SSE PLC Transaction in Own Shares
01 Ottobre 2024 - 8:00AM
RNS Regulatory News
RNS Number : 3273G
SSE PLC
01 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
|
30
September 2024
|
|
|
|
Total number of shares
purchased
|
227,346
|
|
|
|
Volume Weighted Average Price Per
Share (GBp)
|
1896.4249p
|
|
|
|
Lowest Price Per Share
(GBp)
|
1892p
|
|
|
|
Highest Price Per Share
(GBp)
|
1902p
|
|
|
|
The Company has to date purchased
227,346 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 1,108,444,685, with
2,968,259 shares held in Treasury. Therefore, the total voting
rights in the Company will be 1,105,476,426. 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. A full list of all share repurchase transactions
to date are available in the table 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
|
1896.4249
|
227,346
|
1892.00
|
1902.00
|
|
|
|
|
|
|
|
|
|
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
|
|
30/09/2024
|
10:25:28
|
577
|
1896.0000
|
LSE
|
2539221
|
|
30/09/2024
|
10:29:28
|
331
|
1898.0000
|
LSE
|
2544154
|
|
30/09/2024
|
10:29:28
|
262
|
1898.0000
|
LSE
|
2544152
|
|
30/09/2024
|
10:36:02
|
505
|
1899.0000
|
LSE
|
2551154
|
|
30/09/2024
|
10:37:54
|
268
|
1897.5000
|
LSE
|
2553011
|
|
30/09/2024
|
10:37:54
|
265
|
1897.5000
|
LSE
|
2553009
|
|
30/09/2024
|
10:39:17
|
562
|
1896.0000
|
LSE
|
2555119
|
|
30/09/2024
|
10:42:53
|
516
|
1895.5000
|
LSE
|
2561209
|
|
30/09/2024
|
10:46:03
|
73
|
1895.0000
|
LSE
|
2564161
|
|
30/09/2024
|
10:46:03
|
409
|
1895.0000
|
LSE
|
2564159
|
|
30/09/2024
|
10:53:10
|
57
|
1897.5000
|
LSE
|
2570722
|
|
30/09/2024
|
10:53:10
|
562
|
1897.5000
|
LSE
|
2570720
|
|
30/09/2024
|
10:55:07
|
578
|
1897.5000
|
LSE
|
2572380
|
|
30/09/2024
|
10:56:12
|
175
|
1897.0000
|
LSE
|
2573341
|
|
30/09/2024
|
10:56:19
|
245
|
1897.0000
|
LSE
|
2573445
|
|
30/09/2024
|
10:56:19
|
107
|
1897.0000
|
LSE
|
2573443
|
|
30/09/2024
|
11:04:55
|
511
|
1897.0000
|
LSE
|
2581439
|
|
30/09/2024
|
11:09:02
|
216
|
1896.0000
|
LSE
|
2584588
|
|
30/09/2024
|
11:09:02
|
346
|
1896.0000
|
LSE
|
2584586
|
|
30/09/2024
|
11:14:44
|
576
|
1894.5000
|
LSE
|
2588960
|
|
30/09/2024
|
11:16:35
|
622
|
1895.0000
|
LSE
|
2590793
|
|
30/09/2024
|
11:17:31
|
523
|
1895.0000
|
LSE
|
2591635
|
|
30/09/2024
|
11:21:30
|
503
|
1895.0000
|
LSE
|
2594834
|
|
30/09/2024
|
11:26:42
|
874
|
1897.5000
|
LSE
|
2598563
|
|
30/09/2024
|
11:26:42
|
40
|
1897.5000
|
LSE
|
2598561
|
|
30/09/2024
|
11:27:29
|
55
|
1898.5000
|
LSE
|
2599077
|
|
30/09/2024
|
11:27:29
|
80
|
1898.5000
|
LSE
|
2599075
|
|
30/09/2024
|
11:27:47
|
139
|
1899.5000
|
LSE
|
2599735
|
|
30/09/2024
|
11:27:47
|
246
|
1899.5000
|
LSE
|
2599733
|
|
30/09/2024
|
11:27:47
|
157
|
1899.5000
|
LSE
|
2599731
|
|
30/09/2024
|
11:27:47
|
68
|
1899.5000
|
LSE
|
2599729
|
|
30/09/2024
|
11:28:22
|
71
|
1899.5000
|
LSE
|
2600574
|
|
30/09/2024
|
11:28:22
|
644
|
1899.5000
|
LSE
|
2600572
|
|
30/09/2024
|
11:28:57
|
101
|
1899.5000
|
LSE
|
2601066
|
|
30/09/2024
|
11:28:57
|
409
|
1899.5000
|
LSE
|
2601068
|
|
30/09/2024
|
11:29:21
|
624
|
1899.0000
|
LSE
|
2601424
|
|
30/09/2024
|
11:29:21
|
566
|
1899.0000
|
LSE
|
2601422
|
|
30/09/2024
|
11:29:39
|
623
|
1898.5000
|
LSE
|
2601631
|
|
30/09/2024
|
11:30:22
|
262
|
1898.5000
|
LSE
|
2602349
|
|
30/09/2024
|
11:30:22
|
506
|
1898.5000
|
LSE
|
2602347
|
|
30/09/2024
|
11:30:22
|
64
|
1898.5000
|
LSE
|
2602345
|
|
30/09/2024
|
11:31:22
|
56
|
1899.5000
|
LSE
|
2603223
|
|
30/09/2024
|
11:31:22
|
103
|
1899.5000
|
LSE
|
2603225
|
|
30/09/2024
|
11:31:22
|
679
|
1899.5000
|
LSE
|
2603218
|
|
30/09/2024
|
11:31:32
|
178
|
1899.5000
|
LSE
|
2603362
|
|
30/09/2024
|
11:31:49
|
109
|
1899.5000
|
LSE
|
2603532
|
|
30/09/2024
|
11:31:49
|
418
|
1899.5000
|
LSE
|
2603530
|
|
30/09/2024
|
11:31:49
|
156
|
1899.5000
|
LSE
|
2603528
|
|
30/09/2024
|
11:32:15
|
537
|
1899.0000
|
LSE
|
2604004
|
|
30/09/2024
|
11:32:24
|
12
|
1899.0000
|
LSE
|
2604219
|
|
30/09/2024
|
11:32:47
|
367
|
1899.0000
|
LSE
|
2604399
|
|
30/09/2024
|
11:32:47
|
195
|
1899.0000
|
LSE
|
2604401
|
|
30/09/2024
|
11:33:15
|
586
|
1898.5000
|
LSE
|
2604741
|
|
30/09/2024
|
11:33:34
|
312
|
1897.5000
|
LSE
|
2604962
|
|
30/09/2024
|
11:33:36
|
212
|
1897.5000
|
LSE
|
2604976
|
|
30/09/2024
|
11:37:22
|
815
|
1898.5000
|
LSE
|
2608116
|
|
30/09/2024
|
11:39:01
|
703
|
1898.5000
|
LSE
|
2609198
|
|
30/09/2024
|
11:40:21
|
41
|
1898.5000
|
LSE
|
2610220
|
|
30/09/2024
|
11:40:21
|
150
|
1898.5000
|
LSE
|
2610218
|
|
30/09/2024
|
11:40:21
|
421
|
1898.5000
|
LSE
|
2610216
|
|
30/09/2024
|
11:40:21
|
313
|
1898.5000
|
LSE
|
2610214
|
|
30/09/2024
|
11:40:21
|
278
|
1898.5000
|
LSE
|
2610212
|
|
30/09/2024
|
11:44:46
|
600
|
1898.5000
|
LSE
|
2613945
|
|
30/09/2024
|
11:48:50
|
575
|
1898.0000
|
LSE
|
2618343
|
|
30/09/2024
|
11:49:10
|
97
|
1897.5000
|
LSE
|
2618761
|
|
30/09/2024
|
11:49:10
|
444
|
1897.5000
|
LSE
|
2618759
|
|
30/09/2024
|
11:52:54
|
207
|
1899.5000
|
LSE
|
2622304
|
|
30/09/2024
|
11:52:54
|
207
|
1899.5000
|
LSE
|
2622302
|
|
30/09/2024
|
11:53:37
|
156
|
1899.5000
|
LSE
|
2623124
|
|
30/09/2024
|
11:53:37
|
300
|
1899.5000
|
LSE
|
2623122
|
|
30/09/2024
|
11:53:37
|
300
|
1899.5000
|
LSE
|
2623116
|
|
30/09/2024
|
11:53:37
|
51
|
1899.5000
|
LSE
|
2623120
|
|
30/09/2024
|
11:53:37
|
156
|
1899.5000
|
LSE
|
2623118
|
|
30/09/2024
|
11:55:05
|
593
|
1899.0000
|
LSE
|
2624414
|
|
30/09/2024
|
11:55:07
|
552
|
1898.5000
|
LSE
|
2624474
|
|
30/09/2024
|
11:55:19
|
132
|
1898.0000
|
LSE
|
2624682
|
|
30/09/2024
|
11:55:19
|
393
|
1898.0000
|
LSE
|
2624680
|
|
30/09/2024
|
11:57:41
|
603
|
1899.0000
|
LSE
|
2626780
|
|
30/09/2024
|
12:01:59
|
327
|
1896.0000
|
LSE
|
2630677
|
|
30/09/2024
|
12:01:59
|
180
|
1896.0000
|
LSE
|
2630679
|
|
30/09/2024
|
12:02:50
|
168
|
1896.5000
|
LSE
|
2631583
|
|
30/09/2024
|
12:03:00
|
374
|
1896.5000
|
LSE
|
2631785
|
|
30/09/2024
|
12:06:38
|
476
|
1897.0000
|
LSE
|
2635444
|
|
30/09/2024
|
12:06:38
|
121
|
1897.0000
|
LSE
|
2635442
|
|
30/09/2024
|
12:07:43
|
56
|
1897.5000
|
LSE
|
2636284
|
|
30/09/2024
|
12:07:43
|
49
|
1897.5000
|
LSE
|
2636282
|
|
30/09/2024
|
12:07:58
|
208
|
1897.5000
|
LSE
|
2636512
|
|
30/09/2024
|
12:07:58
|
140
|
1897.5000
|
LSE
|
2636508
|
|
30/09/2024
|
12:07:59
|
563
|
1897.0000
|
LSE
|
2636548
|
|
30/09/2024
|
12:07:59
|
603
|
1897.0000
|
LSE
|
2636546
|
|
30/09/2024
|
12:09:41
|
508
|
1897.5000
|
LSE
|
2638266
|
|
30/09/2024
|
12:09:41
|
89
|
1897.5000
|
LSE
|
2638264
|
|
30/09/2024
|
12:11:51
|
519
|
1897.0000
|
LSE
|
2640244
|
|
30/09/2024
|
12:12:10
|
525
|
1897.0000
|
LSE
|
2640466
|
|
30/09/2024
|
12:17:16
|
577
|
1896.0000
|
LSE
|
2644423
|
|
30/09/2024
|
12:19:11
|
583
|
1896.0000
|
LSE
|
2645896
|
|
30/09/2024
|
12:19:11
|
574
|
1896.0000
|
LSE
|
2645898
|
|
30/09/2024
|
12:20:10
|
1,065
|
1897.5000
|
LSE
|
2646671
|
|
30/09/2024
|
12:20:26
|
524
|
1898.5000
|
LSE
|
2647052
|
|
30/09/2024
|
12:20:26
|
545
|
1898.5000
|
LSE
|
2647050
|
|
30/09/2024
|
12:20:35
|
208
|
1898.5000
|
LSE
|
2647158
|
|
30/09/2024
|
12:20:35
|
344
|
1898.5000
|
LSE
|
2647156
|
|
30/09/2024
|
12:20:52
|
601
|
1898.0000
|
LSE
|
2647316
|
|
30/09/2024
|
12:20:52
|
581
|
1898.0000
|
LSE
|
2647318
|
|
30/09/2024
|
12:21:12
|
274
|
1899.5000
|
LSE
|
2647706
|
|
30/09/2024
|
12:21:12
|
274
|
1899.5000
|
LSE
|
2647704
|
|
30/09/2024
|
12:21:12
|
91
|
1899.5000
|
LSE
|
2647702
|
|
30/09/2024
|
12:21:27
|
262
|
1899.5000
|
LSE
|
2647927
|
|
30/09/2024
|
12:21:27
|
262
|
1899.5000
|
LSE
|
2647925
|
|
30/09/2024
|
12:21:27
|
125
|
1899.5000
|
LSE
|
2647923
|
|
30/09/2024
|
12:21:27
|
93
|
1899.5000
|
LSE
|
2647921
|
|
30/09/2024
|
12:21:27
|
262
|
1899.5000
|
LSE
|
2647919
|
|
30/09/2024
|
12:21:27
|
93
|
1899.5000
|
LSE
|
2647917
|
|
30/09/2024
|
12:21:27
|
42
|
1899.5000
|
LSE
|
2647915
|
|
30/09/2024
|
12:22:05
|
567
|
1899.0000
|
LSE
|
2648463
|
|
30/09/2024
|
12:22:05
|
566
|
1899.0000
|
LSE
|
2648461
|
|
30/09/2024
|
12:22:05
|
52
|
1899.0000
|
LSE
|
2648459
|
|
30/09/2024
|
12:22:22
|
545
|
1899.5000
|
LSE
|
2648770
|
|
30/09/2024
|
12:22:57
|
610
|
1899.5000
|
LSE
|
2649350
|
|
30/09/2024
|
12:22:57
|
540
|
1899.5000
|
LSE
|
2649348
|
|
30/09/2024
|
12:22:57
|
21
|
1899.5000
|
LSE
|
2649346
|
|
30/09/2024
|
12:24:08
|
258
|
1899.0000
|
LSE
|
2650345
|
|
30/09/2024
|
12:24:08
|
311
|
1899.0000
|
LSE
|
2650347
|
|
30/09/2024
|
12:24:13
|
998
|
1899.5000
|
LSE
|
2650442
|
|
30/09/2024
|
12:24:13
|
164
|
1899.5000
|
LSE
|
2650440
|
|
30/09/2024
|
12:26:15
|
2,378
|
1900.5000
|
LSE
|
2652203
|
|
30/09/2024
|
12:26:18
|
335
|
1900.5000
|
LSE
|
2652232
|
|
30/09/2024
|
12:26:18
|
53
|
1900.5000
|
LSE
|
2652230
|
|
30/09/2024
|
12:26:21
|
352
|
1900.5000
|
LSE
|
2652258
|
|
30/09/2024
|
12:26:21
|
352
|
1900.5000
|
LSE
|
2652256
|
|
30/09/2024
|
12:26:36
|
10
|
1900.5000
|
LSE
|
2652555
|
|
30/09/2024
|
12:26:36
|
233
|
1900.5000
|
LSE
|
2652553
|
|
30/09/2024
|
12:26:36
|
352
|
1900.5000
|
LSE
|
2652551
|
|
30/09/2024
|
12:27:31
|
570
|
1900.0000
|
LSE
|
2653320
|
|
30/09/2024
|
12:28:08
|
625
|
1899.5000
|
LSE
|
2653981
|
|
30/09/2024
|
12:28:48
|
524
|
1899.0000
|
LSE
|
2654798
|
|
30/09/2024
|
12:32:39
|
949
|
1898.7500
|
LSE
|
2658128
|
|
30/09/2024
|
12:32:41
|
1,822
|
1898.7500
|
LSE
|
2658172
|
|
30/09/2024
|
12:32:42
|
567
|
1898.5000
|
LSE
|
2658213
|
|
30/09/2024
|
12:32:42
|
234
|
1898.5000
|
LSE
|
2658211
|
|
30/09/2024
|
12:32:42
|
384
|
1898.5000
|
LSE
|
2658205
|
|
30/09/2024
|
12:33:17
|
542
|
1898.0000
|
LSE
|
2658597
|
|
30/09/2024
|
12:35:16
|
703
|
1898.0000
|
LSE
|
2660073
|
|
30/09/2024
|
12:35:16
|
733
|
1898.0000
|
LSE
|
2660071
|
|
30/09/2024
|
12:35:16
|
599
|
1898.0000
|
LSE
|
2660069
|
|
30/09/2024
|
12:35:17
|
553
|
1898.0000
|
LSE
|
2660077
|
|
30/09/2024
|
12:36:22
|
228
|
1898.5000
|
LSE
|
2661048
|
|
30/09/2024
|
12:36:22
|
289
|
1898.5000
|
LSE
|
2661046
|
|
30/09/2024
|
12:37:53
|
334
|
1898.5000
|
LSE
|
2661994
|
|
30/09/2024
|
12:38:53
|
54
|
1898.5000
|
LSE
|
2662795
|
|
30/09/2024
|
12:38:53
|
53
|
1898.5000
|
LSE
|
2662793
|
|
30/09/2024
|
12:38:53
|
134
|
1898.5000
|
LSE
|
2662797
|
|
30/09/2024
|
12:38:53
|
282
|
1898.5000
|
LSE
|
2662791
|
|
30/09/2024
|
12:38:53
|
36
|
1898.5000
|
LSE
|
2662788
|
|
30/09/2024
|
12:38:53
|
323
|
1898.5000
|
LSE
|
2662786
|
|
30/09/2024
|
12:38:53
|
200
|
1898.5000
|
LSE
|
2662784
|
|
30/09/2024
|
12:38:53
|
531
|
1898.5000
|
LSE
|
2662780
|
|
30/09/2024
|
12:38:53
|
145
|
1898.5000
|
LSE
|
2662782
|
|
30/09/2024
|
12:43:58
|
597
|
1898.5000
|
LSE
|
2666392
|
|
30/09/2024
|
12:48:15
|
569
|
1898.0000
|
LSE
|
2669635
|
|
30/09/2024
|
12:48:40
|
566
|
1897.5000
|
LSE
|
2670114
|
|
30/09/2024
|
12:51:04
|
591
|
1898.0000
|
LSE
|
2671786
|
|
30/09/2024
|
12:53:30
|
227
|
1898.0000
|
LSE
|
2673821
|
|
30/09/2024
|
12:53:30
|
227
|
1898.0000
|
LSE
|
2673817
|
|
30/09/2024
|
12:54:30
|
93
|
1898.0000
|
LSE
|
2674578
|
|
30/09/2024
|
12:54:30
|
136
|
1898.0000
|
LSE
|
2674576
|
|
30/09/2024
|
12:57:14
|
326
|
1898.0000
|
LSE
|
2676684
|
|
30/09/2024
|
12:57:14
|
494
|
1898.0000
|
LSE
|
2676667
|
|
30/09/2024
|
12:57:14
|
168
|
1898.0000
|
LSE
|
2676635
|
|
30/09/2024
|
12:57:15
|
168
|
1898.0000
|
LSE
|
2676727
|
|
30/09/2024
|
12:57:17
|
556
|
1897.5000
|
LSE
|
2676742
|
|
30/09/2024
|
12:57:17
|
615
|
1897.5000
|
LSE
|
2676740
|
|
30/09/2024
|
12:57:19
|
708
|
1897.5000
|
LSE
|
2676823
|
|
30/09/2024
|
12:57:21
|
593
|
1897.0000
|
LSE
|
2676855
|
|
30/09/2024
|
12:58:09
|
265
|
1897.0000
|
LSE
|
2677387
|
|
30/09/2024
|
12:58:30
|
334
|
1897.0000
|
LSE
|
2677624
|
|
30/09/2024
|
13:02:29
|
28
|
1899.0000
|
LSE
|
2681108
|
|
30/09/2024
|
13:02:29
|
116
|
1899.0000
|
LSE
|
2681110
|
|
30/09/2024
|
13:02:29
|
539
|
1899.0000
|
LSE
|
2681113
|
|
30/09/2024
|
13:02:39
|
668
|
1898.5000
|
LSE
|
2681247
|
|
30/09/2024
|
13:04:07
|
47
|
1899.0000
|
LSE
|
2682438
|
|
30/09/2024
|
13:04:07
|
551
|
1899.0000
|
LSE
|
2682436
|
|
30/09/2024
|
13:04:07
|
559
|
1899.0000
|
LSE
|
2682434
|
|
30/09/2024
|
13:04:12
|
554
|
1898.5000
|
LSE
|
2682483
|
|
30/09/2024
|
13:04:43
|
505
|
1898.0000
|
LSE
|
2682766
|
|
30/09/2024
|
13:04:43
|
574
|
1898.0000
|
LSE
|
2682764
|
|
30/09/2024
|
13:05:31
|
625
|
1898.0000
|
LSE
|
2683586
|
|
30/09/2024
|
13:06:16
|
88
|
1897.5000
|
LSE
|
2684222
|
|
30/09/2024
|
13:06:16
|
1,269
|
1897.5000
|
LSE
|
2684220
|
|
30/09/2024
|
13:06:16
|
1,737
|
1897.5000
|
LSE
|
2684218
|
|
30/09/2024
|
13:06:16
|
1,269
|
1897.5000
|
LSE
|
2684216
|
|
30/09/2024
|
13:07:44
|
545
|
1897.5000
|
LSE
|
2685405
|
|
30/09/2024
|
13:08:09
|
528
|
1898.0000
|
LSE
|
2685897
|
|
30/09/2024
|
13:09:09
|
378
|
1898.5000
|
LSE
|
2686886
|
|
30/09/2024
|
13:09:09
|
706
|
1898.5000
|
LSE
|
2686884
|
|
30/09/2024
|
13:09:09
|
213
|
1898.5000
|
LSE
|
2686882
|
|
30/09/2024
|
13:09:09
|
375
|
1898.5000
|
LSE
|
2686868
|
|
30/09/2024
|
13:09:09
|
47
|
1898.5000
|
LSE
|
2686866
|
|
30/09/2024
|
13:09:09
|
507
|
1898.5000
|
LSE
|
2686864
|
|
30/09/2024
|
13:09:09
|
405
|
1898.5000
|
LSE
|
2686862
|
|
30/09/2024
|
13:09:16
|
260
|
1898.5000
|
LSE
|
2687035
|
|
30/09/2024
|
13:09:16
|
142
|
1898.5000
|
LSE
|
2687033
|
|
30/09/2024
|
13:09:45
|
464
|
1898.0000
|
LSE
|
2687714
|
|
30/09/2024
|
13:09:45
|
68
|
1898.0000
|
LSE
|
2687718
|
|
30/09/2024
|
13:09:45
|
534
|
1898.0000
|
LSE
|
2687716
|
|
30/09/2024
|
13:10:06
|
551
|
1897.5000
|
LSE
|
2688012
|
|
30/09/2024
|
13:10:11
|
1,125
|
1897.5000
|
LSE
|
2688199
|
|
30/09/2024
|
13:14:04
|
629
|
1897.5000
|
LSE
|
2691541
|
|
30/09/2024
|
13:14:04
|
403
|
1897.5000
|
LSE
|
2691539
|
|
30/09/2024
|
13:16:53
|
637
|
1897.5000
|
LSE
|
2694256
|
|
30/09/2024
|
13:16:53
|
322
|
1897.5000
|
LSE
|
2694261
|
|
30/09/2024
|
13:16:53
|
622
|
1897.5000
|
LSE
|
2694258
|
|
30/09/2024
|
13:16:53
|
322
|
1897.5000
|
LSE
|
2694264
|
|
30/09/2024
|
13:16:53
|
744
|
1897.5000
|
LSE
|
2694266
|
|
30/09/2024
|
13:16:53
|
144
|
1897.5000
|
LSE
|
2694249
|
|
30/09/2024
|
13:16:53
|
807
|
1897.5000
|
LSE
|
2694247
|
|
30/09/2024
|
13:17:25
|
511
|
1897.0000
|
LSE
|
2694594
|
|
30/09/2024
|
13:18:05
|
617
|
1895.5000
|
LSE
|
2695416
|
|
30/09/2024
|
13:18:12
|
608
|
1895.0000
|
LSE
|
2695510
|
|
30/09/2024
|
13:18:25
|
74
|
1895.0000
|
LSE
|
2695741
|
|
30/09/2024
|
13:18:25
|
443
|
1895.0000
|
LSE
|
2695739
|
|
30/09/2024
|
13:18:25
|
100
|
1895.0000
|
LSE
|
2695737
|
|
30/09/2024
|
13:18:36
|
54
|
1896.0000
|
LSE
|
2695995
|
|
30/09/2024
|
13:18:36
|
150
|
1896.0000
|
LSE
|
2695993
|
|
30/09/2024
|
13:18:36
|
159
|
1896.0000
|
LSE
|
2695991
|
|
30/09/2024
|
13:18:36
|
589
|
1896.0000
|
LSE
|
2695997
|
|
30/09/2024
|
13:18:36
|
50
|
1896.0000
|
LSE
|
2695999
|
|
30/09/2024
|
13:19:05
|
54
|
1896.0000
|
LSE
|
2696395
|
|
30/09/2024
|
13:19:05
|
136
|
1896.0000
|
LSE
|
2696393
|
|
30/09/2024
|
13:19:05
|
137
|
1896.0000
|
LSE
|
2696397
|
|
30/09/2024
|
13:20:00
|
517
|
1895.5000
|
LSE
|
2697226
|
|
30/09/2024
|
13:20:00
|
551
|
1895.5000
|
LSE
|
2697228
|
|
30/09/2024
|
13:23:10
|
544
|
1895.0000
|
LSE
|
2699525
|
|
30/09/2024
|
13:24:14
|
546
|
1894.0000
|
LSE
|
2700400
|
|
30/09/2024
|
13:27:04
|
1,290
|
1894.0000
|
LSE
|
2702795
|
|
30/09/2024
|
13:27:14
|
327
|
1893.5000
|
LSE
|
2702911
|
|
30/09/2024
|
13:27:14
|
729
|
1893.5000
|
LSE
|
2702909
|
|
30/09/2024
|
13:29:50
|
470
|
1895.0000
|
LSE
|
2705229
|
|
30/09/2024
|
13:29:50
|
139
|
1895.0000
|
LSE
|
2705227
|
|
30/09/2024
|
13:29:50
|
617
|
1895.0000
|
LSE
|
2705225
|
|
30/09/2024
|
13:30:18
|
352
|
1894.5000
|
LSE
|
2705828
|
|
30/09/2024
|
13:30:18
|
234
|
1894.5000
|
LSE
|
2705826
|
|
30/09/2024
|
13:34:06
|
513
|
1894.0000
|
LSE
|
2709694
|
|
30/09/2024
|
13:40:57
|
354
|
1895.0000
|
LSE
|
2715167
|
|
30/09/2024
|
13:42:17
|
209
|
1895.0000
|
LSE
|
2716186
|
|
30/09/2024
|
13:43:01
|
212
|
1894.0000
|
LSE
|
2716885
|
|
30/09/2024
|
13:43:05
|
307
|
1894.0000
|
LSE
|
2716970
|
|
30/09/2024
|
13:45:07
|
198
|
1894.5000
|
LSE
|
2718566
|
|
30/09/2024
|
13:45:07
|
341
|
1894.5000
|
LSE
|
2718564
|
|
30/09/2024
|
13:47:09
|
615
|
1894.5000
|
LSE
|
2720293
|
|
30/09/2024
|
13:47:41
|
441
|
1894.5000
|
LSE
|
2720998
|
|
30/09/2024
|
13:47:41
|
559
|
1894.5000
|
LSE
|
2720994
|
|
30/09/2024
|
13:50:24
|
196
|
1894.0000
|
LSE
|
2723551
|
|
30/09/2024
|
13:51:21
|
47
|
1895.0000
|
LSE
|
2724639
|
|
30/09/2024
|
13:51:21
|
434
|
1895.0000
|
LSE
|
2724637
|
|
30/09/2024
|
13:51:21
|
76
|
1895.0000
|
LSE
|
2724635
|
|
30/09/2024
|
13:51:44
|
426
|
1895.0000
|
LSE
|
2725063
|
|
30/09/2024
|
13:51:44
|
75
|
1895.0000
|
LSE
|
2725061
|
|
30/09/2024
|
13:51:58
|
264
|
1895.0000
|
LSE
|
2725179
|
|
30/09/2024
|
13:51:58
|
50
|
1895.0000
|
LSE
|
2725175
|
|
30/09/2024
|
13:51:58
|
290
|
1895.0000
|
LSE
|
2725173
|
|
30/09/2024
|
13:52:16
|
19
|
1895.5000
|
LSE
|
2725446
|
|
30/09/2024
|
13:52:16
|
46
|
1895.5000
|
LSE
|
2725444
|
|
30/09/2024
|
13:52:16
|
535
|
1895.5000
|
LSE
|
2725442
|
|
30/09/2024
|
13:52:34
|
38
|
1895.0000
|
LSE
|
2725596
|
|
30/09/2024
|
13:52:34
|
1,013
|
1895.0000
|
LSE
|
2725598
|
|
30/09/2024
|
13:53:23
|
478
|
1894.5000
|
LSE
|
2726356
|
|
30/09/2024
|
13:53:23
|
122
|
1894.5000
|
LSE
|
2726354
|
|
30/09/2024
|
13:56:33
|
592
|
1895.0000
|
LSE
|
2728987
|
|
30/09/2024
|
13:56:33
|
265
|
1895.0000
|
LSE
|
2728985
|
|
30/09/2024
|
13:56:33
|
548
|
1895.0000
|
LSE
|
2728983
|
|
30/09/2024
|
13:58:05
|
411
|
1894.5000
|
LSE
|
2730589
|
|
30/09/2024
|
13:58:05
|
167
|
1894.5000
|
LSE
|
2730587
|
|
30/09/2024
|
13:58:05
|
566
|
1894.5000
|
LSE
|
2730591
|
|
30/09/2024
|
14:01:00
|
430
|
1894.5000
|
LSE
|
2733841
|
|
30/09/2024
|
14:01:00
|
110
|
1894.5000
|
LSE
|
2733839
|
|
30/09/2024
|
14:02:11
|
362
|
1895.0000
|
LSE
|
2735121
|
|
30/09/2024
|
14:02:26
|
204
|
1895.0000
|
LSE
|
2735546
|
|
30/09/2024
|
14:02:26
|
362
|
1895.0000
|
LSE
|
2735544
|
|
30/09/2024
|
14:02:27
|
51
|
1895.0000
|
LSE
|
2735550
|
|
30/09/2024
|
14:02:27
|
441
|
1895.0000
|
LSE
|
2735552
|
|
30/09/2024
|
14:02:36
|
201
|
1895.0000
|
LSE
|
2735667
|
|
30/09/2024
|
14:02:36
|
381
|
1895.0000
|
LSE
|
2735665
|
|
30/09/2024
|
14:02:45
|
66
|
1896.0000
|
LSE
|
2735926
|
|
30/09/2024
|
14:02:45
|
142
|
1896.0000
|
LSE
|
2735924
|
|
30/09/2024
|
14:02:45
|
66
|
1896.0000
|
LSE
|
2735920
|
|
30/09/2024
|
14:02:45
|
142
|
1896.0000
|
LSE
|
2735918
|
|
30/09/2024
|
14:02:45
|
411
|
1896.0000
|
LSE
|
2735916
|
|
30/09/2024
|
14:02:45
|
92
|
1896.0000
|
LSE
|
2735914
|
|
30/09/2024
|
14:03:05
|
462
|
1896.5000
|
LSE
|
2736577
|
|
30/09/2024
|
14:03:05
|
146
|
1896.5000
|
LSE
|
2736575
|
|
30/09/2024
|
14:03:05
|
64
|
1896.5000
|
LSE
|
2736573
|
|
30/09/2024
|
14:03:05
|
64
|
1896.5000
|
LSE
|
2736571
|
|
30/09/2024
|
14:03:05
|
64
|
1896.5000
|
LSE
|
2736569
|
|
30/09/2024
|
14:03:25
|
758
|
1896.5000
|
LSE
|
2736930
|
|
30/09/2024
|
14:03:48
|
837
|
1896.0000
|
LSE
|
2737381
|
|
30/09/2024
|
14:04:13
|
146
|
1896.5000
|
LSE
|
2737730
|
|
30/09/2024
|
14:04:13
|
442
|
1896.5000
|
LSE
|
2737728
|
|
30/09/2024
|
14:04:14
|
606
|
1896.0000
|
LSE
|
2737770
|
|
30/09/2024
|
14:04:45
|
558
|
1895.0000
|
LSE
|
2738287
|
|
30/09/2024
|
14:05:29
|
520
|
1895.0000
|
LSE
|
2739105
|
|
30/09/2024
|
14:07:30
|
590
|
1897.0000
|
LSE
|
2741501
|
|
30/09/2024
|
14:09:12
|
115
|
1897.0000
|
LSE
|
2743916
|
|
30/09/2024
|
14:09:12
|
441
|
1897.0000
|
LSE
|
2743914
|
|
30/09/2024
|
14:09:12
|
355
|
1897.0000
|
LSE
|
2743912
|
|
30/09/2024
|
14:09:12
|
177
|
1897.0000
|
LSE
|
2743910
|
|
30/09/2024
|
14:09:12
|
577
|
1897.0000
|
LSE
|
2743908
|
|
30/09/2024
|
14:10:00
|
577
|
1896.5000
|
LSE
|
2744822
|
|
30/09/2024
|
14:10:04
|
918
|
1896.0000
|
LSE
|
2744931
|
|
30/09/2024
|
14:10:04
|
566
|
1896.0000
|
LSE
|
2744928
|
|
30/09/2024
|
14:10:24
|
516
|
1896.0000
|
LSE
|
2745260
|
|
30/09/2024
|
14:10:24
|
56
|
1896.0000
|
LSE
|
2745258
|
|
30/09/2024
|
14:10:24
|
265
|
1896.0000
|
LSE
|
2745262
|
|
30/09/2024
|
14:10:24
|
661
|
1896.0000
|
LSE
|
2745264
|
|
30/09/2024
|
14:10:43
|
518
|
1895.5000
|
LSE
|
2745858
|
|
30/09/2024
|
14:10:43
|
229
|
1895.5000
|
LSE
|
2745856
|
|
30/09/2024
|
14:13:42
|
657
|
1896.0000
|
LSE
|
2749100
|
|
30/09/2024
|
14:17:57
|
581
|
1896.0000
|
LSE
|
2753489
|
|
30/09/2024
|
14:22:25
|
335
|
1896.5000
|
LSE
|
2758214
|
|
30/09/2024
|
14:26:21
|
1,094
|
1897.5000
|
LSE
|
2762633
|
|
30/09/2024
|
14:27:35
|
140
|
1898.0000
|
LSE
|
2763921
|
|
30/09/2024
|
14:27:35
|
45
|
1898.0000
|
LSE
|
2763919
|
|
30/09/2024
|
14:27:57
|
158
|
1898.0000
|
LSE
|
2764301
|
|
30/09/2024
|
14:27:57
|
421
|
1898.0000
|
LSE
|
2764299
|
|
30/09/2024
|
14:27:57
|
21
|
1898.0000
|
LSE
|
2764297
|
|
30/09/2024
|
14:27:57
|
399
|
1898.0000
|
LSE
|
2764295
|
|
30/09/2024
|
14:29:06
|
429
|
1897.5000
|
LSE
|
2765843
|
|
30/09/2024
|
14:29:06
|
83
|
1897.5000
|
LSE
|
2765841
|
|
30/09/2024
|
14:30:11
|
238
|
1901.0000
|
LSE
|
2771608
|
|
30/09/2024
|
14:30:11
|
52
|
1901.0000
|
LSE
|
2771606
|
|
30/09/2024
|
14:30:11
|
39
|
1901.0000
|
LSE
|
2771610
|
|
30/09/2024
|
14:31:11
|
169
|
1902.0000
|
LSE
|
2774519
|
|
30/09/2024
|
14:31:11
|
420
|
1902.0000
|
LSE
|
2774517
|
|
30/09/2024
|
14:31:11
|
716
|
1902.0000
|
LSE
|
2774514
|
|
30/09/2024
|
14:31:11
|
1,655
|
1902.0000
|
LSE
|
2774512
|
|
30/09/2024
|
14:31:17
|
615
|
1901.5000
|
LSE
|
2774785
|
|
30/09/2024
|
14:31:51
|
550
|
1901.5000
|
LSE
|
2776139
|
|
30/09/2024
|
14:32:36
|
290
|
1901.0000
|
LSE
|
2777798
|
|
30/09/2024
|
14:32:36
|
235
|
1901.0000
|
LSE
|
2777800
|
|
30/09/2024
|
14:35:02
|
576
|
1900.5000
|
LSE
|
2782551
|
|
30/09/2024
|
14:35:02
|
34
|
1900.5000
|
LSE
|
2782549
|
|
30/09/2024
|
14:36:07
|
515
|
1900.0000
|
LSE
|
2784427
|
|
30/09/2024
|
14:38:19
|
599
|
1898.5000
|
LSE
|
2788615
|
|
30/09/2024
|
14:39:12
|
507
|
1898.5000
|
LSE
|
2790917
|
|
30/09/2024
|
14:39:52
|
272
|
1898.5000
|
LSE
|
2792117
|
|
30/09/2024
|
14:39:52
|
255
|
1898.5000
|
LSE
|
2792115
|
|
30/09/2024
|
14:40:27
|
361
|
1898.5000
|
LSE
|
2793312
|
|
30/09/2024
|
14:40:44
|
100
|
1898.5000
|
LSE
|
2793684
|
|
30/09/2024
|
14:41:50
|
137
|
1898.5000
|
LSE
|
2795427
|
|
30/09/2024
|
14:43:51
|
564
|
1898.5000
|
LSE
|
2799091
|
|
30/09/2024
|
14:43:51
|
5
|
1898.5000
|
LSE
|
2799089
|
|
30/09/2024
|
14:44:57
|
601
|
1898.0000
|
LSE
|
2800911
|
|
30/09/2024
|
14:45:30
|
543
|
1897.0000
|
LSE
|
2802109
|
|
30/09/2024
|
14:46:41
|
130
|
1895.5000
|
LSE
|
2804829
|
|
30/09/2024
|
14:46:43
|
193
|
1895.5000
|
LSE
|
2804876
|
|
30/09/2024
|
14:47:09
|
215
|
1895.5000
|
LSE
|
2806188
|
|
30/09/2024
|
14:48:55
|
419
|
1896.5000
|
LSE
|
2810025
|
|
30/09/2024
|
14:49:09
|
523
|
1897.0000
|
LSE
|
2810516
|
|
30/09/2024
|
14:49:09
|
381
|
1897.0000
|
LSE
|
2810514
|
|
30/09/2024
|
14:51:51
|
29
|
1896.5000
|
LSE
|
2816575
|
|
30/09/2024
|
14:51:51
|
551
|
1896.5000
|
LSE
|
2816573
|
|
30/09/2024
|
14:53:14
|
519
|
1896.5000
|
LSE
|
2820373
|
|
30/09/2024
|
14:54:56
|
142
|
1898.5000
|
LSE
|
2824004
|
|
30/09/2024
|
14:54:56
|
33
|
1898.5000
|
LSE
|
2824002
|
|
30/09/2024
|
14:54:56
|
286
|
1898.5000
|
LSE
|
2824000
|
|
30/09/2024
|
14:56:01
|
743
|
1898.5000
|
LSE
|
2826073
|
|
30/09/2024
|
14:56:04
|
83
|
1898.0000
|
LSE
|
2826221
|
|
30/09/2024
|
14:56:04
|
8
|
1898.0000
|
LSE
|
2826219
|
|
30/09/2024
|
14:56:04
|
776
|
1898.0000
|
LSE
|
2826211
|
|
30/09/2024
|
14:57:36
|
523
|
1898.0000
|
LSE
|
2828980
|
|
30/09/2024
|
14:58:40
|
518
|
1898.5000
|
LSE
|
2830845
|
|
30/09/2024
|
14:59:16
|
263
|
1898.0000
|
LSE
|
2832113
|
|
30/09/2024
|
14:59:16
|
357
|
1898.0000
|
LSE
|
2832115
|
|
30/09/2024
|
15:01:09
|
594
|
1898.0000
|
LSE
|
2837792
|
|
30/09/2024
|
15:02:07
|
651
|
1897.5000
|
LSE
|
2840203
|
|
30/09/2024
|
15:02:28
|
315
|
1897.5000
|
LSE
|
2841017
|
|
30/09/2024
|
15:02:28
|
185
|
1897.5000
|
LSE
|
2841015
|
|
30/09/2024
|
15:03:21
|
494
|
1897.5000
|
LSE
|
2842662
|
|
30/09/2024
|
15:03:21
|
441
|
1897.5000
|
LSE
|
2842660
|
|
30/09/2024
|
15:03:21
|
1,240
|
1897.5000
|
LSE
|
2842658
|
|
30/09/2024
|
15:05:00
|
698
|
1896.5000
|
LSE
|
2846808
|
|
30/09/2024
|
15:06:09
|
608
|
1897.0000
|
LSE
|
2849383
|
|
30/09/2024
|
15:06:09
|
536
|
1897.0000
|
LSE
|
2849381
|
|
30/09/2024
|
15:06:36
|
552
|
1896.5000
|
LSE
|
2850296
|
|
30/09/2024
|
15:07:04
|
235
|
1897.5000
|
LSE
|
2851176
|
|
30/09/2024
|
15:07:04
|
193
|
1897.5000
|
LSE
|
2851168
|
|
30/09/2024
|
15:08:30
|
122
|
1897.5000
|
LSE
|
2854034
|
|
30/09/2024
|
15:08:34
|
269
|
1898.0000
|
LSE
|
2854188
|
|
30/09/2024
|
15:08:46
|
149
|
1898.5000
|
LSE
|
2854562
|
|
30/09/2024
|
15:08:46
|
142
|
1898.5000
|
LSE
|
2854560
|
|
30/09/2024
|
15:08:46
|
423
|
1898.5000
|
LSE
|
2854558
|
|
30/09/2024
|
15:08:46
|
423
|
1898.5000
|
LSE
|
2854552
|
|
30/09/2024
|
15:08:46
|
230
|
1898.5000
|
LSE
|
2854550
|
|
30/09/2024
|
15:08:46
|
149
|
1898.5000
|
LSE
|
2854556
|
|
30/09/2024
|
15:08:46
|
218
|
1898.5000
|
LSE
|
2854554
|
|
30/09/2024
|
15:09:35
|
300
|
1898.0000
|
LSE
|
2856192
|
|
30/09/2024
|
15:09:35
|
270
|
1898.0000
|
LSE
|
2856190
|
|
30/09/2024
|
15:09:35
|
521
|
1898.0000
|
LSE
|
2856179
|
|
30/09/2024
|
15:09:35
|
553
|
1898.0000
|
LSE
|
2856177
|
|
30/09/2024
|
15:09:56
|
170
|
1898.0000
|
LSE
|
2856836
|
|
30/09/2024
|
15:09:56
|
863
|
1898.0000
|
LSE
|
2856834
|
|
30/09/2024
|
15:10:00
|
527
|
1897.5000
|
LSE
|
2856959
|
|
30/09/2024
|
15:10:00
|
614
|
1897.5000
|
LSE
|
2856957
|
|
30/09/2024
|
15:11:37
|
82
|
1898.5000
|
LSE
|
2860216
|
|
30/09/2024
|
15:11:37
|
441
|
1898.5000
|
LSE
|
2860214
|
|
30/09/2024
|
15:11:37
|
67
|
1898.5000
|
LSE
|
2860212
|
|
30/09/2024
|
15:11:37
|
492
|
1898.5000
|
LSE
|
2860210
|
|
30/09/2024
|
15:11:54
|
758
|
1898.0000
|
LSE
|
2860694
|
|
30/09/2024
|
15:12:43
|
127
|
1898.0000
|
LSE
|
2862147
|
|
30/09/2024
|
15:12:43
|
457
|
1898.0000
|
LSE
|
2862149
|
|
30/09/2024
|
15:15:00
|
349
|
1898.0000
|
LSE
|
2866126
|
|
30/09/2024
|
15:15:00
|
245
|
1898.0000
|
LSE
|
2866124
|
|
30/09/2024
|
15:17:30
|
517
|
1897.5000
|
LSE
|
2871188
|
|
30/09/2024
|
15:18:05
|
196
|
1897.0000
|
LSE
|
2872341
|
|
30/09/2024
|
15:18:05
|
307
|
1897.0000
|
LSE
|
2872339
|
|
30/09/2024
|
15:19:32
|
591
|
1895.5000
|
LSE
|
2874990
|
|
30/09/2024
|
15:22:02
|
529
|
1894.5000
|
LSE
|
2879420
|
|
30/09/2024
|
15:27:05
|
407
|
1897.5000
|
LSE
|
2890902
|
|
30/09/2024
|
15:27:05
|
225
|
1897.5000
|
LSE
|
2890904
|
|
30/09/2024
|
15:27:29
|
699
|
1897.0000
|
LSE
|
2891638
|
|
30/09/2024
|
15:27:29
|
272
|
1897.0000
|
LSE
|
2891636
|
|
30/09/2024
|
15:27:36
|
583
|
1896.5000
|
LSE
|
2891781
|
|
30/09/2024
|
15:27:40
|
624
|
1896.0000
|
LSE
|
2891897
|
|
30/09/2024
|
15:28:53
|
526
|
1896.0000
|
LSE
|
2894265
|
|
30/09/2024
|
15:36:44
|
621
|
1896.5000
|
LSE
|
2908164
|
|
30/09/2024
|
15:36:59
|
517
|
1896.0000
|
LSE
|
2908654
|
|
30/09/2024
|
15:36:59
|
105
|
1896.0000
|
LSE
|
2908652
|
|
30/09/2024
|
15:39:54
|
430
|
1895.5000
|
LSE
|
2913484
|
|
30/09/2024
|
15:39:54
|
10
|
1895.5000
|
LSE
|
2913482
|
|
30/09/2024
|
15:39:54
|
108
|
1895.5000
|
LSE
|
2913480
|
|
30/09/2024
|
15:40:02
|
288
|
1895.0000
|
LSE
|
2913843
|
|
30/09/2024
|
15:40:12
|
228
|
1895.0000
|
LSE
|
2914210
|
|
30/09/2024
|
15:40:36
|
37
|
1895.0000
|
LSE
|
2914790
|
|
30/09/2024
|
15:42:41
|
618
|
1895.0000
|
LSE
|
2918676
|
|
30/09/2024
|
15:44:22
|
170
|
1893.5000
|
LSE
|
2921878
|
|
30/09/2024
|
15:44:22
|
370
|
1893.5000
|
LSE
|
2921876
|
|
30/09/2024
|
15:44:41
|
526
|
1893.5000
|
LSE
|
2922435
|
|
30/09/2024
|
15:45:53
|
550
|
1893.0000
|
LSE
|
2924929
|
|
30/09/2024
|
15:46:31
|
603
|
1892.5000
|
LSE
|
2925961
|
|
30/09/2024
|
15:48:47
|
521
|
1892.0000
|
LSE
|
2930449
|
|
30/09/2024
|
15:48:47
|
690
|
1892.0000
|
LSE
|
2930447
|
|
30/09/2024
|
15:50:13
|
51
|
1892.5000
|
LSE
|
2933214
|
|
30/09/2024
|
15:50:13
|
260
|
1892.5000
|
LSE
|
2933212
|
|
30/09/2024
|
15:50:27
|
182
|
1892.5000
|
LSE
|
2933560
|
|
30/09/2024
|
15:50:27
|
155
|
1892.5000
|
LSE
|
2933562
|
|
30/09/2024
|
15:51:06
|
175
|
1892.5000
|
LSE
|
2934905
|
|
30/09/2024
|
15:51:06
|
34
|
1892.5000
|
LSE
|
2934886
|
|
30/09/2024
|
15:51:06
|
55
|
1892.5000
|
LSE
|
2934884
|
|
30/09/2024
|
15:51:06
|
51
|
1892.5000
|
LSE
|
2934882
|
|
30/09/2024
|
15:51:06
|
174
|
1892.5000
|
LSE
|
2934880
|
|
30/09/2024
|
15:51:44
|
190
|
1892.5000
|
LSE
|
2935667
|
|
30/09/2024
|
15:51:44
|
240
|
1892.5000
|
LSE
|
2935665
|
|
30/09/2024
|
15:51:50
|
90
|
1893.0000
|
LSE
|
2935772
|
|
30/09/2024
|
15:52:15
|
601
|
1893.5000
|
LSE
|
2936414
|
|
30/09/2024
|
15:52:20
|
250
|
1893.5000
|
LSE
|
2936580
|
|
30/09/2024
|
15:52:20
|
250
|
1893.5000
|
LSE
|
2936578
|
|
30/09/2024
|
15:54:36
|
585
|
1893.5000
|
LSE
|
2940161
|
|
30/09/2024
|
15:56:00
|
88
|
1894.0000
|
LSE
|
2942332
|
|
30/09/2024
|
15:56:00
|
121
|
1894.0000
|
LSE
|
2942336
|
|
30/09/2024
|
15:56:00
|
300
|
1894.0000
|
LSE
|
2942334
|
|
30/09/2024
|
15:57:21
|
680
|
1894.0000
|
LSE
|
2944275
|
|
30/09/2024
|
15:57:21
|
136
|
1894.0000
|
LSE
|
2944279
|
|
30/09/2024
|
15:57:21
|
78
|
1894.0000
|
LSE
|
2944277
|
|
30/09/2024
|
15:57:36
|
582
|
1894.0000
|
LSE
|
2944706
|
|
30/09/2024
|
15:57:50
|
578
|
1893.5000
|
LSE
|
2945126
|
|
30/09/2024
|
15:59:51
|
571
|
1893.5000
|
LSE
|
2949895
|
|
30/09/2024
|
15:59:51
|
850
|
1893.5000
|
LSE
|
2949893
|
|
30/09/2024
|
16:00:40
|
93
|
1895.0000
|
LSE
|
2952823
|
|
30/09/2024
|
16:00:40
|
180
|
1895.0000
|
LSE
|
2952825
|
|
30/09/2024
|
16:00:40
|
61
|
1895.0000
|
LSE
|
2952827
|
|
30/09/2024
|
16:00:40
|
55
|
1895.0000
|
LSE
|
2952829
|
|
30/09/2024
|
16:00:40
|
49
|
1895.0000
|
LSE
|
2952831
|
|
30/09/2024
|
16:00:40
|
124
|
1895.0000
|
LSE
|
2952833
|
|
30/09/2024
|
16:00:40
|
324
|
1895.0000
|
LSE
|
2952835
|
|
30/09/2024
|
16:01:17
|
696
|
1894.5000
|
LSE
|
2954371
|
|
30/09/2024
|
16:03:07
|
835
|
1894.0000
|
LSE
|
2957118
|
|
30/09/2024
|
16:03:27
|
536
|
1893.5000
|
LSE
|
2957759
|
|
30/09/2024
|
16:04:55
|
1,057
|
1893.5000
|
LSE
|
2960042
|
|
30/09/2024
|
16:05:59
|
603
|
1893.0000
|
LSE
|
2961675
|
|
30/09/2024
|
16:05:59
|
577
|
1893.0000
|
LSE
|
2961677
|
|
30/09/2024
|
16:06:28
|
157
|
1893.0000
|
LSE
|
2962570
|
|
30/09/2024
|
16:06:28
|
169
|
1893.0000
|
LSE
|
2962568
|
|
30/09/2024
|
16:07:22
|
816
|
1892.5000
|
LSE
|
2963915
|
|
30/09/2024
|
16:09:07
|
125
|
1893.0000
|
LSE
|
2966735
|
|
30/09/2024
|
16:09:07
|
55
|
1893.0000
|
LSE
|
2966733
|
|
30/09/2024
|
16:09:07
|
180
|
1893.0000
|
LSE
|
2966728
|
|
30/09/2024
|
16:09:07
|
517
|
1893.0000
|
LSE
|
2966726
|
|
30/09/2024
|
16:09:07
|
251
|
1893.0000
|
LSE
|
2966724
|
|
30/09/2024
|
16:09:40
|
871
|
1893.0000
|
LSE
|
2967674
|
|
30/09/2024
|
16:11:20
|
122
|
1895.0000
|
LSE
|
2970526
|
|
30/09/2024
|
16:11:20
|
517
|
1895.0000
|
LSE
|
2970524
|
|
30/09/2024
|
16:11:20
|
46
|
1895.0000
|
LSE
|
2970522
|
|
30/09/2024
|
16:11:20
|
100
|
1895.0000
|
LSE
|
2970520
|
|
30/09/2024
|
16:11:20
|
256
|
1895.0000
|
LSE
|
2970518
|
|
30/09/2024
|
16:11:20
|
90
|
1895.0000
|
LSE
|
2970516
|
|
30/09/2024
|
16:11:20
|
413
|
1895.0000
|
LSE
|
2970514
|
|
30/09/2024
|
16:11:20
|
48
|
1895.0000
|
LSE
|
2970512
|
|
30/09/2024
|
16:11:20
|
46
|
1895.0000
|
LSE
|
2970510
|
|
30/09/2024
|
16:11:20
|
177
|
1895.0000
|
LSE
|
2970508
|
|
30/09/2024
|
16:12:45
|
502
|
1894.5000
|
LSE
|
2972653
|
|
30/09/2024
|
16:12:45
|
521
|
1894.5000
|
LSE
|
2972651
|
|
30/09/2024
|
16:13:28
|
193
|
1894.5000
|
LSE
|
2974001
|
|
30/09/2024
|
16:13:28
|
592
|
1894.5000
|
LSE
|
2973999
|
|
30/09/2024
|
16:14:10
|
880
|
1894.0000
|
LSE
|
2975153
|
|
30/09/2024
|
16:15:23
|
309
|
1894.0000
|
LSE
|
2977173
|
|
30/09/2024
|
16:15:23
|
380
|
1894.0000
|
LSE
|
2977171
|
|
30/09/2024
|
16:15:23
|
173
|
1894.0000
|
LSE
|
2977169
|
|
30/09/2024
|
16:15:23
|
209
|
1894.0000
|
LSE
|
2977167
|
|
30/09/2024
|
16:15:23
|
328
|
1894.0000
|
LSE
|
2977165
|
|
30/09/2024
|
16:16:09
|
511
|
1894.0000
|
LSE
|
2978126
|
|
30/09/2024
|
16:16:09
|
908
|
1894.0000
|
LSE
|
2978124
|
|
30/09/2024
|
16:18:04
|
54
|
1894.0000
|
LSE
|
2983300
|
|
30/09/2024
|
16:18:04
|
225
|
1894.0000
|
LSE
|
2983296
|
|
30/09/2024
|
16:18:04
|
47
|
1894.0000
|
LSE
|
2983298
|
|
30/09/2024
|
16:18:04
|
525
|
1894.0000
|
LSE
|
2983294
|
|
30/09/2024
|
16:18:04
|
160
|
1894.0000
|
LSE
|
2983292
|
|
30/09/2024
|
16:18:04
|
517
|
1894.0000
|
LSE
|
2983290
|
|
30/09/2024
|
16:18:04
|
270
|
1894.0000
|
LSE
|
2983288
|
|
30/09/2024
|
16:19:47
|
586
|
1893.5000
|
LSE
|
2986074
|
|
30/09/2024
|
16:19:47
|
607
|
1893.5000
|
LSE
|
2986072
|
|
30/09/2024
|
16:20:25
|
56
|
1894.0000
|
LSE
|
2987526
|
|
30/09/2024
|
16:20:25
|
55
|
1894.0000
|
LSE
|
2987524
|
|
30/09/2024
|
16:20:25
|
493
|
1894.0000
|
LSE
|
2987522
|
|
30/09/2024
|
16:20:25
|
322
|
1894.0000
|
LSE
|
2987514
|
|
30/09/2024
|
16:20:25
|
49
|
1894.0000
|
LSE
|
2987509
|
|
30/09/2024
|
16:20:25
|
149
|
1894.0000
|
LSE
|
2987504
|
|
30/09/2024
|
16:21:00
|
548
|
1894.0000
|
LSE
|
2988959
|
|
30/09/2024
|
16:21:00
|
377
|
1894.0000
|
LSE
|
2988957
|
|
30/09/2024
|
16:21:00
|
208
|
1894.0000
|
LSE
|
2988955
|
|
30/09/2024
|
16:21:42
|
718
|
1894.0000
|
LSE
|
2991116
|
|
30/09/2024
|
16:21:42
|
295
|
1894.0000
|
LSE
|
2991114
|
|
30/09/2024
|
16:23:09
|
965
|
1893.5000
|
LSE
|
2993454
|
|
30/09/2024
|
16:23:09
|
516
|
1894.0000
|
LSE
|
2993445
|
|
30/09/2024
|
16:23:15
|
80
|
1893.5000
|
LSE
|
2993653
|
|
30/09/2024
|
16:23:15
|
1,101
|
1893.5000
|
LSE
|
2993651
|
|
30/09/2024
|
16:23:16
|
69
|
1893.5000
|
LSE
|
2993694
|
|
30/09/2024
|
16:23:16
|
5,139
|
1893.5000
|
LSE
|
2993692
|
|
30/09/2024
|
16:23:20
|
233
|
1893.5000
|
LSE
|
2993781
|
|
30/09/2024
|
16:23:20
|
119
|
1893.5000
|
LSE
|
2993779
|
|
30/09/2024
|
16:23:23
|
517
|
1893.5000
|
LSE
|
2993861
|
|
30/09/2024
|
16:23:23
|
482
|
1893.5000
|
LSE
|
2993859
|
|
30/09/2024
|
16:23:23
|
312
|
1893.5000
|
LSE
|
2993857
|
|
30/09/2024
|
16:23:23
|
600
|
1893.5000
|
LSE
|
2993855
|
|
30/09/2024
|
16:23:33
|
280
|
1893.0000
|
LSE
|
2994109
|
|
30/09/2024
|
16:23:35
|
567
|
1893.0000
|
LSE
|
2994145
|
|
30/09/2024
|
16:23:35
|
574
|
1893.0000
|
LSE
|
2994143
|
|
30/09/2024
|
16:23:35
|
694
|
1893.0000
|
LSE
|
2994141
|
|
30/09/2024
|
16:23:35
|
340
|
1893.0000
|
LSE
|
2994139
|
|
30/09/2024
|
16:23:36
|
34
|
1893.0000
|
LSE
|
2994224
|
|
30/09/2024
|
16:23:39
|
317
|
1893.0000
|
LSE
|
2994324
|
|
30/09/2024
|
16:23:42
|
709
|
1893.0000
|
LSE
|
2994443
|
|
30/09/2024
|
16:23:42
|
1,128
|
1893.0000
|
LSE
|
2994441
|
|
30/09/2024
|
16:23:50
|
582
|
1892.5000
|
LSE
|
2994631
|
|
30/09/2024
|
16:24:03
|
318
|
1893.0000
|
LSE
|
2994985
|
|
30/09/2024
|
16:24:11
|
347
|
1893.5000
|
LSE
|
2995270
|
|
30/09/2024
|
16:24:12
|
549
|
1893.5000
|
LSE
|
2995275
|
|
30/09/2024
|
16:24:12
|
1,499
|
1893.5000
|
LSE
|
2995273
|
|
30/09/2024
|
16:24:13
|
609
|
1893.5000
|
LSE
|
2995302
|
|
30/09/2024
|
16:24:15
|
62
|
1893.5000
|
LSE
|
2995390
|
|
30/09/2024
|
16:24:15
|
3,052
|
1893.5000
|
LSE
|
2995388
|
|
30/09/2024
|
16:24:15
|
618
|
1893.5000
|
LSE
|
2995384
|
|
30/09/2024
|
16:24:16
|
1,730
|
1893.5000
|
LSE
|
2995433
|
|
30/09/2024
|
16:24:17
|
517
|
1893.5000
|
LSE
|
2995459
|
|
30/09/2024
|
16:24:20
|
338
|
1893.5000
|
LSE
|
2995528
|
|
30/09/2024
|
16:24:22
|
327
|
1893.5000
|
LSE
|
2995588
|
|
30/09/2024
|
16:24:24
|
744
|
1893.5000
|
LSE
|
2995618
|
|
30/09/2024
|
16:24:24
|
1,103
|
1893.5000
|
LSE
|
2995616
|
|
30/09/2024
|
16:24:45
|
194
|
1892.5000
|
LSE
|
2996296
|
|
30/09/2024
|
16:24:48
|
190
|
1892.5000
|
LSE
|
2996466
|
|
30/09/2024
|
16:24:55
|
221
|
1892.5000
|
LSE
|
2996654
|
|
|
|
|
|
|
|
|
|
|
| |
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSQKKBBABKDBCN
Grafico Azioni Sse (LSE:SSE)
Storico
Da Ott 2024 a Nov 2024
Grafico Azioni Sse (LSE:SSE)
Storico
Da Nov 2023 a Nov 2024
