23:28 700 1830.0000 LSE 1887161
10/10/2024 09:23:28 700 1830.0000 LSE 1887163
10/10/2024 09:23:28 41 1830.0000 LSE 1887167
10/10/2024 09:23:28 700 1830.0000 LSE 1887169
10/10/2024 09:23:28 168 1830.0000 LSE 1887171
10/10/2024 09:26:48 178 1831.0000 LSE 1889117
10/10/2024 09:26:48 174 1831.0000 LSE 1889115
10/10/2024 09:27:19 178 1831.0000 LSE 1889395
10/10/2024 09:27:19 160 1831.0000 LSE 1889393
10/10/2024 09:27:19 140 1831.0000 LSE 1889391
10/10/2024 09:27:19 246 1831.0000 LSE 1889389
10/10/2024 09:27:19 3,181 1831.0000 LSE 1889387
10/10/2024 09:28:19 574 1830.5000 LSE 1890078
10/10/2024 09:28:19 166 1831.0000 LSE 1890076
10/10/2024 09:28:19 32 1831.0000 LSE 1890074
10/10/2024 09:28:19 236 1831.0000 LSE 1890072
10/10/2024 09:28:19 228 1831.0000 LSE 1890070
10/10/2024 09:31:03 596 1830.5000 LSE 1892045
10/10/2024 09:31:03 73 1830.5000 LSE 1892047
10/10/2024 09:31:03 614 1830.5000 LSE 1892049
10/10/2024 09:31:03 17 1830.5000 LSE 1892051
10/10/2024 09:31:06 201 1830.0000 LSE 1892142
10/10/2024 09:31:06 178 1830.0000 LSE 1892140
10/10/2024 09:31:06 210 1830.0000 LSE 1892138
10/10/2024 09:31:06 48 1829.5000 LSE 1892136
10/10/2024 09:31:06 806 1829.5000 LSE 1892134
10/10/2024 09:32:09 583 1829.5000 LSE 1892673
10/10/2024 09:34:21 297 1830.0000 LSE 1894005
10/10/2024 09:34:21 220 1830.0000 LSE 1894003
10/10/2024 09:34:21 868 1830.0000 LSE 1894001
10/10/2024 09:34:26 779 1829.5000 LSE 1894074
10/10/2024 09:36:28 67 1829.5000 LSE 1895644
10/10/2024 09:36:44 940 1830.0000 LSE 1895852
10/10/2024 09:37:50 221 1830.0000 LSE 1896616
10/10/2024 09:37:50 196 1830.0000 LSE 1896614
10/10/2024 09:37:50 112 1830.0000 LSE 1896612
10/10/2024 09:37:50 123 1830.0000 LSE 1896610
10/10/2024 09:37:50 439 1830.0000 LSE 1896608
10/10/2024 09:37:50 640 1830.0000 LSE 1896606
10/10/2024 09:40:44 114 1830.5000 LSE 1898578
10/10/2024 09:40:44 573 1830.5000 LSE 1898576
10/10/2024 09:40:44 719 1830.5000 LSE 1898574
10/10/2024 09:41:04 811 1830.5000 LSE 1898890
10/10/2024 09:42:04 194 1830.5000 LSE 1899516
10/10/2024 09:42:04 240 1830.5000 LSE 1899514
10/10/2024 09:42:04 34 1830.5000 LSE 1899518
10/10/2024 09:42:04 62 1830.5000 LSE 1899520
10/10/2024 09:42:06 314 1830.0000 LSE 1899555
10/10/2024 09:42:06 210 1830.0000 LSE 1899553
10/10/2024 09:42:06 574 1830.0000 LSE 1899551
10/10/2024 09:44:21 608 1829.5000 LSE 1901148
10/10/2024 09:44:21 565 1829.5000 LSE 1901146
10/10/2024 09:45:20 110 1829.0000 LSE 1902132
10/10/2024 09:45:20 495 1829.0000 LSE 1902134
10/10/2024 09:47:09 250 1829.5000 LSE 1903155
10/10/2024 09:47:09 178 1829.5000 LSE 1903153
10/10/2024 09:47:09 210 1829.5000 LSE 1903151
10/10/2024 09:47:09 792 1829.5000 LSE 1903149
10/10/2024 09:48:07 251 1829.0000 LSE 1903685
10/10/2024 09:48:07 348 1829.0000 LSE 1903683
10/10/2024 09:48:19 347 1829.0000 LSE 1903770
10/10/2024 09:48:48 688 1828.5000 LSE 1904046
10/10/2024 09:49:52 8 1828.5000 LSE 1904698
10/10/2024 09:49:52 34 1828.5000 LSE 1904696
10/10/2024 09:50:31 388 1828.0000 LSE 1905144
10/10/2024 09:50:31 323 1828.0000 LSE 1905142
10/10/2024 09:50:33 266 1827.5000 LSE 1905157
10/10/2024 09:50:33 339 1827.5000 LSE 1905159
10/10/2024 09:52:50 464 1827.5000 LSE 1906439
10/10/2024 09:52:50 113 1827.5000 LSE 1906437
10/10/2024 09:55:20 92 1828.0000 LSE 1908026
10/10/2024 09:56:41 3,132 1829.5000 LSE 1908968
10/10/2024 09:56:46 94 1829.0000 LSE 1909030
10/10/2024 09:56:47 129 1829.0000 LSE 1909034
10/10/2024 09:56:47 477 1829.0000 LSE 1909032
10/10/2024 09:58:15 178 1829.0000 LSE 1909953
10/10/2024 09:58:15 85 1829.0000 LSE 1909951
10/10/2024 09:58:15 200 1829.0000 LSE 1909949
10/10/2024 09:58:15 742 1829.0000 LSE 1909947
10/10/2024 10:00:45 620 1830.0000 LSE 1911610
10/10/2024 10:00:45 779 1830.0000 LSE 1911608
10/10/2024 10:01:45 439 1830.0000 LSE 1912408
10/10/2024 10:01:45 178 1830.0000 LSE 1912406
10/10/2024 10:01:45 91 1830.0000 LSE 1912404
10/10/2024 10:01:45 73 1830.0000 LSE 1912402
10/10/2024 10:01:45 133 1830.0000 LSE 1912400
10/10/2024 10:02:44 130 1829.5000 LSE 1913076
10/10/2024 10:03:06 535 1829.0000 LSE 1913476
10/10/2024 10:03:06 427 1829.5000 LSE 1913474
10/10/2024 10:03:06 194 1829.5000 LSE 1913472
10/10/2024 10:03:06 506 1829.5000 LSE 1913470
10/10/2024 10:04:55 77 1829.0000 LSE 1914447
10/10/2024 10:04:55 178 1829.0000 LSE 1914451
10/10/2024 10:04:55 83 1829.0000 LSE 1914449
10/10/2024 10:04:55 240 1829.0000 LSE 1914445
10/10/2024 10:05:15 594 1828.5000 LSE 1914789
10/10/2024 10:06:56 128 1829.0000 LSE 1915983
10/10/2024 10:06:56 44 1829.0000 LSE 1915981
10/10/2024 10:06:56 555 1829.0000 LSE 1915979
10/10/2024 10:06:56 67 1829.0000 LSE 1915977
10/10/2024 10:06:56 213 1829.0000 LSE 1915975
10/10/2024 10:06:57 24 1829.0000 LSE 1916006
10/10/2024 10:06:57 80 1829.0000 LSE 1916008
10/10/2024 10:06:57 236 1829.0000 LSE 1916004
10/10/2024 10:06:57 52 1829.0000 LSE 1916002
10/10/2024 10:07:00 57 1829.0000 LSE 1916048
10/10/2024 10:07:01 233 1829.0000 LSE 1916067
10/10/2024 10:07:01 225 1829.0000 LSE 1916065
10/10/2024 10:08:11 613 1827.5000 LSE 1916979
10/10/2024 10:08:44 37 1826.0000 LSE 1917419
10/10/2024 10:09:26 441 1826.0000 LSE 1917909
10/10/2024 10:09:26 150 1826.0000 LSE 1917907
10/10/2024 10:11:30 225 1827.0000 LSE 1919416
10/10/2024 10:11:46 787 1827.5000 LSE 1919600
10/10/2024 10:12:10 731 1827.0000 LSE 1919879
10/10/2024 10:12:10 480 1827.5000 LSE 1919871
10/10/2024 10:12:10 220 1827.5000 LSE 1919869
10/10/2024 10:12:10 84 1827.5000 LSE 1919873
10/10/2024 10:13:01 582 1826.5000 LSE 1920344
10/10/2024 10:13:44 525 1826.5000 LSE 1920839
10/10/2024 10:14:46 329 1827.0000 LSE 1921524
10/10/2024 10:14:46 26 1827.0000 LSE 1921522
10/10/2024 10:14:46 75 1827.0000 LSE 1921526
10/10/2024 10:14:46 168 1827.0000 LSE 1921528
10/10/2024 10:14:46 178 1827.0000 LSE 1921520
10/10/2024 10:14:46 139 1827.0000 LSE 1921518
10/10/2024 10:15:46 147 1827.0000 LSE 1922392
10/10/2024 10:15:46 178 1827.0000 LSE 1922390
10/10/2024 10:15:46 329 1827.0000 LSE 1922388
10/10/2024 10:15:46 59 1827.0000 LSE 1922386
10/10/2024 10:15:46 66 1827.0000 LSE 1922384
10/10/2024 10:15:46 30 1827.0000 LSE 1922382
10/10/2024 10:16:15 178 1827.0000 LSE 1922714
10/10/2024 10:16:15 70 1827.0000 LSE 1922716
10/10/2024 10:16:15 611 1827.0000 LSE 1922712
10/10/2024 10:16:15 178 1827.0000 LSE 1922710
10/10/2024 10:16:15 155 1827.0000 LSE 1922708
10/10/2024 10:16:15 22 1827.0000 LSE 1922706
10/10/2024 10:16:15 25 1827.0000 LSE 1922704
10/10/2024 10:16:35 96 1827.0000 LSE 1922932
10/10/2024 10:16:35 27 1827.0000 LSE 1922930
10/10/2024 10:16:35 75 1827.0000 LSE 1922928
10/10/2024 10:16:42 514 1827.0000 LSE 1923044
10/10/2024 10:19:17 1,351 1828.0000 LSE 1924911
10/10/2024 10:19:17 201 1828.0000 LSE 1924909
10/10/2024 10:19:17 41 1828.0000 LSE 1924907
10/10/2024 10:19:17 700 1828.0000 LSE 1924905
10/10/2024 10:19:17 700 1828.0000 LSE 1924903
10/10/2024 10:19:17 513 1828.0000 LSE 1924901
10/10/2024 10:19:18 1,179 1829.0000 LSE 1924925
10/10/2024 10:19:38 38 1828.5000 LSE 1925113
10/10/2024 10:20:33 67 1829.0000 LSE 1925651
10/10/2024 10:20:33 179 1829.0000 LSE 1925647
10/10/2024 10:22:45 58 1830.0000 LSE 1927039
10/10/2024 10:22:45 44 1830.0000 LSE 1927037
10/10/2024 10:22:45 310 1830.0000 LSE 1927035
10/10/2024 10:22:45 24 1830.0000 LSE 1927033
10/10/2024 10:22:45 49 1830.0000 LSE 1927031
10/10/2024 10:22:45 178 1830.0000 LSE 1927027
10/10/2024 10:22:45 124 1830.0000 LSE 1927025
10/10/2024 10:22:45 173 1830.0000 LSE 1927023
10/10/2024 10:22:45 44 1830.0000 LSE 1927029
10/10/2024 10:22:45 178 1830.0000 LSE 1927021
10/10/2024 10:22:45 310 1830.0000 LSE 1927019
10/10/2024 10:22:45 78 1830.0000 LSE 1927017
10/10/2024 10:22:45 79 1830.0000 LSE 1927011
10/10/2024 10:22:45 76 1830.0000 LSE 1927009
10/10/2024 10:22:45 21 1830.0000 LSE 1927013
10/10/2024 10:22:45 178 1830.0000 LSE 1927015
10/10/2024 10:22:45 62 1830.0000 LSE 1927007
10/10/2024 10:22:45 297 1830.0000 LSE 1927005
10/10/2024 10:22:54 394 1829.5000 LSE 1927132
10/10/2024 10:22:54 218 1829.5000 LSE 1927130
10/10/2024 10:22:54 610 1830.0000 LSE 1927125
10/10/2024 10:24:12 781 1829.5000 LSE 1927916
10/10/2024 10:24:12 71 1829.5000 LSE 1927914
10/10/2024 10:24:12 190 1830.0000 LSE 1927894
10/10/2024 10:24:12 412 1830.0000 LSE 1927892
10/10/2024 10:24:12 9 1830.0000 LSE 1927898
10/10/2024 10:24:12 178 1830.0000 LSE 1927896
10/10/2024 10:26:00 608 1829.5000 LSE 1929194
10/10/2024 10:26:10 552 1829.0000 LSE 1929335
10/10/2024 10:26:59 793 1830.0000 LSE 1929860
10/10/2024 10:26:59 88 1830.0000 LSE 1929858
10/10/2024 10:26:59 27 1830.0000 LSE 1929856
10/10/2024 10:28:41 622 1829.0000 LSE 1930885
10/10/2024 10:29:41 46 1829.0000 LSE 1931544
10/10/2024 10:29:41 85 1829.0000 LSE 1931548
10/10/2024 10:29:41 198 1829.0000 LSE 1931546
10/10/2024 10:30:23 80 1829.5000 LSE 1932014
10/10/2024 10:30:34 442 1829.5000 LSE 1932269
10/10/2024 10:31:34 294 1829.5000 LSE 1932856
10/10/2024 10:31:34 240 1829.5000 LSE 1932854
10/10/2024 10:31:34 238 1829.5000 LSE 1932852
10/10/2024 10:31:34 612 1829.5000 LSE 1932850
10/10/2024 10:32:05 490 1829.0000 LSE 1933144
10/10/2024 10:32:05 322 1829.0000 LSE 1933146
10/10/2024 10:34:04 631 1829.0000 LSE 1934333
10/10/2024 10:34:15 64 1829.0000 LSE 1934413
10/10/2024 10:34:15 48 1829.0000 LSE 1934411
10/10/2024 10:34:15 240 1829.0000 LSE 1934409
10/10/2024 10:35:06 583 1828.5000 LSE 1934906
10/10/2024 10:35:06 101 1828.5000 LSE 1934904
10/10/2024 10:35:41 89 1828.5000 LSE 1935296
10/10/2024 10:35:41 434 1828.5000 LSE 1935300
10/10/2024 10:35:41 127 1828.5000 LSE 1935298
10/10/2024 10:35:50 615 1828.0000 LSE 1935384
10/10/2024 10:39:17 200 1829.0000 LSE 1939387
10/10/2024 10:39:17 385 1829.0000 LSE 1939385
10/10/2024 10:39:17 286 1829.0000 LSE 1939383
10/10/2024 10:39:19 427 1829.0000 LSE 1939413
10/10/2024 10:42:15 132 1829.5000 LSE 1940761
10/10/2024 10:42:15 449 1829.5000 LSE 1940763
10/10/2024 10:42:15 327 1830.0000 LSE 1940757
10/10/2024 10:42:15 428 1830.0000 LSE 1940755
10/10/2024 10:42:15 1,605 1830.0000 LSE 1940759
10/10/2024 10:43:52 703 1829.0000 LSE 1941688
10/10/2024 10:45:16 633 1828.5000 LSE 1942386
10/10/2024 10:45:41 414 1828.5000 LSE 1942588
10/10/2024 10:46:03 753 1828.0000 LSE 1942845
10/10/2024 10:47:10 448 1828.0000 LSE 1943665
10/10/2024 10:47:10 188 1828.0000 LSE 1943663
10/10/2024 10:47:39 587 1827.5000 LSE 1943852
10/10/2024 10:48:01 618 1827.0000 LSE 1944097
10/10/2024 10:48:31 535 1826.5000 LSE 1944400
10/10/2024 10:48:51 551 1826.0000 LSE 1944527
10/10/2024 10:51:32 812 1827.0000 LSE 1946070
10/10/2024 10:51:32 700 1827.0000 LSE 1946068
10/10/2024 10:51:34 733 1826.5000 LSE 1946084
10/10/2024 10:52:34 36 1826.5000 LSE 1946594
10/10/2024 10:52:34 253 1826.5000 LSE 1946592
10/10/2024 10:52:34 242 1826.5000 LSE 1946590
10/10/2024 10:52:44 589 1826.0000 LSE 1946681
10/10/2024 10:55:01 264 1825.5000 LSE 1947985
10/10/2024 10:55:01 68 1825.5000 LSE 1947987
10/10/2024 10:56:50 1,060 1825.5000 LSE 1949025
10/10/2024 10:56:50 934 1825.5000 LSE 1949023
10/10/2024 10:56:53 68 1825.5000 LSE 1949048
10/10/2024 10:56:53 525 1825.5000 LSE 1949046
10/10/2024 10:57:53 552 1825.5000 LSE 1949553
10/10/2024 10:58:02 178 1825.5000 LSE 1949650
10/10/2024 10:58:02 112 1825.5000 LSE 1949648
10/10/2024 10:59:02 118 1825.5000 LSE 1950116
10/10/2024 10:59:02 58 1825.5000 LSE 1950114
10/10/2024 10:59:02 128 1825.5000 LSE 1950112
10/10/2024 10:59:02 117 1825.5000 LSE 1950110
10/10/2024 10:59:02 38 1825.5000 LSE 1950108
10/10/2024 10:59:02 184 1825.5000 LSE 1950106
10/10/2024 10:59:38 384 1826.0000 LSE 1950521
10/10/2024 11:00:59 1,213 1827.0000 LSE 1951321
10/10/2024 11:00:59 4 1827.0000 LSE 1951319
10/10/2024 11:02:52 104 1829.0000 LSE 1952433
10/10/2024 11:02:52 1,471 1829.0000 LSE 1952435
10/10/2024 11:02:55 422 1828.5000 LSE 1952460
10/10/2024 11:02:55 296 1828.5000 LSE 1952458
10/10/2024 11:03:20 515 1828.0000 LSE 1952646
10/10/2024 11:03:20 87 1828.0000 LSE 1952644
10/10/2024 11:05:45 844 1828.5000 LSE 1953898
10/10/2024 11:06:20 591 1828.0000 LSE 1954285
10/10/2024 11:06:21 75 1828.0000 LSE 1954289
10/10/2024 11:07:31 683 1828.5000 LSE 1954878
10/10/2024 11:08:07 600 1828.0000 LSE 1955146
10/10/2024 11:08:14 736 1827.5000 LSE 1955231
10/10/2024 11:09:28 630 1827.5000 LSE 1955814
10/10/2024 11:10:26 564 1827.0000 LSE 1956390
10/10/2024 11:10:45 484 1826.5000 LSE 1956568
10/10/2024 11:10:45 161 1826.5000 LSE 1956566
10/10/2024 11:11:21 149 1826.5000 LSE 1956852
10/10/2024 11:11:21 364 1826.5000 LSE 1956850
10/10/2024 11:15:08 93 1826.5000 LSE 1958701
10/10/2024 11:15:08 589 1826.5000 LSE 1958697
10/10/2024 11:15:08 803 1826.5000 LSE 1958699
10/10/2024 11:15:10 338 1826.5000 LSE 1958711
10/10/2024 11:15:10 210 1826.5000 LSE 1958709
10/10/2024 11:18:38 2,718 1827.0000 LSE 1960311
10/10/2024 11:19:02 520 1826.5000 LSE 1960450
10/10/2024 11:19:02 373 1826.5000 LSE 1960448
10/10/2024 11:19:02 29 1826.5000 LSE 1960446
10/10/2024 11:19:02 277 1826.5000 LSE 1960444
10/10/2024 11:20:32 621 1826.0000 LSE 1961166
10/10/2024 11:23:54 25 1827.0000 LSE 1962701
10/10/2024 11:23:55 1,784 1827.0000 LSE 1962707
10/10/2024 11:23:55 500 1827.0000 LSE 1962705
10/10/2024 11:24:11 651 1827.0000 LSE 1962886
10/10/2024 11:24:11 30 1827.0000 LSE 1962888
10/10/2024 11:24:18 612 1826.5000 LSE 1962929
10/10/2024 11:27:18 73 1826.5000 LSE 1964213
10/10/2024 11:27:18 211 1826.5000 LSE 1964215
10/10/2024 11:27:18 79 1826.5000 LSE 1964217
10/10/2024 11:27:18 121 1826.5000 LSE 1964219
10/10/2024 11:27:18 147 1826.5000 LSE 1964223
10/10/2024 11:27:18 158 1826.5000 LSE 1964221
10/10/2024 11:28:15 483 1826.5000 LSE 1964748
10/10/2024 11:28:15 79 1826.5000 LSE 1964746
10/10/2024 11:28:15 91 1826.5000 LSE 1964744
10/10/2024 11:28:15 72 1826.5000 LSE 1964742
10/10/2024 11:28:15 68 1826.5000 LSE 1964740
10/10/2024 11:28:16 123 1826.5000 LSE 1964754
10/10/2024 11:29:16 361 1826.5000 LSE 1965220
10/10/2024 11:29:16 88 1826.5000 LSE 1965218
10/10/2024 11:29:16 95 1826.5000 LSE 1965216
10/10/2024 11:29:16 83 1826.5000 LSE 1965214
10/10/2024 11:29:16 495 1826.5000 LSE 1965212
10/10/2024 11:31:51 661 1826.5000 LSE 1966713
10/10/2024 11:31:51 233 1826.5000 LSE 1966711
10/10/2024 11:31:51 625 1826.5000 LSE 1966709
10/10/2024 11:34:50 87 1827.0000 LSE 1968078
10/10/2024 11:34:50 200 1827.0000 LSE 1968076
10/10/2024 11:34:50 82 1827.0000 LSE 1968070
10/10/2024 11:34:50 710 1827.0000 LSE 1968074
10/10/2024 11:34:50 700 1827.0000 LSE 1968072
10/10/2024 11:35:48 637 1827.5000 LSE 1968609
10/10/2024 11:36:48 430 1827.5000 LSE 1969143
10/10/2024 11:36:48 178 1827.5000 LSE 1969141
10/10/2024 11:36:48 108 1827.5000 LSE 1969139
10/10/2024 11:37:48 62 1827.5000 LSE 1969679
10/10/2024 11:37:48 239 1827.5000 LSE 1969681
10/10/2024 11:37:48 153 1827.5000 LSE 1969675
10/10/2024 11:37:48 88 1827.5000 LSE 1969677
10/10/2024 11:38:48 178 1827.5000 LSE 1970133
10/10/2024 11:38:48 29 1827.5000 LSE 1970131
10/10/2024 11:38:48 178 1827.5000 LSE 1970129
10/10/2024 11:38:48 81 1827.5000 LSE 1970127
10/10/2024 11:38:48 132 1827.5000 LSE 1970125
10/10/2024 11:38:48 173 1827.5000 LSE 1970123
10/10/2024 11:39:48 75 1827.5000 LSE 1970609
10/10/2024 11:39:48 120 1827.5000 LSE 1970607
10/10/2024 11:39:48 146 1827.5000 LSE 1970605
10/10/2024 11:39:48 178 1827.5000 LSE 1970611
10/10/2024 11:39:48 76 1827.5000 LSE 1970613
10/10/2024 11:39:59 223 1827.0000 LSE 1970690
10/10/2024 11:39:59 364 1827.0000 LSE 1970688
10/10/2024 11:41:25 188 1827.0000 LSE 1971545
10/10/2024 11:41:25 329 1827.0000 LSE 1971543
10/10/2024 11:42:30 524 1827.0000 LSE 1972064
10/10/2024 11:43:30 34 1827.0000 LSE 1972496
10/10/2024 11:43:30 170 1827.0000 LSE 1972494
10/10/2024 11:43:30 412 1827.0000 LSE 1972492
10/10/2024 11:45:05 138 1827.0000 LSE 1973206
10/10/2024 11:45:05 235 1827.0000 LSE 1973204
10/10/2024 11:45:05 324 1827.0000 LSE 1973202
10/10/2024 11:47:08 525 1827.0000 LSE 1974023
10/10/2024 11:47:08 86 1827.0000 LSE 1974021
10/10/2024 11:47:08 614 1827.0000 LSE 1974019
10/10/2024 11:48:47 563 1827.0000 LSE 1974592
10/10/2024 11:48:47 306 1827.0000 LSE 1974590
10/10/2024 11:52:46 473 1827.5000 LSE 1976399
10/10/2024 11:52:46 260 1827.5000 LSE 1976397
10/10/2024 11:52:46 1,676 1827.5000 LSE 1976395
10/10/2024 11:52:46 638 1827.5000 LSE 1976393
10/10/2024 11:53:08 626 1827.5000 LSE 1976552
10/10/2024 11:55:16 72 1828.5000 LSE 1977507
10/10/2024 11:55:16 412 1828.5000 LSE 1977503
10/10/2024 11:55:16 66 1828.5000 LSE 1977505
10/10/2024 11:55:16 112 1828.5000 LSE 1977509
10/10/2024 11:55:16 178 1828.5000 LSE 1977511
10/10/2024 11:55:16 72 1828.5000 LSE 1977501
10/10/2024 11:55:28 519 1828.0000 LSE 1977585
10/10/2024 11:56:22 93 1828.0000 LSE 1978149
10/10/2024 11:56:22 79 1828.0000 LSE 1978147
10/10/2024 11:56:31 73 1828.0000 LSE 1978226
10/10/2024 11:56:31 116 1828.0000 LSE 1978224
10/10/2024 11:58:01 290 1828.0000 LSE 1979095
10/10/2024 11:58:01 269 1828.0000 LSE 1979097
10/10/2024 11:58:06 210 1828.0000 LSE 1979148
10/10/2024 11:58:06 131 1828.0000 LSE 1979150
10/10/2024 11:58:06 83 1828.0000 LSE 1979152
10/10/2024 11:58:10 115 1828.0000 LSE 1979185
10/10/2024 11:58:10 59 1828.0000 LSE 1979183
10/10/2024 11:58:50 13 1828.0000 LSE 1979435
10/10/2024 11:58:50 412 1828.0000 LSE 1979433
10/10/2024 11:58:50 128 1828.0000 LSE 1979431
10/10/2024 11:59:29 555 1826.5000 LSE 1979853
10/10/2024 12:04:17 2,853 1827.0000 LSE 1982326
10/10/2024 12:04:17 174 1827.0000 LSE 1982324
10/10/2024 12:04:17 165 1827.0000 LSE 1982322
10/10/2024 12:04:36 669 1826.5000 LSE 1982552
10/10/2024 12:04:55 376 1826.0000 LSE 1982775
10/10/2024 12:07:35 608 1826.5000 LSE 1983889
10/10/2024 12:07:35 1 1826.5000 LSE 1983887
10/10/2024 12:07:35 631 1826.5000 LSE 1983885
10/10/2024 12:08:01 124 1827.0000 LSE 1984108
10/10/2024 12:08:01 178 1827.0000 LSE 1984110
10/10/2024 12:11:28 146 1828.0000 LSE 1985618
10/10/2024 12:11:28 83 1828.0000 LSE 1985616
10/10/2024 12:11:28 83 1828.0000 LSE 1985614
10/10/2024 12:11:28 412 1828.0000 LSE 1985612
10/10/2024 12:11:28 1,613 1828.0000 LSE 1985608
10/10/2024 12:11:28 700 1828.0000 LSE 1985606
10/10/2024 12:12:28 75 1828.0000 LSE 1986103
10/10/2024 12:12:28 284 1828.0000 LSE 1986101
10/10/2024 12:12:28 343 1828.0000 LSE 1986099
10/10/2024 12:12:28 155 1828.0000 LSE 1986095
10/10/2024 12:12:28 79 1828.0000 LSE 1986097
10/10/2024 12:13:15 566 1827.0000 LSE 1986467
10/10/2024 12:14:22 681 1826.5000 LSE 1986843
10/10/2024 12:16:59 558 1826.5000 LSE 1988107
10/10/2024 12:16:59 56 1826.5000 LSE 1988105
10/10/2024 12:17:06 608 1826.5000 LSE 1988172
10/10/2024 12:19:10 42 1827.0000 LSE 1989012
10/10/2024 12:19:10 123 1827.0000 LSE 1989010
10/10/2024 12:19:10 431 1827.0000 LSE 1989008
10/10/2024 12:19:10 123 1827.0000 LSE 1989002
10/10/2024 12:19:10 178 1827.0000 LSE 1989000
10/10/2024 12:19:10 412 1827.0000 LSE 1989004
10/10/2024 12:19:10 825 1827.0000 LSE 1989006
10/10/2024 12:23:31 161 1826.5000 LSE 1990967
10/10/2024 12:23:31 80 1826.5000 LSE 1990960
10/10/2024 12:23:31 89 1826.5000 LSE 1990958
10/10/2024 12:23:31 554 1826.5000 LSE 1990956
10/10/2024 12:23:31 424 1826.5000 LSE 1990954
10/10/2024 12:23:31 544 1826.5000 LSE 1990952
10/10/2024 12:23:31 254 1826.5000 LSE 1990950
10/10/2024 12:24:52 629 1826.5000 LSE 1991761
10/10/2024 12:24:52 710 1826.5000 LSE 1991759
10/10/2024 12:28:49 16 1826.5000 LSE 1993812
10/10/2024 12:30:21 431 1827.0000 LSE 1994722
10/10/2024 12:30:21 750 1827.0000 LSE 1994724
10/10/2024 12:30:21 2,087 1827.0000 LSE 1994726
10/10/2024 12:30:56 504 1826.5000 LSE 1995048
10/10/2024 12:31:23 564 1826.5000 LSE 1995343
10/10/2024 12:31:23 112 1826.5000 LSE 1995341
10/10/2024 12:33:31 621 1827.0000 LSE 1996389
10/10/2024 12:33:31 431 1827.0000 LSE 1996387
10/10/2024 12:34:31 286 1827.0000 LSE 1996867
10/10/2024 12:34:31 18 1827.0000 LSE 1996865
10/10/2024 12:34:31 59 1827.0000 LSE 1996863
10/10/2024 12:34:31 111 1827.0000 LSE 1996861
10/10/2024 12:34:31 95 1827.0000 LSE 1996859
10/10/2024 12:34:31 38 1827.0000 LSE 1996857
10/10/2024 12:35:31 30 1827.0000 LSE 1997459
10/10/2024 12:35:31 99 1827.0000 LSE 1997457
10/10/2024 12:35:31 431 1827.0000 LSE 1997455
10/10/2024 12:35:31 178 1827.0000 LSE 1997453
10/10/2024 12:36:31 47 1827.0000 LSE 1998049
10/10/2024 12:36:31 30 1827.0000 LSE 1998051
10/10/2024 12:36:31 431 1827.0000 LSE 1998053
10/10/2024 12:36:31 16 1827.0000 LSE 1998055
10/10/2024 12:36:31 95 1827.0000 LSE 1998057
10/10/2024 12:36:31 29 1827.0000 LSE 1998059
10/10/2024 12:36:31 6 1827.0000 LSE 1998063
10/10/2024 12:36:31 93 1827.0000 LSE 1998061
10/10/2024 12:37:31 28 1827.0000 LSE 1998499
10/10/2024 12:37:31 102 1827.0000 LSE 1998497
10/10/2024 12:37:31 60 1827.0000 LSE 1998495
10/10/2024 12:37:31 33 1827.0000 LSE 1998493
10/10/2024 12:37:31 431 1827.0000 LSE 1998491
10/10/2024 12:38:31 3 1827.0000 LSE 1999013
10/10/2024 12:38:31 74 1827.0000 LSE 1999011
10/10/2024 12:38:31 96 1827.0000 LSE 1999009
10/10/2024 12:38:31 95 1827.0000 LSE 1999007
10/10/2024 12:38:31 431 1827.0000 LSE 1999005
10/10/2024 12:39:31 73 1827.0000 LSE 1999616
10/10/2024 12:39:31 431 1827.0000 LSE 1999614
10/10/2024 12:39:31 25 1827.0000 LSE 1999620
10/10/2024 12:39:31 107 1827.0000 LSE 1999618
10/10/2024 12:39:31 34 1827.0000 LSE 1999622
10/10/2024 12:40:21 187 1827.0000 LSE 2000149
10/10/2024 12:40:21 83 1827.0000 LSE 2000147
10/10/2024 12:40:21 431 1827.0000 LSE 2000145
10/10/2024 12:41:21 47 1827.0000 LSE 2000667
10/10/2024 12:41:21 18 1827.0000 LSE 2000665
10/10/2024 12:41:21 27 1827.0000 LSE 2000663
10/10/2024 12:41:21 431 1827.0000 LSE 2000661
10/10/2024 12:42:21 73 1827.0000 LSE 2001197
10/10/2024 12:42:21 81 1827.0000 LSE 2001195
10/10/2024 12:42:21 35 1827.0000 LSE 2001193
10/10/2024 12:42:21 431 1827.0000 LSE 2001191
10/10/2024 12:42:21 15 1827.0000 LSE 2001189
10/10/2024 12:42:21 80 1827.0000 LSE 2001187
10/10/2024 12:43:21 350 1827.0000 LSE 2001762
10/10/2024 12:43:21 31 1827.0000 LSE 2001764
10/10/2024 12:43:21 75 1827.0000 LSE 2001766
10/10/2024 12:43:21 59 1827.0000 LSE 2001768
10/10/2024 12:43:21 30 1827.0000 LSE 2001770
10/10/2024 12:43:21 185 1827.0000 LSE 2001776
10/10/2024 12:43:21 27 1827.0000 LSE 2001772
10/10/2024 12:43:21 30 1827.0000 LSE 2001774
10/10/2024 12:43:36 600 1827.0000 LSE 2001874
10/10/2024 12:43:36 221 1827.0000 LSE 2001872
10/10/2024 12:44:56 176 1827.0000 LSE 2002647
10/10/2024 12:44:56 431 1827.0000 LSE 2002645
10/10/2024 12:45:56 27 1827.0000 LSE 2003140
10/10/2024 12:45:56 84 1827.0000 LSE 2003142
10/10/2024 12:45:56 431 1827.0000 LSE 2003138
10/10/2024 12:46:56 172 1827.0000 LSE 2003584
10/10/2024 12:46:56 97 1827.0000 LSE 2003582
10/10/2024 12:46:56 29 1827.0000 LSE 2003580
10/10/2024 12:46:56 1 1827.0000 LSE 2003578
10/10/2024 12:46:56 431 1827.0000 LSE 2003576
10/10/2024 12:46:56 15 1827.0000 LSE 2003574
10/10/2024 12:46:56 105 1827.0000 LSE 2003572
10/10/2024 12:47:22 431 1827.0000 LSE 2003845
10/10/2024 12:47:22 252 1827.0000 LSE 2003847
10/10/2024 12:49:03 200 1827.0000 LSE 2004593
10/10/2024 12:49:03 515 1827.0000 LSE 2004591
10/10/2024 12:49:03 75 1827.0000 LSE 2004589
10/10/2024 12:49:03 25 1827.0000 LSE 2004587
10/10/2024 12:49:03 92 1827.0000 LSE 2004585
10/10/2024 12:49:03 51 1827.0000 LSE 2004583
10/10/2024 12:49:41 186 1827.0000 LSE 2005076
10/10/2024 12:49:41 431 1827.0000 LSE 2005074
10/10/2024 12:51:34 180 1827.0000 LSE 2006212
10/10/2024 12:51:34 431 1827.0000 LSE 2006210
10/10/2024 12:51:34 515 1827.0000 LSE 2006208
10/10/2024 12:53:15 91 1826.5000 LSE 2006990
10/10/2024 12:53:15 134 1826.5000 LSE 2006988
10/10/2024 12:53:15 254 1826.5000 LSE 2006986
10/10/2024 12:53:15 134 1826.5000 LSE 2006984
10/10/2024 12:54:15 515 1826.5000 LSE 2007455
10/10/2024 12:54:15 82 1826.5000 LSE 2007453
10/10/2024 12:54:15 25 1826.5000 LSE 2007461
10/10/2024 12:54:15 83 1826.5000 LSE 2007457
10/10/2024 12:54:15 29 1826.5000 LSE 2007459
10/10/2024 12:54:15 79 1826.5000 LSE 2007451
10/10/2024 12:54:27 91 1826.5000 LSE 2007603
10/10/2024 12:54:27 93 1826.5000 LSE 2007601
10/10/2024 12:54:27 92 1826.5000 LSE 2007599
10/10/2024 12:54:27 66 1826.5000 LSE 2007597
10/10/2024 12:55:41 619 1826.5000 LSE 2008225
10/10/2024 12:55:41 588 1826.5000 LSE 2008223
10/10/2024 12:57:26 515 1826.0000 LSE 2009147
10/10/2024 12:57:26 59 1826.0000 LSE 2009149
10/10/2024 12:57:26 672 1826.0000 LSE 2009143
10/10/2024 12:59:26 88 1826.0000 LSE 2010154
10/10/2024 12:59:26 82 1826.0000 LSE 2010156
10/10/2024 12:59:26 24 1826.0000 LSE 2010152
10/10/2024 12:59:26 80 1826.0000 LSE 2010150
10/10/2024 12:59:26 29 1826.0000 LSE 2010148
10/10/2024 12:59:26 4 1826.0000 LSE 2010146
10/10/2024 12:59:26 120 1826.0000 LSE 2010144
10/10/2024 12:59:26 36 1826.0000 LSE 2010142
10/10/2024 12:59:26 165 1826.0000 LSE 2010140
10/10/2024 13:00:09 20 1826.5000 LSE 2010656
10/10/2024 13:00:09 89 1826.5000 LSE 2010654
10/10/2024 13:00:09 29 1826.5000 LSE 2010652
10/10/2024 13:00:09 88 1826.5000 LSE 2010650
10/10/2024 13:00:09 85 1826.5000 LSE 2010647
10/10/2024 13:00:46 62 1826.5000 LSE 2011009
10/10/2024 13:00:46 2 1826.5000 LSE 2011007
10/10/2024 13:01:15 135 1827.0000 LSE 2011385
10/10/2024 13:01:15 66 1827.0000 LSE 2011383
10/10/2024 13:01:15 431 1827.0000 LSE 2011381
10/10/2024 13:01:15 136 1827.0000 LSE 2011363
10/10/2024 13:01:15 827 1827.0000 LSE 2011365
10/10/2024 13:01:31 164 1827.0000 LSE 2011507
10/10/2024 13:01:31 431 1827.0000 LSE 2011505
10/10/2024 13:02:41 220 1827.0000 LSE 2012245
10/10/2024 13:02:41 126 1827.0000 LSE 2012247
10/10/2024 13:05:01 556 1827.0000 LSE 2013722
10/10/2024 13:05:01 631 1827.0000 LSE 2013724
10/10/2024 13:06:00 18 1827.0000 LSE 2014262
10/10/2024 13:06:00 64 1827.0000 LSE 2014258
10/10/2024 13:06:00 93 1827.0000 LSE 2014256
10/10/2024 13:06:01 28 1827.0000 LSE 2014269
10/10/2024 13:06:06 25 1827.0000 LSE 2014348
10/10/2024 13:06:06 26 1827.0000 LSE 2014343
10/10/2024 13:06:06 17 1827.0000 LSE 2014341
10/10/2024 13:06:07 19 1827.0000 LSE 2014363
10/10/2024 13:06:07 23 1827.0000 LSE 2014357
10/10/2024 13:06:21 110 1827.0000 LSE 2014477
10/10/2024 13:07:42 30 1828.0000 LSE 2015411
10/10/2024 13:08:06 95 1828.0000 LSE 2015625
10/10/2024 13:08:06 86 1828.0000 LSE 2015623
10/10/2024 13:08:06 84 1828.0000 LSE 2015621
10/10/2024 13:08:06 142 1828.0000 LSE 2015619
10/10/2024 13:08:06 522 1828.0000 LSE 2015617
10/10/2024 13:08:06 164 1828.0000 LSE 2015615
10/10/2024 13:08:06 700 1828.0000 LSE 2015613
10/10/2024 13:08:14 75 1828.0000 LSE 2015710
10/10/2024 13:08:16 20 1828.0000 LSE 2015728
10/10/2024 13:09:04 560 1828.0000 LSE 2016243
10/10/2024 13:10:36 402 1828.0000 LSE 2017128
10/10/2024 13:10:36 89 1828.0000 LSE 2017126
10/10/2024 13:10:36 426 1828.0000 LSE 2017124
10/10/2024 13:10:36 75 1828.0000 LSE 2017122
10/10/2024 13:10:44 492 1828.0000 LSE 2017214
10/10/2024 13:10:44 19 1828.0000 LSE 2017216
10/10/2024 13:11:01 523 1828.0000 LSE 2017338
10/10/2024 13:13:01 349 1828.0000 LSE 2018353
10/10/2024 13:13:01 349 1828.0000 LSE 2018351
10/10/2024 13:13:01 452 1828.0000 LSE 2018349
10/10/2024 13:13:01 492 1828.0000 LSE 2018347
10/10/2024 13:14:32 516 1828.5000 LSE 2019253
10/10/2024 13:15:45 400 1828.5000 LSE 2020102
10/10/2024 13:15:45 211 1828.5000 LSE 2020104
10/10/2024 13:15:45 575 1828.5000 LSE 2020098
10/10/2024 13:15:45 588 1828.5000 LSE 2020096
10/10/2024 13:17:33 294 1828.0000 LSE 2021227
10/10/2024 13:17:39 252 1828.5000 LSE 2021271
10/10/2024 13:17:39 285 1828.5000 LSE 2021269
10/10/2024 13:18:39 333 1828.5000 LSE 2021802
10/10/2024 13:18:39 252 1828.5000 LSE 2021800
10/10/2024 13:19:39 400 1828.5000 LSE 2022412
10/10/2024 13:19:39 75 1828.5000 LSE 2022410
10/10/2024 13:19:39 6 1828.5000 LSE 2022408
10/10/2024 13:19:39 16 1828.5000 LSE 2022414
10/10/2024 13:19:39 107 1828.5000 LSE 2022416
10/10/2024 13:19:39 76 1828.5000 LSE 2022406
10/10/2024 13:19:39 231 1828.5000 LSE 2022404
10/10/2024 13:20:39 372 1828.5000 LSE 2023021
10/10/2024 13:20:39 283 1828.5000 LSE 2023023
10/10/2024 13:20:39 26 1828.5000 LSE 2023019
10/10/2024 13:20:39 274 1828.5000 LSE 2023015
10/10/2024 13:20:39 400 1828.5000 LSE 2023013
10/10/2024 13:20:39 62 1828.5000 LSE 2023017
10/10/2024 13:21:51 595 1828.0000 LSE 2023822
10/10/2024 13:22:17 83 1828.0000 LSE 2024053
10/10/2024 13:22:17 23 1828.0000 LSE 2024051
10/10/2024 13:22:52 539 1827.5000 LSE 2024353
10/10/2024 13:25:11 528 1827.5000 LSE 2025825
10/10/2024 13:25:11 576 1827.5000 LSE 2025823
10/10/2024 13:26:12 86 1827.5000 LSE 2026469
10/10/2024 13:26:12 515 1827.5000 LSE 2026463
10/10/2024 13:26:12 90 1827.5000 LSE 2026465
10/10/2024 13:26:12 245 1827.5000 LSE 2026471
10/10/2024 13:26:12 93 1827.5000 LSE 2026473
10/10/2024 13:26:12 123 1827.5000 LSE 2026467
10/10/2024 13:27:04 512 1827.0000 LSE 2027098
10/10/2024 13:27:04 207 1827.0000 LSE 2027096
10/10/2024 13:27:39 369 1827.5000 LSE 2027544
10/10/2024 13:27:39 369 1827.5000 LSE 2027542
10/10/2024 13:28:39 151 1827.0000 LSE 2028191
10/10/2024 13:28:55 184 1827.5000 LSE 2028286
10/10/2024 13:28:55 502 1827.5000 LSE 2028282
10/10/2024 13:28:55 95 1827.5000 LSE 2028284
10/10/2024 13:29:43 559 1827.5000 LSE 2028970
10/10/2024 13:29:55 573 1827.5000 LSE 2029176
10/10/2024 13:29:55 174 1827.5000 LSE 2029174
10/10/2024 13:30:01 637 1827.0000 LSE 2029492
10/10/2024 13:30:47 206 1821.0000 LSE 2031817
10/10/2024 13:30:47 591 1821.0000 LSE 2031815
10/10/2024 13:31:12 61 1822.5000 LSE 2032300
10/10/2024 13:31:12 66 1822.5000 LSE 2032297
10/10/2024 13:31:14 109 1822.5000 LSE 2032366
10/10/2024 13:31:14 45 1822.5000 LSE 2032364
10/10/2024 13:31:29 75 1822.5000 LSE 2032623
10/10/2024 13:31:44 11 1824.5000 LSE 2032901
10/10/2024 13:31:53 18 1825.5000 LSE 2033004
10/10/2024 13:31:53 66 1825.5000 LSE 2033002
10/10/2024 13:32:02 666 1827.5000 LSE 2033128
10/10/2024 13:32:06 75 1828.0000 LSE 2033192
10/10/2024 13:32:13 615 1829.5000 LSE 2033350
10/10/2024 13:32:19 386 1829.5000 LSE 2033399
10/10/2024 13:32:36 386 1829.5000 LSE 2033695
10/10/2024 13:32:36 93 1829.5000 LSE 2033693
10/10/2024 13:32:59 566 1831.5000 LSE 2034069
10/10/2024 13:33:08 386 1832.0000 LSE 2034215
10/10/2024 13:33:08 106 1832.0000 LSE 2034213
10/10/2024 13:33:12 611 1832.0000 LSE 2034293
10/10/2024 13:33:13 586 1831.5000 LSE 2034413
10/10/2024 13:34:25 519 1831.5000 LSE 2035532
10/10/2024 13:34:25 96 1831.0000 LSE 2035534
10/10/2024 13:34:45 634 1831.0000 LSE 2035737
10/10/2024 13:34:45 488 1831.0000 LSE 2035735
10/10/2024 13:35:31 540 1832.0000 LSE 2036385
10/10/2024 13:35:31 82 1832.0000 LSE 2036383
10/10/2024 13:35:31 493 1832.0000 LSE 2036379
10/10/2024 13:35:31 296 1832.0000 LSE 2036377
10/10/2024 13:36:03 559 1832.5000 LSE 2036744
10/10/2024 13:37:32 887 1831.0000 LSE 2037711
10/10/2024 13:38:05 88 1831.5000 LSE 2038174
10/10/2024 13:38:05 174 1831.5000 LSE 2038172
10/10/2024 13:38:05 491 1831.5000 LSE 2038170
10/10/2024 13:38:36 97 1831.5000 LSE 2038513
10/10/2024 13:38:59 656 1830.5000 LSE 2038690
10/10/2024 13:39:00 598 1830.0000 LSE 2038707
10/10/2024 13:39:40 75 1829.5000 LSE 2039273
10/10/2024 13:40:00 527 1829.0000 LSE 2039569
10/10/2024 13:40:12 102 1828.0000 LSE 2039812
10/10/2024 13:40:12 178 1828.0000 LSE 2039810
10/10/2024 13:40:12 154 1828.0000 LSE 2039808
10/10/2024 13:40:12 96 1828.0000 LSE 2039806
10/10/2024 13:41:43 105 1828.5000 LSE 2041432
10/10/2024 13:41:43 386 1828.5000 LSE 2041430
10/10/2024 13:41:43 1 1828.5000 LSE 2041428
10/10/2024 13:41:43 4 1828.5000 LSE 2041426
10/10/2024 13:41:43 64 1828.5000 LSE 2041424
10/10/2024 13:41:43 65 1828.5000 LSE 2041422
10/10/2024 13:42:05 561 1827.5000 LSE 2041814
10/10/2024 13:42:05 135 1827.5000 LSE 2041812
10/10/2024 13:44:05 537 1829.0000 LSE 2043267
10/10/2024 13:44:05 584 1829.0000 LSE 2043265
10/10/2024 13:44:05 855 1829.0000 LSE 2043263
10/10/2024 13:44:09 93 1828.5000 LSE 2043288
10/10/2024 13:44:20 27 1828.5000 LSE 2043389
10/10/2024 13:44:20 206 1828.5000 LSE 2043387
10/10/2024 13:44:20 386 1828.5000 LSE 2043385
10/10/2024 13:44:20 444 1828.5000 LSE 2043383
10/10/2024 13:47:13 700 1831.0000 LSE 2045426
10/10/2024 13:47:13 720 1831.0000 LSE 2045428
10/10/2024 13:47:26 68 1831.0000 LSE 2045598
10/10/2024 13:47:26 104 1831.0000 LSE 2045596
10/10/2024 13:47:26 235 1831.0000 LSE 2045594
10/10/2024 13:47:26 79 1831.0000 LSE 2045592
10/10/2024 13:47:26 210 1831.0000 LSE 2045590
10/10/2024 13:47:27 548 1830.5000 LSE 2045600
10/10/2024 13:48:56 3 1830.0000 LSE 2046815
10/10/2024 13:48:56 247 1830.0000 LSE 2046813
10/10/2024 13:48:56 89 1830.0000 LSE 2046819
10/10/2024 13:48:56 114 1830.0000 LSE 2046817
10/10/2024 13:48:59 83 1830.0000 LSE 2046840
10/10/2024 13:48:59 178 1830.0000 LSE 2046838
10/10/2024 13:48:59 112 1830.0000 LSE 2046836
10/10/2024 13:48:59 140 1830.0000 LSE 2046834
10/10/2024 13:49:26 75 1830.0000 LSE 2047362
10/10/2024 13:49:26 62 1830.0000 LSE 2047360
10/10/2024 13:49:26 10 1830.0000 LSE 2047358
10/10/2024 13:49:26 59 1830.0000 LSE 2047356
10/10/2024 13:49:26 65 1830.0000 LSE 2047354
10/10/2024 13:51:37 205 1831.0000 LSE 2049223
10/10/2024 13:51:37 16 1831.0000 LSE 2049221
10/10/2024 13:51:37 95 1831.0000 LSE 2049219
10/10/2024 13:51:37 386 1831.0000 LSE 2049217
10/10/2024 13:51:37 757 1831.0000 LSE 2049210
10/10/2024 13:51:37 564 1831.0000 LSE 2049208
10/10/2024 13:52:14 602 1831.0000 LSE 2049697
10/10/2024 13:53:47 139 1830.5000 LSE 2050875
10/10/2024 13:53:47 67 1830.5000 LSE 2050869
10/10/2024 13:53:47 129 1830.5000 LSE 2050873
10/10/2024 13:53:47 76 1830.5000 LSE 2050871
10/10/2024 13:53:47 1 1830.5000 LSE 2050877
10/10/2024 13:53:47 153 1830.5000 LSE 2050881
10/10/2024 13:53:47 84 1830.5000 LSE 2050879
10/10/2024 13:53:56 59 1830.5000 LSE 2050980
10/10/2024 13:53:56 163 1830.5000 LSE 2050978
10/10/2024 13:53:56 4 1830.5000 LSE 2050976
10/10/2024 13:53:56 77 1830.5000 LSE 2050974
10/10/2024 13:54:23 578 1830.5000 LSE 2051254
10/10/2024 13:54:36 89 1830.5000 LSE 2051352
10/10/2024 13:54:36 74 1830.5000 LSE 2051354
10/10/2024 13:54:56 85 1830.5000 LSE 2051586
10/10/2024 13:54:56 138 1830.5000 LSE 2051584
10/10/2024 13:54:56 29 1830.5000 LSE 2051582
10/10/2024 13:55:04 15 1830.5000 LSE 2051722
10/10/2024 13:55:45 558 1830.0000 LSE 2052293
10/10/2024 13:57:02 124 1830.5000 LSE 2053167
10/10/2024 13:57:02 83 1830.5000 LSE 2053169
10/10/2024 13:57:02 114 1830.5000 LSE 2053171
10/10/2024 13:57:02 178 1830.5000 LSE 2053173
10/10/2024 13:57:39 159 1830.5000 LSE 2053653
10/10/2024 13:57:39 260 1830.5000 LSE 2053651
10/10/2024 13:57:39 66 1830.5000 LSE 2053649
10/10/2024 13:57:39 86 1830.5000 LSE 2053647
10/10/2024 13:58:36 109 1830.5000 LSE 2054442
10/10/2024 13:58:36 148 1830.5000 LSE 2054444
10/10/2024 13:58:36 148 1830.5000 LSE 2054438
10/10/2024 13:58:36 91 1830.5000 LSE 2054436
10/10/2024 13:58:36 178 1830.5000 LSE 2054440
10/10/2024 13:58:36 178 1830.5000 LSE 2054434
10/10/2024 13:58:36 148 1830.5000 LSE 2054432
10/10/2024 13:58:36 137 1830.5000 LSE 2054430
10/10/2024 13:58:36 149 1830.5000 LSE 2054426
10/10/2024 13:58:36 178 1830.5000 LSE 2054424
10/10/2024 13:58:36 1 1830.5000 LSE 2054428
10/10/2024 13:58:36 10 1830.5000 LSE 2054422
10/10/2024 13:58:36 87 1830.5000 LSE 2054420
10/10/2024 13:58:36 87 1830.5000 LSE 2054418
10/10/2024 13:58:46 178 1830.5000 LSE 2054526
10/10/2024 13:58:46 74 1830.5000 LSE 2054524
10/10/2024 13:58:56 133 1830.5000 LSE 2054660
10/10/2024 13:58:56 31 1830.5000 LSE 2054658
10/10/2024 13:59:31 127 1830.0000 LSE 2055064
10/10/2024 13:59:31 421 1830.0000 LSE 2055062
10/10/2024 14:00:07 178 1830.5000 LSE 2055558
10/10/2024 14:00:07 121 1830.5000 LSE 2055556
10/10/2024 14:00:11 545 1830.0000 LSE 2055629
10/10/2024 14:01:11 581 1830.0000 LSE 2056407
10/10/2024 14:01:44 41 1830.5000 LSE 2056787
10/10/2024 14:01:44 222 1830.5000 LSE 2056785
10/10/2024 14:03:20 1,722 1831.5000 LSE 2057917
10/10/2024 14:04:01 775 1831.0000 LSE 2058418
10/10/2024 14:04:10 71 1831.0000 LSE 2058549
10/10/2024 14:04:10 90 1831.0000 LSE 2058547
10/10/2024 14:04:10 92 1831.0000 LSE 2058545
10/10/2024 14:05:16 903 1831.5000 LSE 2059329
10/10/2024 14:05:34 819 1831.0000 LSE 2059556
10/10/2024 14:05:58 75 1831.0000 LSE 2059807
10/10/2024 14:05:58 159 1831.0000 LSE 2059804
10/10/2024 14:05:58 71 1831.0000 LSE 2059796
10/10/2024 14:06:56 516 1832.0000 LSE 2060431
10/10/2024 14:06:56 548 1832.0000 LSE 2060429
10/10/2024 14:07:56 570 1832.0000 LSE 2061210
10/10/2024 14:07:56 702 1832.0000 LSE 2061208
10/10/2024 14:08:37 269 1832.0000 LSE 2061722
10/10/2024 14:08:37 251 1832.0000 LSE 2061720
10/10/2024 14:08:37 125 1832.5000 LSE 2061713
10/10/2024 14:08:37 178 1832.5000 LSE 2061711
10/10/2024 14:08:37 386 1832.5000 LSE 2061709
10/10/2024 14:09:20 75 1833.0000 LSE 2062174
10/10/2024 14:09:20 93 1833.0000 LSE 2062172
10/10/2024 14:09:21 5 1833.0000 LSE 2062183
10/10/2024 14:09:49 77 1833.0000 LSE 2062576
10/10/2024 14:09:49 57 1833.0000 LSE 2062574
10/10/2024 14:09:49 415 1833.0000 LSE 2062572
10/10/2024 14:09:49 29 1833.0000 LSE 2062568
10/10/2024 14:09:49 386 1833.0000 LSE 2062570
10/10/2024 14:10:27 136 1833.0000 LSE 2063020
10/10/2024 14:10:40 386 1833.0000 LSE 2063191
10/10/2024 14:11:00 277 1832.5000 LSE 2063431
10/10/2024 14:11:00 536 1832.5000 LSE 2063429
10/10/2024 14:11:35 562 1832.0000 LSE 2063833
10/10/2024 14:11:46 579 1832.0000 LSE 2063986
10/10/2024 14:12:22 632 1831.0000 LSE 2064651
10/10/2024 14:18:55 551 1831.0000 LSE 2069871
10/10/2024 14:25:03 604 1831.0000 LSE 2074532
10/10/2024 14:30:07 64 1829.0000 LSE 2082843
10/10/2024 14:30:07 299 1829.0000 LSE 2082841
10/10/2024 14:31:09 608 1828.5000 LSE 2084851
10/10/2024 14:31:34 88 1828.5000 LSE 2085615
10/10/2024 14:31:37 494 1828.0000 LSE 2085691
10/10/2024 14:31:37 138 1828.0000 LSE 2085689
10/10/2024 14:35:55 178 1829.5000 LSE 2093697
10/10/2024 14:35:55 144 1829.5000 LSE 2093695
10/10/2024 14:36:16 1 1829.0000 LSE 2094371
10/10/2024 14:36:16 125 1829.0000 LSE 2094369
10/10/2024 14:36:27 83 1829.5000 LSE 2094776
10/10/2024 14:36:27 124 1829.5000 LSE 2094774
10/10/2024 14:38:13 130 1830.0000 LSE 2097740
10/10/2024 14:39:00 570 1830.0000 LSE 2099027
10/10/2024 14:39:00 76 1830.5000 LSE 2099021
10/10/2024 14:40:34 87 1831.0000 LSE 2101738
10/10/2024 14:40:34 87 1831.0000 LSE 2101740
10/10/2024 14:41:15 178 1832.0000 LSE 2102807
10/10/2024 14:41:15 145 1832.0000 LSE 2102805
10/10/2024 14:42:07 75 1830.5000 LSE 2104014
10/10/2024 14:42:13 113 1830.5000 LSE 2104129
10/10/2024 14:42:51 119 1830.0000 LSE 2104919
10/10/2024 14:42:51 87 1830.0000 LSE 2104917
10/10/2024 14:42:51 124 1830.0000 LSE 2104915
10/10/2024 14:42:51 210 1830.0000 LSE 2104913
10/10/2024 14:44:37 556 1828.5000 LSE 2106726
10/10/2024 14:48:43 119 1832.0000 LSE 2112668
10/10/2024 14:49:31 124 1832.5000 LSE 2113972
10/10/2024 14:49:56 125 1832.5000 LSE 2114614
10/10/2024 14:50:47 298 1832.5000 LSE 2116426
10/10/2024 14:52:59 633 1832.0000 LSE 2120380
10/10/2024 14:56:16 92 1832.0000 LSE 2125123
10/10/2024 14:56:29 289 1831.5000 LSE 2125338
10/10/2024 14:56:29 107 1831.5000 LSE 2125336
10/10/2024 14:56:29 90 1831.5000 LSE 2125340
10/10/2024 14:56:29 119 1831.5000 LSE 2125342
10/10/2024 15:00:30 137 1829.5000 LSE 2133758
10/10/2024 15:00:30 1 1829.5000 LSE 2133756
10/10/2024 15:00:30 108 1829.5000 LSE 2133754
10/10/2024 15:00:30 78 1829.5000 LSE 2133751
10/10/2024 15:00:30 93 1829.5000 LSE 2133749
10/10/2024 15:00:30 109 1829.5000 LSE 2133747
10/10/2024 15:01:40 548 1829.5000 LSE 2135576
10/10/2024 15:02:57 362 1829.5000 LSE 2137224
10/10/2024 15:02:57 178 1829.5000 LSE 2137226
10/10/2024 15:06:11 22 1829.5000 LSE 2141338
10/10/2024 15:06:18 277 1830.0000 LSE 2141502
10/10/2024 15:06:18 287 1830.0000 LSE 2141500
10/10/2024 15:06:18 34 1830.0000 LSE 2141498
10/10/2024 15:08:00 66 1829.0000 LSE 2143536
10/10/2024 15:08:25 529 1828.5000 LSE 2144142
10/10/2024 15:10:02 109 1828.5000 LSE 2146140
10/10/2024 15:10:02 353 1828.5000 LSE 2146144
10/10/2024 15:10:02 97 1828.5000 LSE 2146142
10/10/2024 15:12:19 10 1827.5000 LSE 2149641
10/10/2024 15:12:19 89 1827.5000 LSE 2149639
10/10/2024 15:12:19 84 1827.5000 LSE 2149637
10/10/2024 15:12:19 362 1827.5000 LSE 2149635
10/10/2024 15:13:47 605 1828.5000 LSE 2151241
10/10/2024 15:13:47 18 1828.5000 LSE 2151239
10/10/2024 15:15:28 171 1828.0000 LSE 2153668
10/10/2024 15:16:33 70 1828.5000 LSE 2155325
10/10/2024 15:16:34 31 1828.5000 LSE 2155363
10/10/2024 15:16:34 482 1828.5000 LSE 2155365
10/10/2024 15:18:03 75 1828.0000 LSE 2157130
10/10/2024 15:18:05 82 1828.0000 LSE 2157198
10/10/2024 15:18:05 79 1828.0000 LSE 2157196
10/10/2024 15:18:05 86 1828.0000 LSE 2157194
10/10/2024 15:19:21 128 1827.5000 LSE 2158880
10/10/2024 15:19:31 178 1827.5000 LSE 2159084
10/10/2024 15:19:31 83 1827.5000 LSE 2159082
10/10/2024 15:19:31 308 1827.5000 LSE 2159080
10/10/2024 15:23:35 579 1827.5000 LSE 2163778
10/10/2024 15:26:54 72 1828.5000 LSE 2169986
10/10/2024 15:26:54 87 1828.5000 LSE 2169984
10/10/2024 15:26:54 8 1828.5000 LSE 2169982
10/10/2024 15:26:54 32 1828.5000 LSE 2169980
10/10/2024 15:27:03 178 1828.5000 LSE 2170120
10/10/2024 15:27:03 115 1828.5000 LSE 2170118
10/10/2024 15:27:03 83 1828.5000 LSE 2170116
10/10/2024 15:28:28 79 1828.0000 LSE 2172147
10/10/2024 15:29:22 106 1828.0000 LSE 2173314
10/10/2024 15:29:22 83 1828.0000 LSE 2173312
10/10/2024 15:29:22 78 1828.0000 LSE 2173310
10/10/2024 15:29:22 90 1828.0000 LSE 2173308
10/10/2024 15:29:22 178 1828.0000 LSE 2173306
10/10/2024 15:29:22 83 1828.0000 LSE 2173304
10/10/2024 15:30:12 79 1828.5000 LSE 2174210
10/10/2024 15:30:12 75 1828.5000 LSE 2174214
10/10/2024 15:30:12 77 1828.5000 LSE 2174212
10/10/2024 15:32:15 540 1830.0000 LSE 2177363
10/10/2024 15:38:25 407 1829.0000 LSE 2184670
10/10/2024 15:38:25 145 1829.0000 LSE 2184668
10/10/2024 15:42:46 620 1826.0000 LSE 2190234
10/10/2024 15:44:10 223 1827.0000 LSE 2192005
10/10/2024 15:44:10 112 1827.0000 LSE 2192003
10/10/2024 15:45:53 511 1826.5000 LSE 2194244
10/10/2024 15:52:31 545 1825.0000 LSE 2202239
10/10/2024 15:52:47 75 1825.0000 LSE 2202499
10/10/2024 15:52:54 9 1825.5000 LSE 2202801
10/10/2024 15:52:54 112 1825.5000 LSE 2202799
10/10/2024 15:52:54 75 1825.5000 LSE 2202797
10/10/2024 15:52:54 172 1825.5000 LSE 2202795
10/10/2024 15:52:54 134 1825.5000 LSE 2202793
10/10/2024 15:52:54 4 1825.5000 LSE 2202791
10/10/2024 15:52:54 65 1825.5000 LSE 2202789
10/10/2024 15:53:51 608 1824.0000 LSE 2203920
10/10/2024 15:54:40 541 1824.0000 LSE 2204907
10/10/2024 15:56:53 183 1824.5000 LSE 2207536
10/10/2024 15:56:53 362 1824.5000 LSE 2207534
10/10/2024 15:57:45 224 1824.5000 LSE 2208499
10/10/2024 15:57:45 362 1824.5000 LSE 2208497
10/10/2024 16:01:02 451 1825.0000 LSE 2215028
10/10/2024 16:01:02 139 1825.0000 LSE 2215026
10/10/2024 16:01:02 561 1825.0000 LSE 2215024
10/10/2024 16:01:51 41 1823.0000 LSE 2216065
10/10/2024 16:01:51 376 1823.0000 LSE 2216063
10/10/2024 16:01:52 123 1823.0000 LSE 2216110
10/10/2024 16:02:30 75 1823.0000 LSE 2217025
10/10/2024 16:02:30 362 1823.0000 LSE 2217023
10/10/2024 16:02:30 143 1823.0000 LSE 2217021
10/10/2024 16:07:03 98 1823.5000 LSE 2222954
10/10/2024 16:07:03 94 1823.5000 LSE 2222952
10/10/2024 16:07:45 362 1823.5000 LSE 2223755
10/10/2024 16:07:45 210 1823.5000 LSE 2223753
10/10/2024 16:10:13 88 1824.5000 LSE 2226990
10/10/2024 16:10:13 134 1824.5000 LSE 2226986
10/10/2024 16:10:13 154 1824.5000 LSE 2226988
10/10/2024 16:10:13 87 1824.5000 LSE 2226984
10/10/2024 16:10:13 170 1824.5000 LSE 2226992
10/10/2024 16:10:13 87 1824.5000 LSE 2226994
10/10/2024 16:10:13 178 1824.5000 LSE 2226996
10/10/2024 16:10:13 221 1824.5000 LSE 2226998
10/10/2024 16:10:13 333 1824.5000 LSE 2226982
10/10/2024 16:11:33 66 1824.0000 LSE 2228696
10/10/2024 16:12:56 363 1824.5000 LSE 2231018
10/10/2024 16:13:39 238 1824.5000 LSE 2232098
10/10/2024 16:17:44 234 1826.0000 LSE 2237769
10/10/2024 16:17:44 343 1826.0000 LSE 2237767
10/10/2024 16:19:50 582 1825.5000 LSE 2240775
10/10/2024 16:20:24 85 1825.0000 LSE 2241785
10/10/2024 16:20:24 178 1825.0000 LSE 2241783
10/10/2024 16:20:24 362 1825.0000 LSE 2241781
10/10/2024 16:20:24 580 1825.0000 LSE 2241779
10/10/2024 16:21:24 9 1824.0000 LSE 2243334
10/10/2024 16:21:26 258 1824.0000 LSE 2243365
10/10/2024 16:21:26 174 1824.0000 LSE 2243363
10/10/2024 16:21:26 196 1824.0000 LSE 2243367
10/10/2024 16:22:00 536 1824.5000 LSE 2244191
10/10/2024 16:24:26 49 1824.5000 LSE 2247706
10/10/2024 16:24:26 178 1824.5000 LSE 2247704
10/10/2024 16:24:26 362 1824.5000 LSE 2247702
10/10/2024 16:25:35 362 1824.0000 LSE 2250009
10/10/2024 16:25:35 285 1824.0000 LSE 2250005
10/10/2024 16:25:35 268 1824.0000 LSE 2250007
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKKBDABDDBKDRecent news on SSE
See all newsREG - Stock Exch Notice - Admission to Trading - 19/06/2025
AnnouncementREG - Official List - Official List Notice
AnnouncementREG - SSE Plc - Publication of Annual Report and Accounts 2025
AnnouncementREG - SSE Plc - ISSUE OF HYBRID CAPITAL SECURITIES
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
Announcement