REG - SSE Plc - Transaction in Own Shares
15/10/2024 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20241015:nRSO1360Ia&default-theme=true
RNS Number : 1360I SSE PLC 15 October 2024
SSE PLC
Transactions in own shares
SSE plc (the "Company") announces that it has purchased the following number
of its ordinary shares of 50 pence each (the "Ordinary Shares") on the London
Stock Exchange through UBS AG London Branch ("UBS"). These purchases were made
as part of the Company's £75 million share buyback programme as announced on
30 September 2024 (the "Programme"). All shares were purchased from UBS as an
"on exchange" transaction subject to the rules of the London Stock Exchange
and in accordance with the authority granted by shareholders at SSE's Annual
General Meeting on 18 July 2024 and Chapter 9 of the Listing Rules. The
Ordinary Shares purchased will be held as treasury shares.
Date of purchase 14 October 2024
Total number of shares purchased 549,385
Volume Weighted Average Price Per Share (GBp) 1864.3094p
Lowest Price Per Share (GBp) 1841p
Highest Price Per Share (GBp) 1880p
The Company has to date purchased 2,937,346 Ordinary Shares in aggregate
through UBS in connection with the Programme.
Following settlement of the above transactions, the remaining number of
Ordinary Shares in issue will be 1,108,460,167, with 4,254,551 shares held in
Treasury. Therefore, the total voting rights in the Company will be
1,104,205,616. This figure for the total number of voting rights may be used
by shareholders (and others with notification obligations) as the denominator
for the calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in, the Company under
the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No
596/2014 as it forms part of domestic law of the United Kingdom by virtue of
the European Union (Withdrawal) Act 2018, a schedule of individual trades
carried out by UBS as principal in connection with the above purchases is set
out below.
Schedule of Purchases
Shares purchased: SSE plc GB0007908733
Intermediary name: UBS AG London Branch
Intermediary Code: UBSWGB2L
Currency: GBP
Aggregated information:
Trading venue Volume weighted average price (pence) Aggregated volume Lowest Price per share Highest Price per share
London Stock Exchange 1864.3094 549,385 1841.00 1880.00
Individual transactions:
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act
2018), a full breakdown of the individual trades made by UBS on behalf of the
Company as part of the Programme is detailed below:
Transaction date Time of transaction Quantity Price (pence) Trading Venue Transaction
Reference
Number
14/10/2024 08:00:52 597 1857.5000 LSE 1701343
14/10/2024 08:01:22 538 1857.5000 LSE 1702033
14/10/2024 08:01:22 367 1857.5000 LSE 1702031
14/10/2024 08:01:22 473 1857.5000 LSE 1702029
14/10/2024 08:01:22 603 1858.0000 LSE 1702021
14/10/2024 08:01:22 603 1858.5000 LSE 1702019
14/10/2024 08:01:22 1,191 1858.5000 LSE 1702017
14/10/2024 08:01:23 522 1857.0000 LSE 1702047
14/10/2024 08:01:23 111 1857.0000 LSE 1702045
14/10/2024 08:01:23 106 1857.0000 LSE 1702043
14/10/2024 08:01:23 633 1857.0000 LSE 1702041
14/10/2024 08:01:38 98 1856.5000 LSE 1702395
14/10/2024 08:01:38 513 1856.5000 LSE 1702393
14/10/2024 08:01:40 391 1856.5000 LSE 1702425
14/10/2024 08:01:40 554 1856.5000 LSE 1702423
14/10/2024 08:01:40 165 1856.5000 LSE 1702421
14/10/2024 08:01:41 850 1856.0000 LSE 1702453
14/10/2024 08:04:03 989 1864.0000 LSE 1705511
14/10/2024 08:04:06 671 1866.5000 LSE 1705716
14/10/2024 08:04:06 616 1866.0000 LSE 1705714
14/10/2024 08:04:06 614 1866.0000 LSE 1705712
14/10/2024 08:04:11 1,060 1866.5000 LSE 1705891
14/10/2024 08:04:11 2,181 1866.0000 LSE 1705889
14/10/2024 08:04:18 521 1866.0000 LSE 1706064
14/10/2024 08:04:18 629 1866.0000 LSE 1706062
14/10/2024 08:04:19 550 1865.0000 LSE 1706089
14/10/2024 08:04:29 10 1868.0000 LSE 1706371
14/10/2024 08:04:29 5,263 1868.0000 LSE 1706375
14/10/2024 08:04:29 700 1868.0000 LSE 1706373
14/10/2024 08:04:29 590 1867.5000 LSE 1706369
14/10/2024 08:04:29 3,022 1867.0000 LSE 1706367
14/10/2024 08:04:29 2,715 1867.0000 LSE 1706365
14/10/2024 08:04:29 613 1865.5000 LSE 1706347
14/10/2024 08:04:29 568 1866.0000 LSE 1706345
14/10/2024 08:04:29 568 1866.0000 LSE 1706343
14/10/2024 08:04:45 544 1863.0000 LSE 1706803
14/10/2024 08:04:45 534 1863.0000 LSE 1706800
14/10/2024 08:04:49 537 1861.5000 LSE 1706846
14/10/2024 08:05:46 596 1861.5000 LSE 1708334
14/10/2024 08:05:46 639 1861.5000 LSE 1708332
14/10/2024 08:06:07 569 1860.0000 LSE 1708765
14/10/2024 08:06:07 569 1860.5000 LSE 1708763
14/10/2024 08:06:09 757 1859.0000 LSE 1708823
14/10/2024 08:06:11 346 1858.0000 LSE 1708867
14/10/2024 08:06:11 258 1858.0000 LSE 1708865
14/10/2024 08:06:46 616 1856.0000 LSE 1709601
14/10/2024 08:06:55 637 1855.0000 LSE 1709784
14/10/2024 08:10:01 887 1860.5000 LSE 1713109
14/10/2024 08:10:01 2,262 1860.5000 LSE 1713107
14/10/2024 08:10:02 552 1859.0000 LSE 1713164
14/10/2024 08:10:02 1,014 1859.5000 LSE 1713162
14/10/2024 08:10:11 612 1857.5000 LSE 1713315
14/10/2024 08:12:14 570 1860.0000 LSE 1715874
14/10/2024 08:12:58 150 1860.0000 LSE 1716584
14/10/2024 08:12:58 157 1860.5000 LSE 1716582
14/10/2024 08:12:58 1,013 1861.0000 LSE 1716580
14/10/2024 08:12:58 674 1861.5000 LSE 1716578
14/10/2024 08:13:31 631 1860.0000 LSE 1716995
14/10/2024 08:14:00 315 1859.5000 LSE 1717397
14/10/2024 08:14:00 389 1859.5000 LSE 1717395
14/10/2024 08:15:26 684 1864.5000 LSE 1718741
14/10/2024 08:16:27 865 1863.5000 LSE 1719758
14/10/2024 08:16:27 159 1863.5000 LSE 1719762
14/10/2024 08:16:27 159 1863.5000 LSE 1719760
14/10/2024 08:16:27 327 1864.5000 LSE 1719756
14/10/2024 08:16:27 755 1864.0000 LSE 1719754
14/10/2024 08:16:27 102 1864.0000 LSE 1719752
14/10/2024 08:16:27 529 1864.5000 LSE 1719750
14/10/2024 08:16:28 616 1862.5000 LSE 1719776
14/10/2024 08:16:50 631 1860.0000 LSE 1720081
14/10/2024 08:17:18 117 1858.5000 LSE 1720532
14/10/2024 08:17:18 117 1858.5000 LSE 1720530
14/10/2024 08:17:18 326 1858.5000 LSE 1720528
14/10/2024 08:19:57 141 1860.0000 LSE 1723473
14/10/2024 08:19:57 377 1860.0000 LSE 1723475
14/10/2024 08:19:57 27 1860.5000 LSE 1723477
14/10/2024 08:19:57 255 1860.0000 LSE 1723471
14/10/2024 08:19:57 220 1860.0000 LSE 1723469
14/10/2024 08:19:57 537 1860.0000 LSE 1723467
14/10/2024 08:19:57 737 1860.5000 LSE 1723465
14/10/2024 08:20:03 687 1859.0000 LSE 1723616
14/10/2024 08:20:26 577 1859.5000 LSE 1723946
14/10/2024 08:21:05 491 1858.5000 LSE 1724582
14/10/2024 08:21:05 93 1858.5000 LSE 1724580
14/10/2024 08:22:59 691 1859.0000 LSE 1726427
14/10/2024 08:22:59 661 1859.0000 LSE 1726425
14/10/2024 08:23:33 695 1859.5000 LSE 1727078
14/10/2024 08:25:07 632 1861.5000 LSE 1728625
14/10/2024 08:25:07 604 1861.5000 LSE 1728627
14/10/2024 08:25:12 633 1861.0000 LSE 1728686
14/10/2024 08:25:15 558 1860.5000 LSE 1728727
14/10/2024 08:26:02 613 1860.0000 LSE 1729472
14/10/2024 08:26:16 209 1859.5000 LSE 1729648
14/10/2024 08:26:16 425 1859.5000 LSE 1729646
14/10/2024 08:27:16 184 1860.5000 LSE 1730483
14/10/2024 08:27:16 54 1860.5000 LSE 1730481
14/10/2024 08:27:16 178 1860.5000 LSE 1730479
14/10/2024 08:27:16 210 1860.5000 LSE 1730477
14/10/2024 08:27:16 625 1860.5000 LSE 1730475
14/10/2024 08:27:40 587 1859.0000 LSE 1730784
14/10/2024 08:28:14 515 1858.5000 LSE 1731362
14/10/2024 08:29:06 631 1859.0000 LSE 1732177
14/10/2024 08:29:07 554 1858.5000 LSE 1732180
14/10/2024 08:30:05 592 1856.0000 LSE 1733328
14/10/2024 08:30:19 165 1855.5000 LSE 1733501
14/10/2024 08:30:19 404 1855.5000 LSE 1733503
14/10/2024 08:32:36 746 1859.0000 LSE 1735897
14/10/2024 08:32:50 821 1859.0000 LSE 1736170
14/10/2024 08:34:19 625 1861.0000 LSE 1737752
14/10/2024 08:34:19 599 1861.0000 LSE 1737750
14/10/2024 08:34:19 542 1861.5000 LSE 1737748
14/10/2024 08:34:19 81 1861.5000 LSE 1737746
14/10/2024 08:35:04 681 1860.5000 LSE 1738473
14/10/2024 08:36:45 334 1860.5000 LSE 1740345
14/10/2024 08:36:45 294 1860.5000 LSE 1740343
14/10/2024 08:36:45 86 1860.5000 LSE 1740341
14/10/2024 08:36:45 653 1860.5000 LSE 1740339
14/10/2024 08:36:45 758 1861.0000 LSE 1740324
14/10/2024 08:36:45 124 1861.0000 LSE 1740322
14/10/2024 08:38:18 107 1862.5000 LSE 1742002
14/10/2024 08:38:18 377 1862.5000 LSE 1742000
14/10/2024 08:38:18 595 1862.5000 LSE 1741998
14/10/2024 08:39:15 524 1863.5000 LSE 1743107
14/10/2024 08:39:15 632 1863.5000 LSE 1743109
14/10/2024 08:39:29 131 1863.0000 LSE 1743424
14/10/2024 08:39:29 578 1863.0000 LSE 1743422
14/10/2024 08:41:09 306 1863.5000 LSE 1745130
14/10/2024 08:41:09 234 1863.5000 LSE 1745128
14/10/2024 08:42:45 238 1866.0000 LSE 1746753
14/10/2024 08:42:45 424 1866.0000 LSE 1746751
14/10/2024 08:43:04 1,121 1865.5000 LSE 1747198
14/10/2024 08:43:30 688 1865.5000 LSE 1747724
14/10/2024 08:44:48 745 1865.5000 LSE 1749002
14/10/2024 08:46:12 586 1865.5000 LSE 1750789
14/10/2024 08:46:20 53 1864.5000 LSE 1750943
14/10/2024 08:46:20 171 1864.5000 LSE 1750941
14/10/2024 08:46:20 377 1864.5000 LSE 1750939
14/10/2024 08:46:20 865 1865.0000 LSE 1750937
14/10/2024 08:46:20 544 1865.0000 LSE 1750935
14/10/2024 08:49:38 755 1863.5000 LSE 1754771
14/10/2024 08:49:38 14 1863.5000 LSE 1754773
14/10/2024 08:49:50 602 1862.5000 LSE 1754997
14/10/2024 08:49:50 1,076 1863.0000 LSE 1754995
14/10/2024 08:49:50 549 1863.0000 LSE 1754993
14/10/2024 08:51:08 575 1863.0000 LSE 1756802
14/10/2024 08:51:08 154 1863.0000 LSE 1756800
14/10/2024 08:51:26 547 1862.0000 LSE 1757278
14/10/2024 08:52:49 540 1862.5000 LSE 1759087
14/10/2024 08:54:14 176 1863.5000 LSE 1761150
14/10/2024 08:54:30 99 1863.5000 LSE 1761464
14/10/2024 08:54:30 178 1863.5000 LSE 1761462
14/10/2024 08:54:30 342 1863.5000 LSE 1761460
14/10/2024 08:55:23 545 1863.0000 LSE 1762939
14/10/2024 08:55:38 131 1862.0000 LSE 1763275
14/10/2024 08:55:38 182 1862.5000 LSE 1763272
14/10/2024 08:55:38 648 1862.5000 LSE 1763270
14/10/2024 08:57:25 591 1864.5000 LSE 1765253
14/10/2024 08:58:03 87 1864.0000 LSE 1765951
14/10/2024 08:58:03 178 1864.0000 LSE 1765948
14/10/2024 08:58:03 140 1864.0000 LSE 1765946
14/10/2024 08:58:03 210 1864.0000 LSE 1765944
14/10/2024 08:58:03 748 1864.0000 LSE 1765942
14/10/2024 09:00:32 542 1863.5000 LSE 1768398
14/10/2024 09:00:32 627 1863.5000 LSE 1768396
14/10/2024 09:00:33 685 1862.5000 LSE 1768400
14/10/2024 09:01:21 578 1861.5000 LSE 1768853
14/10/2024 09:01:27 557 1860.5000 LSE 1768907
14/10/2024 09:03:28 601 1859.5000 LSE 1770051
14/10/2024 09:03:38 132 1859.0000 LSE 1770136
14/10/2024 09:03:38 585 1859.0000 LSE 1770134
14/10/2024 09:04:00 82 1858.5000 LSE 1770306
14/10/2024 09:04:00 344 1858.5000 LSE 1770304
14/10/2024 09:04:00 94 1858.5000 LSE 1770302
14/10/2024 09:04:00 557 1858.5000 LSE 1770300
14/10/2024 09:06:08 905 1856.0000 LSE 1771138
14/10/2024 09:06:08 47 1856.5000 LSE 1771135
14/10/2024 09:06:08 598 1856.5000 LSE 1771133
14/10/2024 09:08:49 656 1857.5000 LSE 1774694
14/10/2024 09:08:49 600 1858.0000 LSE 1774690
14/10/2024 09:08:49 636 1858.0000 LSE 1774688
14/10/2024 09:11:12 119 1858.5000 LSE 1775865
14/10/2024 09:11:12 823 1858.5000 LSE 1775863
14/10/2024 09:12:42 37 1858.5000 LSE 1776613
14/10/2024 09:12:42 679 1858.5000 LSE 1776615
14/10/2024 09:12:42 483 1858.5000 LSE 1776617
14/10/2024 09:13:25 589 1858.5000 LSE 1776908
14/10/2024 09:13:41 722 1857.0000 LSE 1776976
14/10/2024 09:14:55 511 1857.0000 LSE 1777510
14/10/2024 09:15:30 570 1857.0000 LSE 1777742
14/10/2024 09:16:00 629 1857.0000 LSE 1777985
14/10/2024 09:16:20 631 1857.0000 LSE 1778292
14/10/2024 09:16:40 335 1857.0000 LSE 1778404
14/10/2024 09:16:40 289 1857.0000 LSE 1778406
14/10/2024 09:17:13 548 1856.5000 LSE 1778625
14/10/2024 09:18:39 494 1857.0000 LSE 1779437
14/10/2024 09:18:39 46 1857.0000 LSE 1779435
14/10/2024 09:20:14 599 1857.5000 LSE 1780181
14/10/2024 09:20:46 781 1857.0000 LSE 1780533
14/10/2024 09:22:03 527 1857.0000 LSE 1781071
14/10/2024 09:22:03 166 1857.0000 LSE 1781069
14/10/2024 09:22:03 590 1857.0000 LSE 1781067
14/10/2024 09:22:03 16 1857.0000 LSE 1781065
14/10/2024 09:23:52 493 1857.0000 LSE 1781754
14/10/2024 09:23:52 31 1857.0000 LSE 1781752
14/10/2024 09:24:31 641 1856.5000 LSE 1781999
14/10/2024 09:24:31 517 1856.5000 LSE 1781997
14/10/2024 09:25:36 620 1857.0000 LSE 1782459
14/10/2024 09:26:19 1,104 1856.0000 LSE 1782884
14/10/2024 09:27:04 124 1856.0000 LSE 1783297
14/10/2024 09:27:04 581 1856.0000 LSE 1783299
14/10/2024 09:27:04 418 1856.0000 LSE 1783301
14/10/2024 09:27:30 418 1856.0000 LSE 1783517
14/10/2024 09:27:30 194 1856.0000 LSE 1783515
14/10/2024 09:27:48 583 1855.5000 LSE 1783676
14/10/2024 09:28:36 583 1852.5000 LSE 1784165
14/10/2024 09:28:46 618 1851.5000 LSE 1784230
14/10/2024 09:30:51 60 1850.0000 LSE 1785163
14/10/2024 09:30:51 456 1850.0000 LSE 1785161
14/10/2024 09:32:10 724 1850.5000 LSE 1785750
14/10/2024 09:32:16 562 1850.0000 LSE 1785771
14/10/2024 09:32:16 468 1850.0000 LSE 1785769
14/10/2024 09:32:16 356 1850.0000 LSE 1785767
14/10/2024 09:34:02 634 1850.5000 LSE 1786481
14/10/2024 09:34:41 576 1850.0000 LSE 1786759
14/10/2024 09:34:43 222 1849.5000 LSE 1786820
14/10/2024 09:34:43 332 1849.5000 LSE 1786818
14/10/2024 09:36:23 519 1847.5000 LSE 1787452
14/10/2024 09:36:23 84 1847.5000 LSE 1787454
14/10/2024 09:38:58 1,309 1849.0000 LSE 1788337
14/10/2024 09:39:22 1,095 1848.5000 LSE 1788477
14/10/2024 09:39:28 459 1848.0000 LSE 1788516
14/10/2024 09:39:28 198 1848.0000 LSE 1788514
14/10/2024 09:40:00 622 1848.0000 LSE 1788754
14/10/2024 09:41:17 579 1847.0000 LSE 1789253
14/10/2024 09:41:58 562 1846.5000 LSE 1789578
14/10/2024 09:42:23 592 1845.5000 LSE 1789786
14/10/2024 09:42:23 221 1846.0000 LSE 1789784
14/10/2024 09:42:23 352 1846.0000 LSE 1789782
14/10/2024 09:43:41 570 1845.5000 LSE 1790289
14/10/2024 09:47:49 1,004 1846.5000 LSE 1791860
14/10/2024 09:47:49 110 1846.5000 LSE 1791858
14/10/2024 09:48:02 575 1846.0000 LSE 1791920
14/10/2024 09:48:02 731 1846.0000 LSE 1791918
14/10/2024 09:48:24 584 1846.0000 LSE 1792039
14/10/2024 09:49:00 527 1846.0000 LSE 1792219
14/10/2024 09:49:00 76 1846.0000 LSE 1792217
14/10/2024 09:49:01 542 1845.0000 LSE 1792240
14/10/2024 09:52:26 624 1844.0000 LSE 1793273
14/10/2024 09:52:28 592 1843.0000 LSE 1793283
14/10/2024 09:52:28 967 1843.5000 LSE 1793281
14/10/2024 09:54:02 37 1842.5000 LSE 1793536
14/10/2024 09:54:02 325 1842.5000 LSE 1793534
14/10/2024 09:54:02 207 1842.5000 LSE 1793532
14/10/2024 09:54:02 299 1843.0000 LSE 1793530
14/10/2024 09:54:02 123 1843.0000 LSE 1793528
14/10/2024 09:54:02 184 1843.0000 LSE 1793526
14/10/2024 09:55:28 342 1841.5000 LSE 1793882
14/10/2024 09:55:28 231 1841.5000 LSE 1793880
14/10/2024 09:57:04 397 1842.0000 LSE 1800502
14/10/2024 09:57:04 208 1842.0000 LSE 1800500
14/10/2024 09:57:11 668 1841.5000 LSE 1800859
14/10/2024 09:57:38 14 1841.0000 LSE 1801998
14/10/2024 09:57:38 623 1841.0000 LSE 1802000
14/10/2024 09:59:54 761 1843.0000 LSE 1807447
14/10/2024 10:02:01 307 1843.5000 LSE 1808878
14/10/2024 10:03:57 554 1843.5000 LSE 1809826
14/10/2024 10:03:57 849 1844.0000 LSE 1809819
14/10/2024 10:03:57 34 1844.0000 LSE 1809808
14/10/2024 10:03:57 321 1844.5000 LSE 1809806
14/10/2024 10:03:57 240 1844.5000 LSE 1809804
14/10/2024 10:03:57 758 1844.5000 LSE 1809802
14/10/2024 10:03:57 472 1844.5000 LSE 1809800
14/10/2024 10:08:31 877 1847.0000 LSE 1812030
14/10/2024 10:08:31 136 1847.5000 LSE 1812028
14/10/2024 10:08:31 472 1847.5000 LSE 1812026
14/10/2024 10:08:31 467 1847.5000 LSE 1812024
14/10/2024 10:08:31 1,143 1847.5000 LSE 1812022
14/10/2024 10:08:31 222 1847.5000 LSE 1812020
14/10/2024 10:09:44 566 1847.5000 LSE 1812691
14/10/2024 10:11:12 703 1848.0000 LSE 1813473
14/10/2024 10:11:35 821 1847.5000 LSE 1813737
14/10/2024 10:11:36 637 1847.0000 LSE 1813741
14/10/2024 10:12:23 317 1846.5000 LSE 1814209
14/10/2024 10:12:23 271 1846.5000 LSE 1814207
14/10/2024 10:15:11 728 1846.5000 LSE 1815596
14/10/2024 10:15:51 580 1847.5000 LSE 1815961
14/10/2024 10:17:15 546 1848.5000 LSE 1816644
14/10/2024 10:17:15 274 1848.5000 LSE 1816642
14/10/2024 10:17:15 1,850 1848.5000 LSE 1816640
14/10/2024 10:17:15 160 1848.5000 LSE 1816638
14/10/2024 10:17:15 472 1848.5000 LSE 1816636
14/10/2024 10:18:15 80 1848.5000 LSE 1817103
14/10/2024 10:19:45 41 1850.0000 LSE 1817968
14/10/2024 10:19:45 2,565 1850.0000 LSE 1817966
14/10/2024 10:19:45 118 1850.0000 LSE 1817964
14/10/2024 10:19:45 15 1850.0000 LSE 1817962
14/10/2024 10:19:45 53 1850.0000 LSE 1817960
14/10/2024 10:19:45 132 1850.0000 LSE 1817958
14/10/2024 10:19:45 380 1850.0000 LSE 1817956
14/10/2024 10:19:45 178 1850.0000 LSE 1817954
14/10/2024 10:20:16 774 1850.0000 LSE 1818213
14/10/2024 10:20:16 700 1850.0000 LSE 1818211
14/10/2024 10:20:59 290 1849.5000 LSE 1818593
14/10/2024 10:20:59 379 1849.5000 LSE 1818595
14/10/2024 10:20:59 184 1850.0000 LSE 1818589
14/10/2024 10:20:59 16 1850.0000 LSE 1818587
14/10/2024 10:20:59 334 1850.0000 LSE 1818585
14/10/2024 10:20:59 516 1850.0000 LSE 1818583
14/10/2024 10:22:00 217 1849.5000 LSE 1819131
14/10/2024 10:22:44 251 1849.5000 LSE 1819523
14/10/2024 10:22:44 438 1849.5000 LSE 1819521
14/10/2024 10:23:04 627 1849.0000 LSE 1819714
14/10/2024 10:23:29 49 1847.0000 LSE 1820008
14/10/2024 10:23:29 178 1847.0000 LSE 1820004
14/10/2024 10:23:29 200 1847.0000 LSE 1820002
14/10/2024 10:23:29 100 1847.0000 LSE 1820006
14/10/2024 10:25:04 519 1847.0000 LSE 1820748
14/10/2024 10:26:33 129 1847.0000 LSE 1821509
14/10/2024 10:30:24 1,034 1849.0000 LSE 1823630
14/10/2024 10:30:24 599 1849.0000 LSE 1823628
14/10/2024 10:30:24 700 1849.0000 LSE 1823626
14/10/2024 10:30:59 450 1848.5000 LSE 1824015
14/10/2024 10:30:59 521 1848.5000 LSE 1824013
14/10/2024 10:32:55 163 1849.0000 LSE 1825458
14/10/2024 10:32:55 258 1849.0000 LSE 1825456
14/10/2024 10:32:55 178 1849.0000 LSE 1825454
14/10/2024 10:34:05 280 1849.5000 LSE 1826031
14/10/2024 10:34:05 107 1849.5000 LSE 1826025
14/10/2024 10:34:05 167 1849.5000 LSE 1826023
14/10/2024 10:34:05 178 1849.5000 LSE 1826027
14/10/2024 10:34:05 340 1849.5000 LSE 1826029
14/10/2024 10:34:08 719 1849.0000 LSE 1826047
14/10/2024 10:34:08 617 1849.0000 LSE 1826045
14/10/2024 10:36:56 256 1849.5000 LSE 1827626
14/10/2024 10:37:10 320 1849.0000 LSE 1827786
14/10/2024 10:37:10 59 1849.5000 LSE 1827750
14/10/2024 10:37:10 283 1849.5000 LSE 1827748
14/10/2024 10:37:10 602 1849.5000 LSE 1827752
14/10/2024 10:37:10 563 1849.5000 LSE 1827754
14/10/2024 10:38:04 582 1849.5000 LSE 1828395
14/10/2024 10:38:04 547 1849.5000 LSE 1828393
14/10/2024 10:42:09 407 1849.5000 LSE 1831199
14/10/2024 10:42:09 206 1849.5000 LSE 1831197
14/10/2024 10:42:09 206 1849.5000 LSE 1831195
14/10/2024 10:42:09 47 1849.5000 LSE 1831177
14/10/2024 10:42:09 32 1849.5000 LSE 1831175
14/10/2024 10:42:09 540 1849.5000 LSE 1831171
14/10/2024 10:42:09 660 1849.5000 LSE 1831169
14/10/2024 10:42:10 533 1848.5000 LSE 1831218
14/10/2024 10:44:46 576 1848.0000 LSE 1832654
14/10/2024 10:44:46 47 1848.0000 LSE 1832656
14/10/2024 10:47:08 2 1850.0000 LSE 1833906
14/10/2024 10:47:08 146 1850.5000 LSE 1833903
14/10/2024 10:47:08 472 1850.5000 LSE 1833901
14/10/2024 10:47:08 58 1850.0000 LSE 1833899
14/10/2024 10:47:08 836 1850.0000 LSE 1833893
14/10/2024 10:47:08 27 1850.0000 LSE 1833895
14/10/2024 10:47:08 189 1850.0000 LSE 1833897
14/10/2024 10:48:42 606 1852.0000 LSE 1834822
14/10/2024 10:48:43 609 1851.5000 LSE 1834829
14/10/2024 10:50:11 105 1852.5000 LSE 1835665
14/10/2024 10:50:12 382 1852.5000 LSE 1835676
14/10/2024 10:50:12 49 1852.5000 LSE 1835674
14/10/2024 10:51:05 60 1853.0000 LSE 1836105
14/10/2024 10:51:05 6 1853.0000 LSE 1836103
14/10/2024 10:51:05 836 1853.0000 LSE 1836101
14/10/2024 10:51:09 781 1852.5000 LSE 1836130
14/10/2024 10:51:16 421 1852.0000 LSE 1836185
14/10/2024 10:51:16 144 1852.0000 LSE 1836183
14/10/2024 10:51:37 641 1851.5000 LSE 1836377
14/10/2024 10:52:02 526 1851.5000 LSE 1836688
14/10/2024 10:53:31 609 1851.5000 LSE 1837599
14/10/2024 10:55:27 632 1851.5000 LSE 1838612
14/10/2024 10:55:27 236 1851.5000 LSE 1838610
14/10/2024 10:55:27 345 1851.5000 LSE 1838608
14/10/2024 10:56:13 900 1851.0000 LSE 1839065
14/10/2024 10:56:22 288 1850.0000 LSE 1839173
14/10/2024 10:56:22 334 1850.0000 LSE 1839175
14/10/2024 10:56:22 479 1850.5000 LSE 1839168
14/10/2024 10:56:22 227 1850.5000 LSE 1839166
14/10/2024 10:59:00 527 1850.0000 LSE 1840538
14/10/2024 10:59:00 33 1850.0000 LSE 1840536
14/10/2024 10:59:00 505 1850.0000 LSE 1840534
14/10/2024 10:59:58 622 1850.0000 LSE 1841046
14/10/2024 10:59:59 39 1850.0000 LSE 1841048
14/10/2024 11:00:05 14 1850.0000 LSE 1841199
14/10/2024 11:00:05 592 1850.0000 LSE 1841197
14/10/2024 11:02:45 65 1851.0000 LSE 1842755
14/10/2024 11:04:02 1,787 1851.0000 LSE 1843285
14/10/2024 11:04:02 109 1851.0000 LSE 1843283
14/10/2024 11:05:58 1,084 1851.5000 LSE 1844286
14/10/2024 11:06:45 637 1851.0000 LSE 1844636
14/10/2024 11:06:45 441 1851.0000 LSE 1844634
14/10/2024 11:07:03 821 1850.5000 LSE 1844737
14/10/2024 11:08:14 572 1851.0000 LSE 1845230
14/10/2024 11:12:18 669 1852.0000 LSE 1847139
14/10/2024 11:12:19 1,061 1852.0000 LSE 1847166
14/10/2024 11:12:45 101 1853.0000 LSE 1847392
14/10/2024 11:12:45 406 1853.0000 LSE 1847390
14/10/2024 11:13:45 72 1853.0000 LSE 1848047
14/10/2024 11:13:45 614 1853.0000 LSE 1848045
14/10/2024 11:14:12 599 1853.0000 LSE 1848259
14/10/2024 11:14:12 515 1853.0000 LSE 1848257
14/10/2024 11:15:02 294 1853.5000 LSE 1848750
14/10/2024 11:15:02 391 1853.5000 LSE 1848748
14/10/2024 11:17:02 77 1853.5000 LSE 1849758
14/10/2024 11:18:23 756 1854.0000 LSE 1850624
14/10/2024 11:18:23 165 1854.0000 LSE 1850622
14/10/2024 11:18:23 111 1854.0000 LSE 1850620
14/10/2024 11:18:23 1,193 1854.5000 LSE 1850613
14/10/2024 11:18:44 696 1853.5000 LSE 1850830
14/10/2024 11:21:51 687 1854.0000 LSE 1852641
14/10/2024 11:21:51 113 1854.0000 LSE 1852639
14/10/2024 11:21:51 553 1854.0000 LSE 1852637
14/10/2024 11:23:20 608 1856.0000 LSE 1853279
14/10/2024 11:24:00 758 1856.0000 LSE 1853603
14/10/2024 11:24:00 206 1856.0000 LSE 1853601
14/10/2024 11:24:00 144 1856.0000 LSE 1853599
14/10/2024 11:25:10 546 1855.5000 LSE 1854434
14/10/2024 11:25:10 159 1855.5000 LSE 1854432
14/10/2024 11:25:10 687 1855.5000 LSE 1854430
14/10/2024 11:25:11 610 1855.0000 LSE 1854441
14/10/2024 11:26:28 201 1854.0000 LSE 1855298
14/10/2024 11:26:28 339 1854.0000 LSE 1855300
14/10/2024 11:29:03 212 1855.0000 LSE 1856896
14/10/2024 11:29:53 206 1855.0000 LSE 1857286
14/10/2024 11:29:53 206 1855.0000 LSE 1857284
14/10/2024 11:29:53 877 1855.0000 LSE 1857279
14/10/2024 11:32:02 528 1853.5000 LSE 1858737
14/10/2024 11:32:02 920 1854.5000 LSE 1858730
14/10/2024 11:32:02 581 1855.0000 LSE 1858724
14/10/2024 11:32:02 578 1855.0000 LSE 1858722
14/10/2024 11:34:01 578 1853.0000 LSE 1860547
14/10/2024 11:38:48 620 1854.5000 LSE 1863909
14/10/2024 11:38:48 707 1855.0000 LSE 1863907
14/10/2024 11:38:48 85 1855.0000 LSE 1863905
14/10/2024 11:38:48 77 1855.0000 LSE 1863903
14/10/2024 11:38:48 1,333 1855.0000 LSE 1863901
14/10/2024 11:38:49 31 1854.0000 LSE 1863914
14/10/2024 11:38:49 513 1854.0000 LSE 1863912
14/10/2024 11:45:00 474 1854.0000 LSE 1867035
14/10/2024 11:45:00 715 1854.0000 LSE 1867033
14/10/2024 11:45:00 1,018 1854.0000 LSE 1867037
14/10/2024 11:45:01 171 1854.0000 LSE 1867055
14/10/2024 11:45:01 79 1854.0000 LSE 1867053
14/10/2024 11:45:07 524 1854.0000 LSE 1867105
14/10/2024 11:45:08 6 1854.0000 LSE 1867107
14/10/2024 11:45:22 609 1854.0000 LSE 1867219
14/10/2024 11:47:45 60 1854.5000 LSE 1868432
14/10/2024 11:47:45 653 1854.5000 LSE 1868430
14/10/2024 11:50:02 757 1854.5000 LSE 1869622
14/10/2024 11:50:14 140 1854.0000 LSE 1869729
14/10/2024 11:50:14 517 1854.0000 LSE 1869727
14/10/2024 11:50:15 434 1854.0000 LSE 1869735
14/10/2024 11:51:12 192 1853.5000 LSE 1870453
14/10/2024 11:51:12 388 1853.5000 LSE 1870451
14/10/2024 11:53:35 693 1855.5000 LSE 1871567
14/10/2024 11:53:38 617 1855.0000 LSE 1871615
14/10/2024 11:53:38 685 1855.0000 LSE 1871611
14/10/2024 11:53:38 14 1855.0000 LSE 1871613
14/10/2024 11:55:22 530 1855.5000 LSE 1872601
14/10/2024 11:55:37 567 1854.5000 LSE 1872797
14/10/2024 11:58:04 635 1853.5000 LSE 1874329
14/10/2024 11:58:04 579 1853.5000 LSE 1874327
14/10/2024 11:58:51 537 1854.0000 LSE 1874699
14/10/2024 12:00:39 641 1853.0000 LSE 1875745
14/10/2024 12:00:39 655 1853.5000 LSE 1875730
14/10/2024 12:03:50 557 1852.5000 LSE 1877414
14/10/2024 12:04:42 458 1852.5000 LSE 1877780
14/10/2024 12:05:35 64 1853.0000 LSE 1878175
14/10/2024 12:05:35 111 1853.0000 LSE 1878173
14/10/2024 12:05:35 259 1853.0000 LSE 1878171
14/10/2024 12:05:35 507 1853.0000 LSE 1878169
14/10/2024 12:06:20 1,397 1852.5000 LSE 1878480
14/10/2024 12:07:07 636 1852.5000 LSE 1878860
14/10/2024 12:08:11 581 1851.5000 LSE 1879264
14/10/2024 12:08:11 734 1852.0000 LSE 1879260
14/10/2024 12:08:11 45 1852.0000 LSE 1879258
14/10/2024 12:08:11 517 1852.0000 LSE 1879262
14/10/2024 12:11:33 659 1851.5000 LSE 1880811
14/10/2024 12:11:33 193 1851.5000 LSE 1880809
14/10/2024 12:13:06 511 1853.5000 LSE 1881578
14/10/2024 12:14:50 495 1856.0000 LSE 1882471
14/10/2024 12:14:50 140 1856.0000 LSE 1882469
14/10/2024 12:14:50 355 1856.0000 LSE 1882467
14/10/2024 12:14:50 403 1856.0000 LSE 1882465
14/10/2024 12:14:50 297 1856.0000 LSE 1882463
14/10/2024 12:14:50 256 1856.0000 LSE 1882461
14/10/2024 12:15:11 688 1855.5000 LSE 1882652
14/10/2024 12:15:48 620 1855.5000 LSE 1882959
14/10/2024 12:15:53 124 1854.5000 LSE 1882984
14/10/2024 12:15:54 425 1854.5000 LSE 1882991
14/10/2024 12:18:10 153 1855.0000 LSE 1884131
14/10/2024 12:18:10 470 1855.0000 LSE 1884133
14/10/2024 12:20:50 428 1855.5000 LSE 1885297
14/10/2024 12:20:51 668 1855.5000 LSE 1885308
14/10/2024 12:20:51 142 1855.5000 LSE 1885303
14/10/2024 12:20:51 153 1855.5000 LSE 1885301
14/10/2024 12:22:56 170 1858.0000 LSE 1886381
14/10/2024 12:22:56 155 1858.0000 LSE 1886379
14/10/2024 12:24:10 1,422 1858.5000 LSE 1887020
14/10/2024 12:25:30 559 1859.0000 LSE 1887621
14/10/2024 12:25:30 542 1859.0000 LSE 1887619
14/10/2024 12:26:14 691 1858.5000 LSE 1888179
14/10/2024 12:27:39 577 1858.5000 LSE 1888727
14/10/2024 12:27:40 690 1858.0000 LSE 1888746
14/10/2024 12:31:06 129 1862.0000 LSE 1890680
14/10/2024 12:31:06 244 1862.0000 LSE 1890678
14/10/2024 12:31:06 122 1862.0000 LSE 1890676
14/10/2024 12:31:30 738 1862.0000 LSE 1890988
14/10/2024 12:31:30 13 1862.0000 LSE 1890986
14/10/2024 12:31:30 548 1862.5000 LSE 1890980
14/10/2024 12:31:30 556 1862.5000 LSE 1890982
14/10/2024 12:34:35 255 1862.0000 LSE 1892752
14/10/2024 12:34:35 287 1862.0000 LSE 1892750
14/10/2024 12:35:33 935 1861.5000 LSE 1893214
14/10/2024 12:36:06 997 1861.0000 LSE 1893477
14/10/2024 12:36:17 449 1860.5000 LSE 1893540
14/10/2024 12:36:17 238 1860.5000 LSE 1893542
14/10/2024 12:38:58 123 1862.5000 LSE 1894968
14/10/2024 12:38:59 216 1862.5000 LSE 1894973
14/10/2024 12:39:30 624 1862.0000 LSE 1895231
14/10/2024 12:39:30 618 1862.0000 LSE 1895229
14/10/2024 12:39:36 634 1861.0000 LSE 1895317
14/10/2024 12:39:36 641 1861.5000 LSE 1895307
14/10/2024 12:42:31 690 1863.0000 LSE 1896662
14/10/2024 12:44:17 965 1863.5000 LSE 1897706
14/10/2024 12:44:21 642 1863.0000 LSE 1897720
14/10/2024 12:45:50 672 1863.0000 LSE 1898473
14/10/2024 12:45:51 5 1863.0000 LSE 1898481
14/10/2024 12:45:51 644 1863.0000 LSE 1898479
14/10/2024 12:49:11 1,159 1863.5000 LSE 1900192
14/10/2024 12:49:11 520 1863.5000 LSE 1900190
14/10/2024 12:49:50 436 1864.0000 LSE 1900639
14/10/2024 12:49:50 140 1864.0000 LSE 1900637
14/10/2024 12:50:02 603 1863.0000 LSE 1900738
14/10/2024 12:50:02 611 1863.5000 LSE 1900734
14/10/2024 12:53:10 631 1862.5000 LSE 1902533
14/10/2024 12:53:10 637 1863.0000 LSE 1902531
14/10/2024 12:56:15 281 1863.0000 LSE 1904272
14/10/2024 12:56:15 487 1863.0000 LSE 1904270
14/10/2024 12:56:15 38 1863.0000 LSE 1904268
14/10/2024 12:56:15 730 1863.0000 LSE 1904266
14/10/2024 12:56:15 563 1863.0000 LSE 1904264
14/10/2024 12:56:23 594 1862.5000 LSE 1904337
14/10/2024 13:00:38 80 1864.0000 LSE 1906838
14/10/2024 13:00:38 61 1864.0000 LSE 1906836
14/10/2024 13:00:38 2 1864.0000 LSE 1906834
14/10/2024 13:01:01 178 1864.0000 LSE 1907028
14/10/2024 13:01:01 200 1864.0000 LSE 1907026
14/10/2024 13:01:01 83 1864.0000 LSE 1907024
14/10/2024 13:01:09 184 1864.0000 LSE 1907115
14/10/2024 13:01:09 391 1864.0000 LSE 1907113
14/10/2024 13:02:09 33 1864.0000 LSE 1907715
14/10/2024 13:02:09 379 1864.0000 LSE 1907713
14/10/2024 13:02:09 25 1864.0000 LSE 1907711
14/10/2024 13:02:09 255 1864.0000 LSE 1907709
14/10/2024 13:03:42 667 1864.0000 LSE 1908650
14/10/2024 13:03:42 741 1864.0000 LSE 1908648
14/10/2024 13:04:06 631 1864.0000 LSE 1908828
14/10/2024 13:04:06 505 1864.0000 LSE 1908826
14/10/2024 13:04:06 8 1864.0000 LSE 1908824
14/10/2024 13:04:57 568 1863.5000 LSE 1909325
14/10/2024 13:05:12 548 1863.0000 LSE 1909454
14/10/2024 13:08:24 563 1863.5000 LSE 1911253
14/10/2024 13:08:24 527 1863.5000 LSE 1911255
14/10/2024 13:08:47 287 1863.5000 LSE 1911545
14/10/2024 13:08:48 558 1863.5000 LSE 1911605
14/10/2024 13:08:48 306 1863.5000 LSE 1911603
14/10/2024 13:10:03 333 1863.0000 LSE 1912416
14/10/2024 13:10:03 205 1863.0000 LSE 1912414
14/10/2024 13:11:50 613 1863.0000 LSE 1913414
14/10/2024 13:12:24 116 1862.5000 LSE 1913721
14/10/2024 13:13:00 147 1862.5000 LSE 1914115
14/10/2024 13:13:00 567 1862.5000 LSE 1914113
14/10/2024 13:14:02 829 1863.0000 LSE 1914609
14/10/2024 13:16:44 152 1863.0000 LSE 1916379
14/10/2024 13:16:44 398 1863.0000 LSE 1916377
14/10/2024 13:16:44 558 1863.0000 LSE 1916375
14/10/2024 13:16:44 364 1863.0000 LSE 1916373
14/10/2024 13:16:44 94 1863.0000 LSE 1916371
14/10/2024 13:16:44 765 1863.0000 LSE 1916369
14/10/2024 13:16:44 1,113 1863.0000 LSE 1916367
14/10/2024 13:19:23 572 1863.0000 LSE 1917628
14/10/2024 13:19:23 572 1863.0000 LSE 1917626
14/10/2024 13:20:03 651 1862.5000 LSE 1918045
14/10/2024 13:21:18 195 1862.5000 LSE 1918813
14/10/2024 13:23:42 297 1862.5000 LSE 1920321
14/10/2024 13:23:42 558 1862.5000 LSE 1920319
14/10/2024 13:23:42 356 1862.5000 LSE 1920317
14/10/2024 13:23:44 544 1862.5000 LSE 1920336
14/10/2024 13:23:44 233 1862.5000 LSE 1920338
14/10/2024 13:26:16 100 1864.5000 LSE 1921981
14/10/2024 13:26:16 475 1864.5000 LSE 1921979
14/10/2024 13:26:46 603 1864.0000 LSE 1922260
14/10/2024 13:26:46 234 1864.0000 LSE 1922258
14/10/2024 13:26:46 497 1864.0000 LSE 1922256
14/10/2024 13:27:58 424 1866.0000 LSE 1922992
14/10/2024 13:28:51 544 1867.0000 LSE 1923688
14/10/2024 13:30:04 236 1867.5000 LSE 1924938
14/10/2024 13:30:04 617 1867.5000 LSE 1924933
14/10/2024 13:30:17 208 1867.5000 LSE 1925172
14/10/2024 13:30:17 25 1867.5000 LSE 1925170
14/10/2024 13:30:17 377 1867.5000 LSE 1925165
14/10/2024 13:31:26 500 1867.5000 LSE 1926305
14/10/2024 13:31:29 931 1867.5000 LSE 1926345
14/10/2024 13:31:29 1,780 1867.5000 LSE 1926343
14/10/2024 13:32:40 659 1868.0000 LSE 1927456
14/10/2024 13:32:40 659 1868.0000 LSE 1927452
14/10/2024 13:32:40 82 1868.0000 LSE 1927454
14/10/2024 13:33:13 292 1867.5000 LSE 1927758
14/10/2024 13:33:13 144 1867.5000 LSE 1927756
14/10/2024 13:33:22 511 1867.5000 LSE 1927929
14/10/2024 13:33:22 204 1867.5000 LSE 1927927
14/10/2024 13:33:22 614 1867.5000 LSE 1927925
14/10/2024 13:34:22 627 1867.5000 LSE 1928531
14/10/2024 13:35:41 269 1868.0000 LSE 1929306
14/10/2024 13:35:41 726 1868.0000 LSE 1929304
14/10/2024 13:35:41 78 1868.0000 LSE 1929298
14/10/2024 13:35:41 765 1868.0000 LSE 1929300
14/10/2024 13:35:41 269 1868.0000 LSE 1929302
14/10/2024 13:37:02 1,090 1869.0000 LSE 1930655
14/10/2024 13:37:02 8 1869.0000 LSE 1930653
14/10/2024 13:37:10 547 1868.5000 LSE 1930926
14/10/2024 13:37:10 553 1868.5000 LSE 1930924
14/10/2024 13:37:45 530 1868.5000 LSE 1931398
14/10/2024 13:38:27 325 1868.0000 LSE 1931892
14/10/2024 13:38:27 13 1868.0000 LSE 1931889
14/10/2024 13:39:40 364 1868.5000 LSE 1932802
14/10/2024 13:39:40 260 1868.5000 LSE 1932800
14/10/2024 13:39:40 630 1868.5000 LSE 1932798
14/10/2024 13:42:40 280 1869.0000 LSE 1934801
14/10/2024 13:42:40 160 1869.0000 LSE 1934803
14/10/2024 13:42:40 101 1869.0000 LSE 1934805
14/10/2024 13:42:40 1,614 1869.0000 LSE 1934799
14/10/2024 13:42:40 41 1869.0000 LSE 1934797
14/10/2024 13:42:40 49 1869.0000 LSE 1934795
14/10/2024 13:43:03 527 1868.5000 LSE 1934986
14/10/2024 13:43:07 541 1868.5000 LSE 1935025
14/10/2024 13:43:07 104 1868.5000 LSE 1935023
14/10/2024 13:44:15 745 1868.5000 LSE 1935811
14/10/2024 13:46:34 287 1868.5000 LSE 1937180
14/10/2024 13:47:30 761 1870.0000 LSE 1937865
14/10/2024 13:47:30 178 1870.0000 LSE 1937863
14/10/2024 13:47:30 160 1870.0000 LSE 1937861
14/10/2024 13:47:30 205 1870.0000 LSE 1937859
14/10/2024 13:47:34 558 1869.5000 LSE 1937921
14/10/2024 13:47:48 2 1869.5000 LSE 1938022
14/10/2024 13:48:24 559 1870.0000 LSE 1938427
14/10/2024 13:48:24 62 1870.0000 LSE 1938425
14/10/2024 13:48:41 600 1869.0000 LSE 1938597
14/10/2024 13:48:41 480 1869.5000 LSE 1938593
14/10/2024 13:48:41 73 1869.5000 LSE 1938595
14/10/2024 13:48:41 539 1869.5000 LSE 1938591
14/10/2024 13:48:41 253 1869.5000 LSE 1938589
14/10/2024 13:49:56 403 1868.5000 LSE 1939415
14/10/2024 13:50:02 44 1868.5000 LSE 1939486
14/10/2024 13:50:02 222 1868.5000 LSE 1939484
14/10/2024 13:50:26 202 1868.5000 LSE 1939805
14/10/2024 13:50:26 194 1868.5000 LSE 1939803
14/10/2024 13:52:58 633 1869.5000 LSE 1941491
14/10/2024 13:54:05 907 1870.0000 LSE 1942355
14/10/2024 13:54:05 782 1870.0000 LSE 1942353
14/10/2024 13:56:36 178 1870.0000 LSE 1944094
14/10/2024 13:56:36 311 1870.0000 LSE 1944092
14/10/2024 13:56:36 90 1870.0000 LSE 1944090
14/10/2024 13:56:36 430 1870.0000 LSE 1944088
14/10/2024 13:56:36 900 1870.0000 LSE 1944086
14/10/2024 13:57:56 671 1869.5000 LSE 1945444
14/10/2024 13:57:56 689 1869.5000 LSE 1945446
14/10/2024 13:59:20 612 1869.0000 LSE 1946795
14/10/2024 13:59:20 622 1869.0000 LSE 1946793
14/10/2024 13:59:20 160 1869.0000 LSE 1946797
14/10/2024 13:59:21 379 1868.5000 LSE 1946818
14/10/2024 13:59:21 356 1868.5000 LSE 1946816
14/10/2024 14:01:02 515 1868.0000 LSE 1948495
14/10/2024 14:01:04 932 1867.5000 LSE 1948506
14/10/2024 14:01:29 504 1867.5000 LSE 1948946
14/10/2024 14:01:29 27 1867.5000 LSE 1948944
14/10/2024 14:01:50 541 1867.0000 LSE 1949395
14/10/2024 14:04:14 38 1868.0000 LSE 1951588
14/10/2024 14:04:14 19 1868.0000 LSE 1951586
14/10/2024 14:04:19 513 1868.0000 LSE 1951627
14/10/2024 14:06:04 49 1868.0000 LSE 1953031
14/10/2024 14:06:04 1,463 1868.0000 LSE 1953029
14/10/2024 14:06:04 727 1868.0000 LSE 1953027
14/10/2024 14:06:04 174 1868.0000 LSE 1953025
14/10/2024 14:06:05 826 1867.0000 LSE 1953049
14/10/2024 14:06:05 212 1867.0000 LSE 1953051
14/10/2024 14:06:06 377 1866.5000 LSE 1953062
14/10/2024 14:06:06 147 1866.5000 LSE 1953060
14/10/2024 14:08:42 628 1868.5000 LSE 1955513
14/10/2024 14:09:21 216 1869.5000 LSE 1956099
14/10/2024 14:09:21 92 1869.5000 LSE 1956097
14/10/2024 14:10:17 189 1869.5000 LSE 1957426
14/10/2024 14:10:17 200 1869.5000 LSE 1957424
14/10/2024 14:10:17 178 1869.5000 LSE 1957422
14/10/2024 14:10:17 283 1869.5000 LSE 1957419
14/10/2024 14:10:17 700 1869.5000 LSE 1957417
14/10/2024 14:10:17 96 1869.5000 LSE 1957415
14/10/2024 14:10:17 595 1869.5000 LSE 1957413
14/10/2024 14:10:45 206 1869.5000 LSE 1958076
14/10/2024 14:11:30 526 1869.5000 LSE 1958811
14/10/2024 14:11:30 347 1869.5000 LSE 1958809
14/10/2024 14:11:56 663 1869.5000 LSE 1959205
14/10/2024 14:12:40 888 1869.0000 LSE 1959692
14/10/2024 14:14:10 187 1869.0000 LSE 1960758
14/10/2024 14:15:01 385 1870.0000 LSE 1961460
14/10/2024 14:15:01 178 1870.0000 LSE 1961458
14/10/2024 14:15:01 1,467 1870.0000 LSE 1961456
14/10/2024 14:15:01 232 1870.0000 LSE 1961454
14/10/2024 14:15:07 42 1869.5000 LSE 1961551
14/10/2024 14:15:19 285 1869.5000 LSE 1961754
14/10/2024 14:15:19 306 1869.5000 LSE 1961752
14/10/2024 14:15:40 511 1869.0000 LSE 1962066
14/10/2024 14:15:40 523 1869.0000 LSE 1962064
14/10/2024 14:15:40 113 1869.0000 LSE 1962060
14/10/2024 14:18:40 273 1870.0000 LSE 1965887
14/10/2024 14:18:40 41 1870.0000 LSE 1965885
14/10/2024 14:18:40 387 1870.0000 LSE 1965883
14/10/2024 14:18:40 211 1870.0000 LSE 1965881
14/10/2024 14:18:49 548 1869.5000 LSE 1965935
14/10/2024 14:18:49 557 1869.5000 LSE 1965933
14/10/2024 14:19:38 612 1869.5000 LSE 1966481
14/10/2024 14:20:38 772 1869.0000 LSE 1967354
14/10/2024 14:22:09 552 1869.0000 LSE 1969147
14/10/2024 14:22:09 576 1869.0000 LSE 1969145
14/10/2024 14:22:09 172 1869.0000 LSE 1969143
14/10/2024 14:22:09 310 1869.0000 LSE 1969141
14/10/2024 14:22:09 203 1869.0000 LSE 1969139
14/10/2024 14:22:09 1,013 1869.0000 LSE 1969137
14/10/2024 14:25:26 200 1867.5000 LSE 1971958
14/10/2024 14:25:26 154 1867.5000 LSE 1971956
14/10/2024 14:25:38 552 1868.0000 LSE 1972156
14/10/2024 14:26:45 531 1868.5000 LSE 1973004
14/10/2024 14:26:45 181 1868.5000 LSE 1973002
14/10/2024 14:26:56 605 1869.0000 LSE 1973136
14/10/2024 14:26:56 552 1869.0000 LSE 1973134
14/10/2024 14:27:00 544 1868.5000 LSE 1973248
14/10/2024 14:29:10 1,322 1869.0000 LSE 1975242
14/10/2024 14:29:10 610 1869.0000 LSE 1975240
14/10/2024 14:30:03 645 1869.0000 LSE 1979237
14/10/2024 14:30:21 44 1868.5000 LSE 1980408
14/10/2024 14:30:21 1,007 1868.5000 LSE 1980406
14/10/2024 14:30:21 532 1868.5000 LSE 1980410
14/10/2024 14:31:02 625 1868.5000 LSE 1981911
14/10/2024 14:31:02 603 1868.5000 LSE 1981909
14/10/2024 14:31:06 335 1868.0000 LSE 1982087
14/10/2024 14:31:19 520 1867.0000 LSE 1982517
14/10/2024 14:31:19 222 1867.5000 LSE 1982509
14/10/2024 14:31:19 551 1867.5000 LSE 1982507
14/10/2024 14:31:19 665 1868.0000 LSE 1982505
14/10/2024 14:32:48 29 1867.0000 LSE 1984852
14/10/2024 14:32:48 94 1867.0000 LSE 1984846
14/10/2024 14:32:48 130 1867.0000 LSE 1984844
14/10/2024 14:32:48 143 1867.0000 LSE 1984842
14/10/2024 14:32:48 100 1867.0000 LSE 1984848
14/10/2024 14:32:48 303 1867.0000 LSE 1984850
14/10/2024 14:33:45 610 1868.0000 LSE 1986407
14/10/2024 14:33:59 113 1868.0000 LSE 1986732
14/10/2024 14:33:59 906 1868.0000 LSE 1986734
14/10/2024 14:33:59 1,114 1868.0000 LSE 1986736
14/10/2024 14:33:59 208 1868.0000 LSE 1986738
14/10/2024 14:34:15 1,082 1867.5000 LSE 1987166
14/10/2024 14:35:17 698 1867.5000 LSE 1988695
14/10/2024 14:35:17 319 1867.5000 LSE 1988693
14/10/2024 14:36:03 587 1868.0000 LSE 1989744
14/10/2024 14:36:03 560 1868.0000 LSE 1989741
14/10/2024 14:36:03 420 1868.0000 LSE 1989739
14/10/2024 14:36:03 724 1868.0000 LSE 1989737
14/10/2024 14:36:03 449 1868.0000 LSE 1989735
14/10/2024 14:36:03 434 1868.0000 LSE 1989733
14/10/2024 14:36:03 159 1868.0000 LSE 1989731
14/10/2024 14:36:32 261 1867.0000 LSE 1990496
14/10/2024 14:38:13 551 1869.5000 LSE 1992918
14/10/2024 14:38:13 749 1869.5000 LSE 1992914
14/10/2024 14:38:13 749 1869.5000 LSE 1992912
14/10/2024 14:38:55 192 1870.0000 LSE 1993852
14/10/2024 14:38:55 262 1870.0000 LSE 1993850
14/10/2024 14:38:55 135 1870.0000 LSE 1993854
14/10/2024 14:38:55 6 1870.0000 LSE 1993856
14/10/2024 14:39:10 580 1869.5000 LSE 1994207
14/10/2024 14:39:10 879 1869.5000 LSE 1994205
14/10/2024 14:40:21 862 1869.0000 LSE 1996070
14/10/2024 14:40:45 43 1870.5000 LSE 1996672
14/10/2024 14:40:45 86 1870.5000 LSE 1996670
14/10/2024 14:40:45 166 1870.5000 LSE 1996668
14/10/2024 14:40:45 93 1870.5000 LSE 1996666
14/10/2024 14:40:45 135 1870.5000 LSE 1996664
14/10/2024 14:41:10 78 1870.5000 LSE 1997220
14/10/2024 14:41:10 86 1870.5000 LSE 1997218
14/10/2024 14:41:10 178 1870.5000 LSE 1997216
14/10/2024 14:41:10 139 1870.5000 LSE 1997214
14/10/2024 14:41:10 94 1870.5000 LSE 1997212
14/10/2024 14:41:56 536 1870.0000 LSE 1998323
14/10/2024 14:41:56 558 1870.0000 LSE 1998327
14/10/2024 14:41:56 438 1870.0000 LSE 1998325
14/10/2024 14:41:57 441 1869.5000 LSE 1998338
14/10/2024 14:42:09 729 1869.5000 LSE 1998582
14/10/2024 14:42:14 399 1869.0000 LSE 1998720
14/10/2024 14:42:14 232 1869.0000 LSE 1998718
14/10/2024 14:43:13 7 1869.0000 LSE 2000384
14/10/2024 14:43:21 539 1869.0000 LSE 2001830
14/10/2024 14:43:21 542 1869.0000 LSE 2001828
14/10/2024 14:44:00 819 1869.0000 LSE 2003805
14/10/2024 14:44:01 107 1869.0000 LSE 2003814
14/10/2024 14:44:01 205 1869.0000 LSE 2003812
14/10/2024 14:44:01 205 1869.0000 LSE 2003810
14/10/2024 14:44:55 586 1868.5000 LSE 2005826
14/10/2024 14:44:55 632 1868.5000 LSE 2005824
14/10/2024 14:45:28 561 1868.5000 LSE 2006990
14/10/2024 14:45:28 126 1868.5000 LSE 2006988
14/10/2024 14:45:28 492 1868.5000 LSE 2006986
14/10/2024 14:45:29 470 1868.0000 LSE 2007053
14/10/2024 14:45:29 60 1868.0000 LSE 2007055
14/10/2024 14:46:17 100 1869.5000 LSE 2008885
14/10/2024 14:46:17 205 1869.5000 LSE 2008883
14/10/2024 14:46:17 320 1869.5000 LSE 2008881
14/10/2024 14:46:17 576 1869.5000 LSE 2008879
14/10/2024 14:47:55 514 1872.0000 LSE 2012330
14/10/2024 14:47:55 623 1872.0000 LSE 2012328
14/10/2024 14:48:13 871 1871.5000 LSE 2012750
14/10/2024 14:48:26 343 1871.0000 LSE 2013169
14/10/2024 14:48:26 432 1871.0000 LSE 2013167
14/10/2024 14:48:35 566 1870.5000 LSE 2013560
14/10/2024 14:48:35 34 1870.5000 LSE 2013558
14/10/2024 14:50:33 562 1871.5000 LSE 2018558
14/10/2024 14:50:33 628 1871.5000 LSE 2018556
14/10/2024 14:50:33 589 1871.5000 LSE 2018554
14/10/2024 14:50:53 971 1870.5000 LSE 2019122
14/10/2024 14:52:05 75 1871.0000 LSE 2021190
14/10/2024 14:52:05 571 1871.0000 LSE 2021188
14/10/2024 14:52:05 1,376 1871.0000 LSE 2021186
14/10/2024 14:52:05 451 1871.5000 LSE 2021181
14/10/2024 14:52:05 194 1871.5000 LSE 2021183
14/10/2024 14:54:08 246 1872.0000 LSE 2024617
14/10/2024 14:54:08 41 1872.0000 LSE 2024615
14/10/2024 14:54:08 204 1872.0000 LSE 2024613
14/10/2024 14:54:08 170 1872.0000 LSE 2024611
14/10/2024 14:54:08 184 1872.0000 LSE 2024609
14/10/2024 14:54:08 630 1872.0000 LSE 2024607
14/10/2024 14:55:20 631 1874.0000 LSE 2026737
14/10/2024 14:55:20 1,158 1874.0000 LSE 2026735
14/10/2024 14:56:12 1,058 1874.0000 LSE 2028195
14/10/2024 14:56:12 533 1874.0000 LSE 2028192
14/10/2024 14:56:12 553 1874.0000 LSE 2028190
14/10/2024 14:56:22 627 1873.5000 LSE 2028384
14/10/2024 14:56:38 3 1872.0000 LSE 2028860
14/10/2024 14:58:07 460 1873.5000 LSE 2030972
14/10/2024 14:58:07 125 1873.5000 LSE 2030974
14/10/2024 14:58:59 336 1874.0000 LSE 2032203
14/10/2024 14:58:59 336 1874.0000 LSE 2032201
14/10/2024 14:58:59 545 1874.0000 LSE 2032199
14/10/2024 14:58:59 136 1874.0000 LSE 2032197
14/10/2024 14:59:20 87 1874.0000 LSE 2032608
14/10/2024 14:59:50 9 1874.0000 LSE 2033311
14/10/2024 14:59:50 692 1874.0000 LSE 2033309
14/10/2024 14:59:50 852 1874.0000 LSE 2033307
14/10/2024 15:00:29 618 1873.0000 LSE 2035578
14/10/2024 15:00:29 264 1873.0000 LSE 2035576
14/10/2024 15:00:29 518 1873.5000 LSE 2035559
14/10/2024 15:00:29 606 1873.5000 LSE 2035557
14/10/2024 15:02:30 512 1873.5000 LSE 2039591
14/10/2024 15:02:30 1,342 1873.5000 LSE 2039589
14/10/2024 15:03:11 910 1873.5000 LSE 2040693
14/10/2024 15:03:47 210 1874.0000 LSE 2041682
14/10/2024 15:03:47 387 1874.0000 LSE 2041684
14/10/2024 15:04:44 45 1874.5000 LSE 2043089
14/10/2024 15:04:44 571 1874.5000 LSE 2043087
14/10/2024 15:04:44 1,222 1874.5000 LSE 2043085
14/10/2024 15:06:21 89 1874.5000 LSE 2046043
14/10/2024 15:06:21 550 1874.5000 LSE 2046039
14/10/2024 15:06:21 122 1874.5000 LSE 2046041
14/10/2024 15:06:21 1,260 1874.5000 LSE 2046037
14/10/2024 15:06:21 830 1874.5000 LSE 2046035
14/10/2024 15:06:21 258 1874.5000 LSE 2046033
14/10/2024 15:07:25 664 1874.0000 LSE 2048593
14/10/2024 15:07:25 406 1874.5000 LSE 2048590
14/10/2024 15:07:25 602 1874.5000 LSE 2048588
14/10/2024 15:07:25 845 1875.0000 LSE 2048576
14/10/2024 15:09:31 578 1874.5000 LSE 2051464
14/10/2024 15:09:31 536 1874.5000 LSE 2051466
14/10/2024 15:09:44 572 1875.0000 LSE 2051732
14/10/2024 15:10:46 649 1878.0000 LSE 2053273
14/10/2024 15:10:46 71 1878.0000 LSE 2053275
14/10/2024 15:11:13 1,521 1879.0000 LSE 2053969
14/10/2024 15:11:15 749 1878.5000 LSE 2054033
14/10/2024 15:11:16 602 1878.0000 LSE 2054057
14/10/2024 15:12:23 836 1878.0000 LSE 2055602
14/10/2024 15:13:51 75 1878.5000 LSE 2058051
14/10/2024 15:13:51 640 1878.5000 LSE 2058049
14/10/2024 15:13:51 1,149 1879.0000 LSE 2058047
14/10/2024 15:14:55 88 1879.0000 LSE 2059483
14/10/2024 15:14:55 204 1879.0000 LSE 2059481
14/10/2024 15:14:55 245 1879.0000 LSE 2059479
14/10/2024 15:14:55 830 1879.5000 LSE 2059477
14/10/2024 15:14:55 1,094 1880.0000 LSE 2059474
14/10/2024 15:14:55 358 1880.0000 LSE 2059472
14/10/2024 15:16:04 236 1879.5000 LSE 2061438
14/10/2024 15:16:27 548 1879.5000 LSE 2062147
14/10/2024 15:16:27 382 1879.5000 LSE 2062145
14/10/2024 15:16:27 426 1879.5000 LSE 2062149
14/10/2024 15:17:34 410 1879.5000 LSE 2064164
14/10/2024 15:17:42 735 1879.5000 LSE 2064370
14/10/2024 15:17:42 426 1879.5000 LSE 2064368
14/10/2024 15:19:27 648 1878.5000 LSE 2067584
14/10/2024 15:19:27 1,354 1879.0000 LSE 2067581
14/10/2024 15:19:27 2,493 1879.5000 LSE 2067570
14/10/2024 15:19:34 634 1876.5000 LSE 2067844
14/10/2024 15:20:29 555 1876.0000 LSE 2069259
14/10/2024 15:20:35 127 1876.0000 LSE 2069463
14/10/2024 15:20:35 74 1876.0000 LSE 2069461
14/10/2024 15:20:44 528 1875.5000 LSE 2069712
14/10/2024 15:22:02 750 1873.7500 LSE 2071464
14/10/2024 15:22:02 1,044 1874.5000 LSE 2071462
14/10/2024 15:22:10 518 1873.5000 LSE 2071642
14/10/2024 15:22:54 620 1873.5000 LSE 2072560
14/10/2024 15:22:54 32 1873.5000 LSE 2072562
14/10/2024 15:22:56 549 1873.0000 LSE 2072587
14/10/2024 15:22:56 75 1873.0000 LSE 2072589
14/10/2024 15:26:26 754 1872.7500 LSE 2078879
14/10/2024 15:26:26 652 1873.0000 LSE 2078877
14/10/2024 15:26:26 959 1873.0000 LSE 2078875
14/10/2024 15:26:26 794 1873.0000 LSE 2078873
14/10/2024 15:26:26 105 1873.0000 LSE 2078871
14/10/2024 15:26:26 566 1873.0000 LSE 2078869
14/10/2024 15:26:26 46 1873.0000 LSE 2078867
14/10/2024 15:26:26 40 1873.0000 LSE 2078865
14/10/2024 15:27:18 664 1872.5000 LSE 2079914
14/10/2024 15:27:55 571 1872.5000 LSE 2080695
14/10/2024 15:27:55 223 1872.5000 LSE 2080693
14/10/2024 15:27:55 66 1872.5000 LSE 2080691
14/10/2024 15:28:37 295 1872.5000 LSE 2081580
14/10/2024 15:28:37 295 1872.5000 LSE 2081578
14/10/2024 15:28:37 119 1872.5000 LSE 2081576
14/10/2024 15:28:38 1,002 1872.0000 LSE 2081616
14/10/2024 15:28:57 288 1872.0000 LSE 2081906
14/10/2024 15:28:57 270 1872.0000 LSE 2081904
14/10/2024 15:31:23 623 1871.5000 LSE 2085180
14/10/2024 15:31:23 597 1872.0000 LSE 2085178
14/10/2024 15:31:23 795 1872.0000 LSE 2085176
14/10/2024 15:31:23 616 1872.0000 LSE 2085174
14/10/2024 15:31:23 551 1872.0000 LSE 2085172
14/10/2024 15:31:24 428 1871.5000 LSE 2085190
14/10/2024 15:31:24 198 1871.5000 LSE 2085188
14/10/2024 15:32:35 954 1870.5000 LSE 2086806
14/10/2024 15:33:46 723 1869.5000 LSE 2088356
14/10/2024 15:33:46 28 1869.5000 LSE 2088354
14/10/2024 15:33:46 370 1870.0000 LSE 2088332
14/10/2024 15:33:46 786 1870.0000 LSE 2088330
14/10/2024 15:33:46 254 1870.0000 LSE 2088328
14/10/2024 15:33:50 571 1869.0000 LSE 2088416
14/10/2024 15:34:45 206 1867.5000 LSE 2089456
14/10/2024 15:34:45 459 1867.5000 LSE 2089458
14/10/2024 15:35:37 157 1868.0000 LSE 2090486
14/10/2024 15:35:37 375 1868.0000 LSE 2090484
14/10/2024 15:35:37 381 1868.0000 LSE 2090482
14/10/2024 15:35:37 177 1868.0000 LSE 2090480
14/10/2024 15:35:37 196 1868.0000 LSE 2090478
14/10/2024 15:35:37 573 1868.0000 LSE 2090476
14/10/2024 15:37:49 573 1870.0000 LSE 2093177
14/10/2024 15:37:49 578 1870.0000 LSE 2093175
14/10/2024 15:39:36 2,134 1873.0000 LSE 2095297
14/10/2024 15:39:36 1,000 1873.0000 LSE 2095295
14/10/2024 15:39:40 57 1872.5000 LSE 2095347
14/10/2024 15:39:40 387 1872.5000 LSE 2095345
14/10/2024 15:39:40 279 1872.5000 LSE 2095343
14/10/2024 15:39:40 23 1872.5000 LSE 2095341
14/10/2024 15:41:07 691 1872.5000 LSE 2097064
14/10/2024 15:41:07 512 1872.5000 LSE 2097066
14/10/2024 15:42:32 1,021 1873.5000 LSE 2098868
14/10/2024 15:43:04 586 1872.5000 LSE 2099616
14/10/2024 15:43:04 512 1873.0000 LSE 2099614
14/10/2024 15:43:04 586 1873.5000 LSE 2099612
14/10/2024 15:43:04 622 1873.5000 LSE 2099610
14/10/2024 15:43:05 612 1872.0000 LSE 2099634
14/10/2024 15:43:27 350 1871.5000 LSE 2100053
14/10/2024 15:43:27 259 1871.5000 LSE 2100051
14/10/2024 15:44:10 627 1870.5000 LSE 2100997
14/10/2024 15:44:54 736 1869.5000 LSE 2102120
14/10/2024 15:46:16 534 1870.5000 LSE 2104118
14/10/2024 15:47:23 2,762 1870.7500 LSE 2105486
14/10/2024 15:48:28 378 1871.0000 LSE 2107004
14/10/2024 15:48:28 452 1871.0000 LSE 2107002
14/10/2024 15:48:28 234 1871.0000 LSE 2107000
14/10/2024 15:48:28 528 1871.0000 LSE 2106998
14/10/2024 15:50:23 178 1873.0000 LSE 2109616
14/10/2024 15:50:23 621 1873.0000 LSE 2109614
14/10/2024 15:50:23 178 1873.0000 LSE 2109620
14/10/2024 15:50:23 322 1873.0000 LSE 2109618
14/10/2024 15:50:37 1,151 1874.0000 LSE 2109877
14/10/2024 15:50:46 631 1873.5000 LSE 2110002
14/10/2024 15:50:46 600 1873.5000 LSE 2110000
14/10/2024 15:51:49 598 1875.0000 LSE 2111104
14/10/2024 15:51:55 533 1875.0000 LSE 2111180
14/10/2024 15:52:22 796 1874.5000 LSE 2111800
14/10/2024 15:52:22 534 1874.5000 LSE 2111802
14/10/2024 15:52:29 843 1874.0000 LSE 2111945
14/10/2024 15:53:23 516 1874.0000 LSE 2113098
14/10/2024 15:53:23 537 1874.0000 LSE 2113096
14/10/2024 15:53:33 700 1873.5000 LSE 2113292
14/10/2024 15:53:39 608 1873.0000 LSE 2113427
14/10/2024 15:54:39 762 1873.5000 LSE 2114632
14/10/2024 15:54:39 556 1874.0000 LSE 2114626
14/10/2024 15:55:03 116 1873.0000 LSE 2115166
14/10/2024 15:55:03 647 1873.0000 LSE 2115168
14/10/2024 15:56:33 385 1873.0000 LSE 2116879
14/10/2024 15:56:40 670 1873.5000 LSE 2117032
14/10/2024 15:56:40 178 1873.5000 LSE 2117030
14/10/2024 15:56:40 89 1873.5000 LSE 2117028
14/10/2024 15:57:13 904 1873.5000 LSE 2117569
14/10/2024 15:57:13 89 1873.5000 LSE 2117567
14/10/2024 15:57:13 85 1873.5000 LSE 2117565
14/10/2024 15:58:15 670 1874.0000 LSE 2118656
14/10/2024 15:58:15 838 1874.0000 LSE 2118654
14/10/2024 15:58:20 589 1873.5000 LSE 2118728
14/10/2024 15:58:54 342 1873.5000 LSE 2119354
14/10/2024 15:58:54 282 1873.5000 LSE 2119352
14/10/2024 15:59:43 178 1874.5000 LSE 2120684
14/10/2024 15:59:43 305 1874.5000 LSE 2120682
14/10/2024 15:59:43 830 1874.5000 LSE 2120680
14/10/2024 15:59:43 672 1874.5000 LSE 2120678
14/10/2024 16:00:22 730 1874.5000 LSE 2122896
14/10/2024 16:00:30 654 1873.5000 LSE 2123224
14/10/2024 16:00:30 543 1874.0000 LSE 2123207
14/10/2024 16:00:30 550 1874.0000 LSE 2123205
14/10/2024 16:01:24 259 1873.0000 LSE 2124930
14/10/2024 16:01:24 259 1873.0000 LSE 2124928
14/10/2024 16:01:24 33 1873.0000 LSE 2124926
14/10/2024 16:01:49 441 1874.0000 LSE 2125669
14/10/2024 16:01:49 101 1874.0000 LSE 2125667
14/10/2024 16:02:50 92 1874.5000 LSE 2126633
14/10/2024 16:03:11 3,066 1875.0000 LSE 2127063
14/10/2024 16:03:11 1,000 1875.0000 LSE 2127061
14/10/2024 16:03:55 595 1875.5000 LSE 2127779
14/10/2024 16:03:55 529 1875.5000 LSE 2127777
14/10/2024 16:03:55 268 1875.5000 LSE 2127775
14/10/2024 16:04:09 620 1875.0000 LSE 2128046
14/10/2024 16:04:09 280 1875.0000 LSE 2128044
14/10/2024 16:04:11 726 1874.5000 LSE 2128063
14/10/2024 16:04:55 91 1875.0000 LSE 2128803
14/10/2024 16:04:55 460 1875.0000 LSE 2128801
14/10/2024 16:05:45 540 1876.5000 LSE 2130155
14/10/2024 16:05:45 1,013 1877.0000 LSE 2130153
14/10/2024 16:06:29 31 1877.5000 LSE 2131020
14/10/2024 16:06:29 178 1877.5000 LSE 2131018
14/10/2024 16:06:29 178 1877.5000 LSE 2131016
14/10/2024 16:06:29 838 1877.5000 LSE 2131014
14/10/2024 16:07:48 1,320 1879.0000 LSE 2132602
14/10/2024 16:07:48 31 1879.0000 LSE 2132594
14/10/2024 16:07:48 32 1879.0000 LSE 2132592
14/10/2024 16:07:48 26 1879.0000 LSE 2132596
14/10/2024 16:07:48 77 1879.0000 LSE 2132586
14/10/2024 16:07:48 956 1879.0000 LSE 2132584
14/10/2024 16:07:48 459 1879.0000 LSE 2132582
14/10/2024 16:07:48 77 1879.0000 LSE 2132588
14/10/2024 16:07:48 24 1879.0000 LSE 2132590
14/10/2024 16:08:04 217 1878.0000 LSE 2133026
14/10/2024 16:08:04 385 1878.0000 LSE 2133024
14/10/2024 16:08:04 536 1878.5000 LSE 2133020
14/10/2024 16:08:04 517 1878.5000 LSE 2133022
14/10/2024 16:08:22 629 1877.0000 LSE 2133409
14/10/2024 16:08:52 598 1876.0000 LSE 2133958
14/10/2024 16:09:20 610 1876.0000 LSE 2134551
14/10/2024 16:10:22 1,964 1876.0000 LSE 2135735
14/10/2024 16:10:27 587 1875.5000 LSE 2135867
14/10/2024 16:10:27 631 1875.5000 LSE 2135855
14/10/2024 16:11:39 422 1875.5000 LSE 2137423
14/10/2024 16:11:39 113 1875.5000 LSE 2137418
14/10/2024 16:11:39 116 1875.5000 LSE 2137416
14/10/2024 16:11:39 576 1875.5000 LSE 2137414
14/10/2024 16:11:39 46 1875.5000 LSE 2137412
14/10/2024 16:11:39 85 1875.5000 LSE 2137410
14/10/2024 16:11:39 250 1875.5000 LSE 2137408
14/10/2024 16:11:47 323 1875.0000 LSE 2137504
14/10/2024 16:11:47 528 1875.0000 LSE 2137506
14/10/2024 16:11:47 298 1875.0000 LSE 2137508
14/10/2024 16:13:47 667 1875.5000 LSE 2139918
14/10/2024 16:13:47 4,845 1876.0000 LSE 2139916
14/10/2024 16:15:43 18 1876.0000 LSE 2142734
14/10/2024 16:15:43 182 1876.0000 LSE 2142732
14/10/2024 16:15:43 1,187 1876.0000 LSE 2142730
14/10/2024 16:15:43 39 1876.0000 LSE 2142728
14/10/2024 16:15:44 112 1876.0000 LSE 2142811
14/10/2024 16:15:44 204 1876.0000 LSE 2142809
14/10/2024 16:15:44 1,751 1876.0000 LSE 2142805
14/10/2024 16:15:44 700 1876.0000 LSE 2142807
14/10/2024 16:16:27 637 1876.0000 LSE 2143812
14/10/2024 16:16:27 865 1876.0000 LSE 2143810
14/10/2024 16:16:40 575 1876.5000 LSE 2144132
14/10/2024 16:17:40 131 1876.5000 LSE 2145592
14/10/2024 16:17:40 627 1876.5000 LSE 2145590
14/10/2024 16:17:40 426 1876.5000 LSE 2145586
14/10/2024 16:17:40 1,670 1876.5000 LSE 2145588
14/10/2024 16:18:10 672 1876.5000 LSE 2146290
14/10/2024 16:18:13 575 1876.0000 LSE 2146387
14/10/2024 16:19:05 354 1876.0000 LSE 2147472
14/10/2024 16:19:05 234 1876.0000 LSE 2147470
14/10/2024 16:19:05 972 1876.0000 LSE 2147468
14/10/2024 16:19:35 393 1876.0000 LSE 2148529
14/10/2024 16:19:35 93 1876.0000 LSE 2148527
14/10/2024 16:19:35 101 1876.0000 LSE 2148525
14/10/2024 16:19:35 178 1876.0000 LSE 2148523
14/10/2024 16:19:35 178 1876.0000 LSE 2148521
14/10/2024 16:19:35 838 1876.0000 LSE 2148519
14/10/2024 16:20:26 1,135 1876.5000 LSE 2150155
14/10/2024 16:20:26 178 1876.5000 LSE 2150153
14/10/2024 16:20:26 178 1876.5000 LSE 2150151
14/10/2024 16:20:26 838 1876.5000 LSE 2150149
14/10/2024 16:20:41 8 1876.5000 LSE 2150530
14/10/2024 16:20:42 602 1876.5000 LSE 2150537
14/10/2024 16:21:31 2,871 1878.0000 LSE 2152436
14/10/2024 16:22:02 648 1878.0000 LSE 2153678
14/10/2024 16:22:02 88 1878.0000 LSE 2153676
14/10/2024 16:22:02 515 1877.5000 LSE 2153672
14/10/2024 16:22:03 520 1877.5000 LSE 2153755
14/10/2024 16:22:05 520 1877.0000 LSE 2153786
14/10/2024 16:23:03 838 1877.0000 LSE 2155006
14/10/2024 16:23:03 350 1877.0000 LSE 2155004
14/10/2024 16:23:04 2,325 1877.0000 LSE 2155044
14/10/2024 16:23:19 781 1877.0000 LSE 2155414
14/10/2024 16:23:19 217 1877.0000 LSE 2155412
14/10/2024 16:23:31 612 1877.5000 LSE 2155691
14/10/2024 16:23:31 52 1877.5000 LSE 2155689
14/10/2024 16:23:46 547 1877.5000 LSE 2156249
14/10/2024 16:23:46 106 1877.5000 LSE 2156247
14/10/2024 16:23:46 104 1877.5000 LSE 2156245
14/10/2024 16:23:46 89 1877.5000 LSE 2156243
14/10/2024 16:24:01 754 1877.5000 LSE 2156639
14/10/2024 16:24:01 57 1877.5000 LSE 2156637
14/10/2024 16:24:16 227 1877.5000 LSE 2156960
14/10/2024 16:24:16 560 1877.5000 LSE 2156958
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (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 POSQKQBDOBDDDKDRecent news on SSE
See all newsREG - SSE Plc - Director/PDMR Shareholding
AnnouncementREG - SSE Plc - Total Voting Rights
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
AnnouncementREG - Allianz Global Invs - Top 10 Holdings
Announcement