InterContinental Hotels Group PLC Transaction in Own Shares
2024年5月24日 - 3:00PM
RNS Regulatory News
RNS Number : 7472P
InterContinental Hotels Group PLC
24 May 2024
|
24 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 23 May
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
23 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
36,078
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.7000
|
|
|
|
|
Highest price paid per
share:
|
£ 79.5000
|
|
|
|
|
Average price paid per
share:
|
£ 79.0590
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,270,185 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 36,078 (ISIN:
GB00BHJYC057)
Date of purchases: 23 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
36,078
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
79.5000
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.7000
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.0590
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
23/05/2024
|
09:54:14
|
BST
|
44
|
79.3400
|
XLON
|
998906993320161
|
|
23/05/2024
|
09:56:59
|
BST
|
52
|
79.3200
|
XLON
|
998906993320604
|
|
23/05/2024
|
09:57:07
|
BST
|
2
|
79.3200
|
XLON
|
998906993320655
|
|
23/05/2024
|
09:58:55
|
BST
|
10
|
79.4200
|
XLON
|
998906993320900
|
|
23/05/2024
|
09:58:55
|
BST
|
38
|
79.4200
|
XLON
|
998906993320901
|
|
23/05/2024
|
09:59:10
|
BST
|
51
|
79.4000
|
XLON
|
998906993320920
|
|
23/05/2024
|
09:59:10
|
BST
|
46
|
79.3800
|
XLON
|
998906993320921
|
|
23/05/2024
|
09:59:37
|
BST
|
47
|
79.4000
|
XLON
|
998906993321057
|
|
23/05/2024
|
09:59:40
|
BST
|
5
|
79.4000
|
XLON
|
998906993321060
|
|
23/05/2024
|
10:00:55
|
BST
|
52
|
79.4800
|
XLON
|
998906993321193
|
|
23/05/2024
|
10:00:55
|
BST
|
61
|
79.4800
|
XLON
|
998906993321194
|
|
23/05/2024
|
10:00:55
|
BST
|
31
|
79.4800
|
XLON
|
998906993321195
|
|
23/05/2024
|
10:00:55
|
BST
|
48
|
79.4600
|
XLON
|
998906993321196
|
|
23/05/2024
|
10:01:58
|
BST
|
23
|
79.5000
|
XLON
|
998906993321229
|
|
23/05/2024
|
10:01:58
|
BST
|
31
|
79.5000
|
XLON
|
998906993321230
|
|
23/05/2024
|
10:01:58
|
BST
|
44
|
79.5000
|
XLON
|
998906993321231
|
|
23/05/2024
|
10:02:29
|
BST
|
52
|
79.4800
|
XLON
|
998906993321274
|
|
23/05/2024
|
10:06:23
|
BST
|
52
|
79.4800
|
XLON
|
998906993321744
|
|
23/05/2024
|
10:06:44
|
BST
|
44
|
79.4600
|
XLON
|
998906993321759
|
|
23/05/2024
|
10:06:44
|
BST
|
8
|
79.4600
|
XLON
|
998906993321760
|
|
23/05/2024
|
10:07:35
|
BST
|
47
|
79.4400
|
XLON
|
998906993321793
|
|
23/05/2024
|
10:07:35
|
BST
|
36
|
79.4400
|
XLON
|
998906993321794
|
|
23/05/2024
|
10:07:36
|
BST
|
44
|
79.4200
|
XLON
|
998906993321795
|
|
23/05/2024
|
10:08:01
|
BST
|
8
|
79.4200
|
XLON
|
998906993321831
|
|
23/05/2024
|
10:10:27
|
BST
|
52
|
79.4000
|
XLON
|
998906993322087
|
|
23/05/2024
|
10:11:30
|
BST
|
52
|
79.3800
|
XLON
|
998906993322169
|
|
23/05/2024
|
10:11:30
|
BST
|
51
|
79.3600
|
XLON
|
998906993322182
|
|
23/05/2024
|
10:11:30
|
BST
|
1
|
79.3600
|
XLON
|
998906993322183
|
|
23/05/2024
|
10:11:55
|
BST
|
50
|
79.4000
|
XLON
|
998906993322270
|
|
23/05/2024
|
10:12:34
|
BST
|
50
|
79.3800
|
XLON
|
998906993322334
|
|
23/05/2024
|
10:14:19
|
BST
|
52
|
79.3600
|
XLON
|
998906993322523
|
|
23/05/2024
|
10:14:50
|
BST
|
52
|
79.3800
|
XLON
|
998906993322551
|
|
23/05/2024
|
10:14:50
|
BST
|
51
|
79.3600
|
XLON
|
998906993322553
|
|
23/05/2024
|
10:14:50
|
BST
|
1
|
79.3600
|
XLON
|
998906993322554
|
|
23/05/2024
|
10:14:50
|
BST
|
52
|
79.3400
|
XLON
|
998906993322555
|
|
23/05/2024
|
10:16:36
|
BST
|
52
|
79.2600
|
XLON
|
998906993322712
|
|
23/05/2024
|
10:17:04
|
BST
|
44
|
79.2400
|
XLON
|
998906993322721
|
|
23/05/2024
|
10:17:44
|
BST
|
14
|
79.2400
|
XLON
|
998906993322780
|
|
23/05/2024
|
10:18:38
|
BST
|
41
|
79.3000
|
XLON
|
998906993322889
|
|
23/05/2024
|
10:18:38
|
BST
|
27
|
79.3000
|
XLON
|
998906993322890
|
|
23/05/2024
|
10:18:46
|
BST
|
52
|
79.2600
|
XLON
|
998906993322899
|
|
23/05/2024
|
10:20:32
|
BST
|
52
|
79.2000
|
XLON
|
998906993323034
|
|
23/05/2024
|
10:20:32
|
BST
|
52
|
79.1800
|
XLON
|
998906993323039
|
|
23/05/2024
|
10:23:14
|
BST
|
52
|
79.2200
|
XLON
|
998906993323358
|
|
23/05/2024
|
10:25:02
|
BST
|
52
|
79.2200
|
XLON
|
998906993323481
|
|
23/05/2024
|
10:25:02
|
BST
|
44
|
79.2200
|
XLON
|
998906993323483
|
|
23/05/2024
|
10:25:27
|
BST
|
45
|
79.2200
|
XLON
|
998906993323515
|
|
23/05/2024
|
10:27:29
|
BST
|
14
|
79.2400
|
XLON
|
998906993323697
|
|
23/05/2024
|
10:27:29
|
BST
|
52
|
79.2400
|
XLON
|
998906993323698
|
|
23/05/2024
|
10:27:29
|
BST
|
47
|
79.2200
|
XLON
|
998906993323699
|
|
23/05/2024
|
10:27:29
|
BST
|
5
|
79.2200
|
XLON
|
998906993323700
|
|
23/05/2024
|
10:29:34
|
BST
|
48
|
79.2200
|
XLON
|
998906993323922
|
|
23/05/2024
|
10:30:00
|
BST
|
23
|
79.2800
|
XLON
|
998906993323971
|
|
23/05/2024
|
10:30:00
|
BST
|
29
|
79.2800
|
XLON
|
998906993323980
|
|
23/05/2024
|
10:30:00
|
BST
|
52
|
79.2600
|
XLON
|
998906993323985
|
|
23/05/2024
|
10:32:54
|
BST
|
47
|
79.2400
|
XLON
|
998906993324176
|
|
23/05/2024
|
10:33:26
|
BST
|
52
|
79.2600
|
XLON
|
998906993324253
|
|
23/05/2024
|
10:34:08
|
BST
|
23
|
79.2800
|
XLON
|
998906993324344
|
|
23/05/2024
|
10:34:08
|
BST
|
29
|
79.2800
|
XLON
|
998906993324345
|
|
23/05/2024
|
10:35:34
|
BST
|
26
|
79.2600
|
XLON
|
998906993324415
|
|
23/05/2024
|
10:35:34
|
BST
|
26
|
79.2600
|
XLON
|
998906993324416
|
|
23/05/2024
|
10:36:16
|
BST
|
2
|
79.3000
|
XLON
|
998906993324493
|
|
23/05/2024
|
10:36:16
|
BST
|
50
|
79.3000
|
XLON
|
998906993324494
|
|
23/05/2024
|
10:36:16
|
BST
|
52
|
79.2800
|
XLON
|
998906993324495
|
|
23/05/2024
|
10:37:52
|
BST
|
50
|
79.2200
|
XLON
|
998906993324627
|
|
23/05/2024
|
10:37:52
|
BST
|
2
|
79.2200
|
XLON
|
998906993324628
|
|
23/05/2024
|
10:41:44
|
BST
|
32
|
79.2200
|
XLON
|
998906993325303
|
|
23/05/2024
|
10:42:35
|
BST
|
52
|
79.2600
|
XLON
|
998906993325420
|
|
23/05/2024
|
10:43:44
|
BST
|
52
|
79.2800
|
XLON
|
998906993325620
|
|
23/05/2024
|
10:44:51
|
BST
|
52
|
79.2600
|
XLON
|
998906993325708
|
|
23/05/2024
|
10:44:51
|
BST
|
52
|
79.2400
|
XLON
|
998906993325710
|
|
23/05/2024
|
10:47:15
|
BST
|
44
|
79.2200
|
XLON
|
998906993326001
|
|
23/05/2024
|
10:47:15
|
BST
|
44
|
79.2400
|
XLON
|
998906993326002
|
|
23/05/2024
|
10:49:02
|
BST
|
17
|
79.2400
|
XLON
|
998906993326209
|
|
23/05/2024
|
10:49:02
|
BST
|
35
|
79.2400
|
XLON
|
998906993326210
|
|
23/05/2024
|
10:50:02
|
BST
|
8
|
79.2200
|
XLON
|
998906993326355
|
|
23/05/2024
|
10:50:02
|
BST
|
41
|
79.2400
|
XLON
|
998906993326358
|
|
23/05/2024
|
10:50:02
|
BST
|
3
|
79.2400
|
XLON
|
998906993326359
|
|
23/05/2024
|
10:50:14
|
BST
|
52
|
79.2000
|
XLON
|
998906993326373
|
|
23/05/2024
|
10:50:42
|
BST
|
46
|
79.1800
|
XLON
|
998906993326471
|
|
23/05/2024
|
10:52:04
|
BST
|
52
|
79.1800
|
XLON
|
998906993326661
|
|
23/05/2024
|
10:53:54
|
BST
|
50
|
79.1800
|
XLON
|
998906993326812
|
|
23/05/2024
|
10:55:44
|
BST
|
2
|
79.1800
|
XLON
|
998906993326944
|
|
23/05/2024
|
10:57:49
|
BST
|
52
|
79.2000
|
XLON
|
998906993327081
|
|
23/05/2024
|
10:57:49
|
BST
|
44
|
79.1800
|
XLON
|
998906993327086
|
|
23/05/2024
|
10:57:49
|
BST
|
8
|
79.1800
|
XLON
|
998906993327087
|
|
23/05/2024
|
10:57:49
|
BST
|
52
|
79.1600
|
XLON
|
998906993327088
|
|
23/05/2024
|
11:00:34
|
BST
|
52
|
79.1800
|
XLON
|
998906993327288
|
|
23/05/2024
|
11:01:11
|
BST
|
52
|
79.2400
|
XLON
|
998906993327353
|
|
23/05/2024
|
11:01:11
|
BST
|
52
|
79.2200
|
XLON
|
998906993327355
|
|
23/05/2024
|
11:01:11
|
BST
|
52
|
79.2000
|
XLON
|
998906993327358
|
|
23/05/2024
|
11:02:28
|
BST
|
47
|
79.2000
|
XLON
|
998906993327429
|
|
23/05/2024
|
11:05:45
|
BST
|
46
|
79.2600
|
XLON
|
998906993327846
|
|
23/05/2024
|
11:05:45
|
BST
|
48
|
79.2400
|
XLON
|
998906993327848
|
|
23/05/2024
|
11:08:14
|
BST
|
31
|
79.2600
|
XLON
|
998906993328044
|
|
23/05/2024
|
11:08:20
|
BST
|
21
|
79.2600
|
XLON
|
998906993328045
|
|
23/05/2024
|
11:09:42
|
BST
|
23
|
79.2400
|
XLON
|
998906993328140
|
|
23/05/2024
|
11:09:42
|
BST
|
29
|
79.2400
|
XLON
|
998906993328141
|
|
23/05/2024
|
11:11:42
|
BST
|
52
|
79.3000
|
XLON
|
998906993328230
|
|
23/05/2024
|
11:11:42
|
BST
|
41
|
79.3000
|
XLON
|
998906993328231
|
|
23/05/2024
|
11:11:45
|
BST
|
52
|
79.2800
|
XLON
|
998906993328255
|
|
23/05/2024
|
11:13:44
|
BST
|
50
|
79.2800
|
XLON
|
998906993328428
|
|
23/05/2024
|
11:14:33
|
BST
|
13
|
79.2600
|
XLON
|
998906993328528
|
|
23/05/2024
|
11:14:33
|
BST
|
39
|
79.2600
|
XLON
|
998906993328529
|
|
23/05/2024
|
11:16:06
|
BST
|
52
|
79.2600
|
XLON
|
998906993328643
|
|
23/05/2024
|
11:18:14
|
BST
|
52
|
79.2400
|
XLON
|
998906993328742
|
|
23/05/2024
|
11:19:31
|
BST
|
52
|
79.2600
|
XLON
|
998906993328852
|
|
23/05/2024
|
11:20:04
|
BST
|
52
|
79.2400
|
XLON
|
998906993328919
|
|
23/05/2024
|
11:23:30
|
BST
|
52
|
79.2800
|
XLON
|
998906993329111
|
|
23/05/2024
|
11:23:57
|
BST
|
52
|
79.2600
|
XLON
|
998906993329127
|
|
23/05/2024
|
11:27:14
|
BST
|
52
|
79.2400
|
XLON
|
998906993329292
|
|
23/05/2024
|
11:30:07
|
BST
|
52
|
79.3200
|
XLON
|
998906993329482
|
|
23/05/2024
|
11:33:07
|
BST
|
52
|
79.3200
|
XLON
|
998906993329750
|
|
23/05/2024
|
11:33:28
|
BST
|
52
|
79.3400
|
XLON
|
998906993329785
|
|
23/05/2024
|
11:36:14
|
BST
|
7
|
79.3400
|
XLON
|
998906993329939
|
|
23/05/2024
|
11:36:14
|
BST
|
45
|
79.3400
|
XLON
|
998906993329940
|
|
23/05/2024
|
11:36:43
|
BST
|
7
|
79.3400
|
XLON
|
998906993329976
|
|
23/05/2024
|
11:38:06
|
BST
|
52
|
79.3400
|
XLON
|
998906993330057
|
|
23/05/2024
|
11:38:51
|
BST
|
41
|
79.3600
|
XLON
|
998906993330075
|
|
23/05/2024
|
11:38:51
|
BST
|
41
|
79.3600
|
XLON
|
998906993330076
|
|
23/05/2024
|
11:38:51
|
BST
|
4
|
79.3600
|
XLON
|
998906993330077
|
|
23/05/2024
|
11:38:51
|
BST
|
52
|
79.3600
|
XLON
|
998906993330078
|
|
23/05/2024
|
11:38:51
|
BST
|
29
|
79.3600
|
XLON
|
998906993330079
|
|
23/05/2024
|
11:38:51
|
BST
|
52
|
79.3400
|
XLON
|
998906993330080
|
|
23/05/2024
|
11:39:59
|
BST
|
52
|
79.3800
|
XLON
|
998906993330171
|
|
23/05/2024
|
11:42:59
|
BST
|
52
|
79.4000
|
XLON
|
998906993330331
|
|
23/05/2024
|
11:44:03
|
BST
|
52
|
79.4000
|
XLON
|
998906993330382
|
|
23/05/2024
|
11:45:54
|
BST
|
52
|
79.3800
|
XLON
|
998906993330627
|
|
23/05/2024
|
11:45:54
|
BST
|
41
|
79.4000
|
XLON
|
998906993330630
|
|
23/05/2024
|
11:45:54
|
BST
|
41
|
79.4000
|
XLON
|
998906993330631
|
|
23/05/2024
|
11:45:54
|
BST
|
23
|
79.4000
|
XLON
|
998906993330632
|
|
23/05/2024
|
11:45:54
|
BST
|
20
|
79.4000
|
XLON
|
998906993330633
|
|
23/05/2024
|
11:45:54
|
BST
|
35
|
79.4000
|
XLON
|
998906993330634
|
|
23/05/2024
|
11:46:05
|
BST
|
52
|
79.3800
|
XLON
|
998906993330671
|
|
23/05/2024
|
11:46:05
|
BST
|
52
|
79.3600
|
XLON
|
998906993330672
|
|
23/05/2024
|
11:47:08
|
BST
|
44
|
79.3400
|
XLON
|
998906993330750
|
|
23/05/2024
|
11:47:21
|
BST
|
8
|
79.3400
|
XLON
|
998906993330757
|
|
23/05/2024
|
11:49:12
|
BST
|
52
|
79.3200
|
XLON
|
998906993330832
|
|
23/05/2024
|
11:49:12
|
BST
|
52
|
79.3000
|
XLON
|
998906993330833
|
|
23/05/2024
|
11:49:12
|
BST
|
42
|
79.2800
|
XLON
|
998906993330836
|
|
23/05/2024
|
11:49:12
|
BST
|
10
|
79.2800
|
XLON
|
998906993330837
|
|
23/05/2024
|
11:51:26
|
BST
|
52
|
79.2600
|
XLON
|
998906993330937
|
|
23/05/2024
|
11:54:06
|
BST
|
52
|
79.2600
|
XLON
|
998906993331068
|
|
23/05/2024
|
11:57:18
|
BST
|
52
|
79.2600
|
XLON
|
998906993331239
|
|
23/05/2024
|
11:58:04
|
BST
|
24
|
79.2800
|
XLON
|
998906993331265
|
|
23/05/2024
|
11:58:04
|
BST
|
20
|
79.2800
|
XLON
|
998906993331266
|
|
23/05/2024
|
11:58:04
|
BST
|
52
|
79.2400
|
XLON
|
998906993331269
|
|
23/05/2024
|
11:58:38
|
BST
|
52
|
79.2200
|
XLON
|
998906993331295
|
|
23/05/2024
|
11:58:38
|
BST
|
41
|
79.2000
|
XLON
|
998906993331298
|
|
23/05/2024
|
11:58:38
|
BST
|
11
|
79.2000
|
XLON
|
998906993331299
|
|
23/05/2024
|
11:58:38
|
BST
|
50
|
79.1800
|
XLON
|
998906993331301
|
|
23/05/2024
|
11:58:38
|
BST
|
2
|
79.1800
|
XLON
|
998906993331302
|
|
23/05/2024
|
11:59:10
|
BST
|
52
|
78.9800
|
XLON
|
998906993331386
|
|
23/05/2024
|
12:04:02
|
BST
|
52
|
79.1000
|
XLON
|
998906993331681
|
|
23/05/2024
|
12:04:04
|
BST
|
52
|
79.1000
|
XLON
|
998906993331728
|
|
23/05/2024
|
12:05:44
|
BST
|
52
|
79.1200
|
XLON
|
998906993331864
|
|
23/05/2024
|
12:06:02
|
BST
|
52
|
79.1000
|
XLON
|
998906993331872
|
|
23/05/2024
|
12:08:30
|
BST
|
52
|
79.1000
|
XLON
|
998906993332109
|
|
23/05/2024
|
12:09:42
|
BST
|
52
|
79.1000
|
XLON
|
998906993332200
|
|
23/05/2024
|
12:11:54
|
BST
|
30
|
79.1200
|
XLON
|
998906993332533
|
|
23/05/2024
|
12:14:37
|
BST
|
52
|
79.1000
|
XLON
|
998906993332764
|
|
23/05/2024
|
12:15:13
|
BST
|
35
|
79.0800
|
XLON
|
998906993332790
|
|
23/05/2024
|
12:15:13
|
BST
|
64
|
79.1000
|
XLON
|
998906993332791
|
|
23/05/2024
|
12:15:13
|
BST
|
33
|
79.1000
|
XLON
|
998906993332792
|
|
23/05/2024
|
12:15:13
|
BST
|
17
|
79.0800
|
XLON
|
998906993332793
|
|
23/05/2024
|
12:15:13
|
BST
|
52
|
79.0600
|
XLON
|
998906993332794
|
|
23/05/2024
|
12:15:13
|
BST
|
52
|
79.0400
|
XLON
|
998906993332804
|
|
23/05/2024
|
12:15:13
|
BST
|
52
|
79.0200
|
XLON
|
998906993332811
|
|
23/05/2024
|
12:15:13
|
BST
|
51
|
79.0000
|
XLON
|
998906993332814
|
|
23/05/2024
|
12:15:13
|
BST
|
1
|
79.0000
|
XLON
|
998906993332815
|
|
23/05/2024
|
12:19:57
|
BST
|
52
|
78.9400
|
XLON
|
998906993333217
|
|
23/05/2024
|
12:22:32
|
BST
|
52
|
78.9600
|
XLON
|
998906993333400
|
|
23/05/2024
|
12:22:32
|
BST
|
52
|
78.9400
|
XLON
|
998906993333402
|
|
23/05/2024
|
12:24:37
|
BST
|
39
|
78.8600
|
XLON
|
998906993333553
|
|
23/05/2024
|
12:24:37
|
BST
|
13
|
78.8600
|
XLON
|
998906993333554
|
|
23/05/2024
|
12:25:42
|
BST
|
44
|
78.8400
|
XLON
|
998906993333580
|
|
23/05/2024
|
12:25:42
|
BST
|
8
|
78.8400
|
XLON
|
998906993333581
|
|
23/05/2024
|
12:25:43
|
BST
|
52
|
78.8200
|
XLON
|
998906993333585
|
|
23/05/2024
|
12:28:14
|
BST
|
36
|
78.7000
|
XLON
|
998906993333737
|
|
23/05/2024
|
12:29:14
|
BST
|
13
|
78.7000
|
XLON
|
998906993333762
|
|
23/05/2024
|
12:31:02
|
BST
|
52
|
78.7400
|
XLON
|
998906993333866
|
|
23/05/2024
|
12:36:30
|
BST
|
3
|
78.7600
|
XLON
|
998906993334154
|
|
23/05/2024
|
12:37:34
|
BST
|
44
|
78.7600
|
XLON
|
998906993334184
|
|
23/05/2024
|
12:37:34
|
BST
|
5
|
78.7600
|
XLON
|
998906993334185
|
|
23/05/2024
|
12:38:34
|
BST
|
44
|
78.7400
|
XLON
|
998906993334220
|
|
23/05/2024
|
12:40:35
|
BST
|
52
|
78.7800
|
XLON
|
998906993334333
|
|
23/05/2024
|
12:40:35
|
BST
|
37
|
78.8200
|
XLON
|
998906993334340
|
|
23/05/2024
|
12:40:35
|
BST
|
34
|
78.8200
|
XLON
|
998906993334341
|
|
23/05/2024
|
12:40:35
|
BST
|
39
|
78.8200
|
XLON
|
998906993334342
|
|
23/05/2024
|
12:40:35
|
BST
|
19
|
78.8200
|
XLON
|
998906993334343
|
|
23/05/2024
|
12:40:35
|
BST
|
13
|
78.8200
|
XLON
|
998906993334344
|
|
23/05/2024
|
12:40:35
|
BST
|
52
|
78.7600
|
XLON
|
998906993334345
|
|
23/05/2024
|
12:40:35
|
BST
|
52
|
78.7600
|
XLON
|
998906993334348
|
|
23/05/2024
|
12:40:44
|
BST
|
45
|
78.8600
|
XLON
|
998906993334386
|
|
23/05/2024
|
12:42:02
|
BST
|
29
|
78.9000
|
XLON
|
998906993334471
|
|
23/05/2024
|
12:42:02
|
BST
|
22
|
78.9000
|
XLON
|
998906993334472
|
|
23/05/2024
|
12:42:02
|
BST
|
15
|
78.8800
|
XLON
|
998906993334475
|
|
23/05/2024
|
12:42:02
|
BST
|
12
|
78.8800
|
XLON
|
998906993334476
|
|
23/05/2024
|
12:42:02
|
BST
|
24
|
78.8800
|
XLON
|
998906993334477
|
|
23/05/2024
|
12:50:24
|
BST
|
52
|
78.9600
|
XLON
|
998906993334959
|
|
23/05/2024
|
12:51:03
|
BST
|
29
|
78.9400
|
XLON
|
998906993334985
|
|
23/05/2024
|
12:52:07
|
BST
|
23
|
78.9400
|
XLON
|
998906993335001
|
|
23/05/2024
|
12:53:04
|
BST
|
52
|
78.9200
|
XLON
|
998906993335057
|
|
23/05/2024
|
12:56:02
|
BST
|
52
|
79.0000
|
XLON
|
998906993335225
|
|
23/05/2024
|
12:58:55
|
BST
|
52
|
79.0200
|
XLON
|
998906993335399
|
|
23/05/2024
|
12:58:55
|
BST
|
40
|
79.0200
|
XLON
|
998906993335403
|
|
23/05/2024
|
12:59:44
|
BST
|
52
|
79.0000
|
XLON
|
998906993335446
|
|
23/05/2024
|
13:01:02
|
BST
|
21
|
79.0400
|
XLON
|
998906993335637
|
|
23/05/2024
|
13:01:02
|
BST
|
31
|
79.0400
|
XLON
|
998906993335638
|
|
23/05/2024
|
13:02:05
|
BST
|
10
|
79.0400
|
XLON
|
998906993335732
|
|
23/05/2024
|
13:02:05
|
BST
|
42
|
79.0400
|
XLON
|
998906993335733
|
|
23/05/2024
|
13:03:14
|
BST
|
52
|
79.0400
|
XLON
|
998906993335786
|
|
23/05/2024
|
13:04:54
|
BST
|
52
|
79.0200
|
XLON
|
998906993336010
|
|
23/05/2024
|
13:05:31
|
BST
|
41
|
79.0400
|
XLON
|
998906993336076
|
|
23/05/2024
|
13:06:02
|
BST
|
11
|
79.0400
|
XLON
|
998906993336102
|
|
23/05/2024
|
13:06:44
|
BST
|
52
|
79.0200
|
XLON
|
998906993336211
|
|
23/05/2024
|
13:09:30
|
BST
|
52
|
79.0200
|
XLON
|
998906993336373
|
|
23/05/2024
|
13:12:30
|
BST
|
52
|
79.0600
|
XLON
|
998906993336557
|
|
23/05/2024
|
13:13:40
|
BST
|
17
|
79.1000
|
XLON
|
998906993336597
|
|
23/05/2024
|
13:15:30
|
BST
|
35
|
79.1000
|
XLON
|
998906993336719
|
|
23/05/2024
|
13:16:54
|
BST
|
13
|
79.1200
|
XLON
|
998906993336815
|
|
23/05/2024
|
13:18:30
|
BST
|
29
|
79.1000
|
XLON
|
998906993336906
|
|
23/05/2024
|
13:19:40
|
BST
|
23
|
79.1000
|
XLON
|
998906993336975
|
|
23/05/2024
|
13:20:50
|
BST
|
52
|
79.1000
|
XLON
|
998906993337048
|
|
23/05/2024
|
13:21:02
|
BST
|
42
|
79.1200
|
XLON
|
998906993337053
|
|
23/05/2024
|
13:23:50
|
BST
|
52
|
79.1400
|
XLON
|
998906993337177
|
|
23/05/2024
|
13:23:50
|
BST
|
20
|
79.1400
|
XLON
|
998906993337181
|
|
23/05/2024
|
13:25:00
|
BST
|
14
|
79.1200
|
XLON
|
998906993337235
|
|
23/05/2024
|
13:26:10
|
BST
|
38
|
79.1200
|
XLON
|
998906993337311
|
|
23/05/2024
|
13:28:56
|
BST
|
52
|
79.1200
|
XLON
|
998906993337458
|
|
23/05/2024
|
13:28:56
|
BST
|
87
|
79.1200
|
XLON
|
998906993337460
|
|
23/05/2024
|
13:29:10
|
BST
|
52
|
79.1000
|
XLON
|
998906993337468
|
|
23/05/2024
|
13:30:03
|
BST
|
52
|
79.0800
|
XLON
|
998906993337517
|
|
23/05/2024
|
13:30:03
|
BST
|
20
|
79.1000
|
XLON
|
998906993337519
|
|
23/05/2024
|
13:34:00
|
BST
|
52
|
79.1200
|
XLON
|
998906993337818
|
|
23/05/2024
|
13:36:20
|
BST
|
52
|
79.1000
|
XLON
|
998906993338016
|
|
23/05/2024
|
13:37:18
|
BST
|
52
|
79.0800
|
XLON
|
998906993338097
|
|
23/05/2024
|
13:37:18
|
BST
|
52
|
79.0600
|
XLON
|
998906993338101
|
|
23/05/2024
|
13:37:18
|
BST
|
38
|
79.0400
|
XLON
|
998906993338108
|
|
23/05/2024
|
13:37:18
|
BST
|
14
|
79.0400
|
XLON
|
998906993338109
|
|
23/05/2024
|
13:37:18
|
BST
|
52
|
79.0200
|
XLON
|
998906993338110
|
|
23/05/2024
|
13:37:19
|
BST
|
52
|
79.0000
|
XLON
|
998906993338111
|
|
23/05/2024
|
13:37:19
|
BST
|
21
|
78.9800
|
XLON
|
998906993338113
|
|
23/05/2024
|
13:37:19
|
BST
|
31
|
78.9800
|
XLON
|
998906993338114
|
|
23/05/2024
|
13:37:19
|
BST
|
52
|
78.9600
|
XLON
|
998906993338115
|
|
23/05/2024
|
13:37:20
|
BST
|
52
|
78.9400
|
XLON
|
998906993338116
|
|
23/05/2024
|
13:37:20
|
BST
|
52
|
78.9200
|
XLON
|
998906993338117
|
|
23/05/2024
|
13:37:21
|
BST
|
52
|
78.9000
|
XLON
|
998906993338118
|
|
23/05/2024
|
13:37:21
|
BST
|
44
|
78.8800
|
XLON
|
998906993338120
|
|
23/05/2024
|
13:39:30
|
BST
|
44
|
78.9600
|
XLON
|
998906993338250
|
|
23/05/2024
|
13:39:30
|
BST
|
8
|
78.9600
|
XLON
|
998906993338251
|
|
23/05/2024
|
13:40:10
|
BST
|
44
|
78.9400
|
XLON
|
998906993338293
|
|
23/05/2024
|
13:40:10
|
BST
|
8
|
78.9400
|
XLON
|
998906993338294
|
|
23/05/2024
|
13:42:50
|
BST
|
52
|
79.0000
|
XLON
|
998906993338551
|
|
23/05/2024
|
13:43:30
|
BST
|
44
|
79.0200
|
XLON
|
998906993338582
|
|
23/05/2024
|
13:44:00
|
BST
|
8
|
79.0200
|
XLON
|
998906993338624
|
|
23/05/2024
|
13:44:19
|
BST
|
2
|
79.0600
|
XLON
|
998906993338636
|
|
23/05/2024
|
13:45:10
|
BST
|
50
|
79.0600
|
XLON
|
998906993338668
|
|
23/05/2024
|
13:48:00
|
BST
|
7
|
79.0600
|
XLON
|
998906993338839
|
|
23/05/2024
|
13:48:00
|
BST
|
45
|
79.0600
|
XLON
|
998906993338840
|
|
23/05/2024
|
13:49:10
|
BST
|
17
|
79.0400
|
XLON
|
998906993338889
|
|
23/05/2024
|
13:49:25
|
BST
|
52
|
79.0800
|
XLON
|
998906993338900
|
|
23/05/2024
|
13:49:25
|
BST
|
44
|
79.0800
|
XLON
|
998906993338902
|
|
23/05/2024
|
13:50:50
|
BST
|
52
|
79.0600
|
XLON
|
998906993339000
|
|
23/05/2024
|
13:51:52
|
BST
|
22
|
79.0800
|
XLON
|
998906993339061
|
|
23/05/2024
|
13:51:52
|
BST
|
30
|
79.0800
|
XLON
|
998906993339062
|
|
23/05/2024
|
13:52:40
|
BST
|
52
|
79.0600
|
XLON
|
998906993339095
|
|
23/05/2024
|
13:52:40
|
BST
|
2
|
79.0400
|
XLON
|
998906993339097
|
|
23/05/2024
|
13:53:40
|
BST
|
33
|
79.0400
|
XLON
|
998906993339173
|
|
23/05/2024
|
13:54:50
|
BST
|
18
|
79.0600
|
XLON
|
998906993339335
|
|
23/05/2024
|
13:54:56
|
BST
|
34
|
79.0600
|
XLON
|
998906993339340
|
|
23/05/2024
|
13:55:50
|
BST
|
52
|
79.0400
|
XLON
|
998906993339404
|
|
23/05/2024
|
14:01:10
|
BST
|
52
|
79.0600
|
XLON
|
998906993339732
|
|
23/05/2024
|
14:06:40
|
BST
|
52
|
79.1000
|
XLON
|
998906993340081
|
|
23/05/2024
|
14:14:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993340459
|
|
23/05/2024
|
14:15:10
|
BST
|
52
|
79.1000
|
XLON
|
998906993340535
|
|
23/05/2024
|
14:16:50
|
BST
|
52
|
79.1000
|
XLON
|
998906993340662
|
|
23/05/2024
|
14:19:19
|
BST
|
22
|
79.2200
|
XLON
|
998906993340801
|
|
23/05/2024
|
14:19:19
|
BST
|
47
|
79.2200
|
XLON
|
998906993340802
|
|
23/05/2024
|
14:25:20
|
BST
|
52
|
79.2200
|
XLON
|
998906993341129
|
|
23/05/2024
|
14:26:30
|
BST
|
52
|
79.2000
|
XLON
|
998906993341190
|
|
23/05/2024
|
14:28:10
|
BST
|
12
|
79.1800
|
XLON
|
998906993341240
|
|
23/05/2024
|
14:29:50
|
BST
|
40
|
79.1800
|
XLON
|
998906993341356
|
|
23/05/2024
|
14:30:07
|
BST
|
52
|
79.2400
|
XLON
|
998906993341603
|
|
23/05/2024
|
14:30:07
|
BST
|
52
|
79.2200
|
XLON
|
998906993341605
|
|
23/05/2024
|
14:30:07
|
BST
|
52
|
79.2000
|
XLON
|
998906993341611
|
|
23/05/2024
|
14:30:16
|
BST
|
52
|
79.1800
|
XLON
|
998906993341626
|
|
23/05/2024
|
14:30:16
|
BST
|
52
|
79.1800
|
XLON
|
998906993341628
|
|
23/05/2024
|
14:30:16
|
BST
|
52
|
79.1600
|
XLON
|
998906993341631
|
|
23/05/2024
|
14:30:16
|
BST
|
52
|
79.1400
|
XLON
|
998906993341632
|
|
23/05/2024
|
14:31:05
|
BST
|
52
|
79.2200
|
XLON
|
998906993341675
|
|
23/05/2024
|
14:31:05
|
BST
|
52
|
79.2000
|
XLON
|
998906993341677
|
|
23/05/2024
|
14:32:10
|
BST
|
44
|
79.1800
|
XLON
|
998906993341731
|
|
23/05/2024
|
14:32:30
|
BST
|
8
|
79.1800
|
XLON
|
998906993341753
|
|
23/05/2024
|
14:33:30
|
BST
|
50
|
79.2000
|
XLON
|
998906993341791
|
|
23/05/2024
|
14:33:50
|
BST
|
2
|
79.2000
|
XLON
|
998906993341811
|
|
23/05/2024
|
14:34:10
|
BST
|
52
|
79.1800
|
XLON
|
998906993341819
|
|
23/05/2024
|
14:35:30
|
BST
|
52
|
79.2400
|
XLON
|
998906993341892
|
|
23/05/2024
|
14:36:10
|
BST
|
44
|
79.2200
|
XLON
|
998906993341959
|
|
23/05/2024
|
14:36:10
|
BST
|
8
|
79.2200
|
XLON
|
998906993341960
|
|
23/05/2024
|
14:36:30
|
BST
|
52
|
79.2000
|
XLON
|
998906993341996
|
|
23/05/2024
|
14:37:16
|
BST
|
52
|
79.1800
|
XLON
|
998906993342070
|
|
23/05/2024
|
14:38:10
|
BST
|
52
|
79.1800
|
XLON
|
998906993342151
|
|
23/05/2024
|
14:38:10
|
BST
|
38
|
79.1600
|
XLON
|
998906993342152
|
|
23/05/2024
|
14:38:12
|
BST
|
14
|
79.1600
|
XLON
|
998906993342168
|
|
23/05/2024
|
14:38:27
|
BST
|
21
|
79.1600
|
XLON
|
998906993342193
|
|
23/05/2024
|
14:38:27
|
BST
|
16
|
79.1600
|
XLON
|
998906993342194
|
|
23/05/2024
|
14:38:27
|
BST
|
52
|
79.1600
|
XLON
|
998906993342196
|
|
23/05/2024
|
14:39:10
|
BST
|
52
|
79.1400
|
XLON
|
998906993342214
|
|
23/05/2024
|
14:39:33
|
BST
|
44
|
79.1200
|
XLON
|
998906993342222
|
|
23/05/2024
|
14:39:45
|
BST
|
23
|
79.1400
|
XLON
|
998906993342236
|
|
23/05/2024
|
14:40:10
|
BST
|
8
|
79.1200
|
XLON
|
998906993342266
|
|
23/05/2024
|
14:41:10
|
BST
|
52
|
79.1600
|
XLON
|
998906993342340
|
|
23/05/2024
|
14:42:30
|
BST
|
52
|
79.1400
|
XLON
|
998906993342391
|
|
23/05/2024
|
14:42:34
|
BST
|
22
|
79.1600
|
XLON
|
998906993342399
|
|
23/05/2024
|
14:42:36
|
BST
|
31
|
79.1600
|
XLON
|
998906993342402
|
|
23/05/2024
|
14:42:36
|
BST
|
42
|
79.1600
|
XLON
|
998906993342403
|
|
23/05/2024
|
14:42:36
|
BST
|
23
|
79.1600
|
XLON
|
998906993342404
|
|
23/05/2024
|
14:42:59
|
BST
|
20
|
79.1600
|
XLON
|
998906993342442
|
|
23/05/2024
|
14:42:59
|
BST
|
22
|
79.1600
|
XLON
|
998906993342443
|
|
23/05/2024
|
14:42:59
|
BST
|
43
|
79.1600
|
XLON
|
998906993342444
|
|
23/05/2024
|
14:42:59
|
BST
|
52
|
79.1600
|
XLON
|
998906993342445
|
|
23/05/2024
|
14:43:00
|
BST
|
24
|
79.1600
|
XLON
|
998906993342446
|
|
23/05/2024
|
14:43:00
|
BST
|
73
|
79.1600
|
XLON
|
998906993342447
|
|
23/05/2024
|
14:43:00
|
BST
|
21
|
79.1600
|
XLON
|
998906993342448
|
|
23/05/2024
|
14:43:01
|
BST
|
42
|
79.1600
|
XLON
|
998906993342449
|
|
23/05/2024
|
14:43:02
|
BST
|
42
|
79.1600
|
XLON
|
998906993342458
|
|
23/05/2024
|
14:43:02
|
BST
|
41
|
79.1600
|
XLON
|
998906993342459
|
|
23/05/2024
|
14:43:02
|
BST
|
21
|
79.1600
|
XLON
|
998906993342460
|
|
23/05/2024
|
14:43:02
|
BST
|
41
|
79.1600
|
XLON
|
998906993342461
|
|
23/05/2024
|
14:43:02
|
BST
|
31
|
79.1600
|
XLON
|
998906993342462
|
|
23/05/2024
|
14:43:38
|
BST
|
19
|
79.1400
|
XLON
|
998906993342531
|
|
23/05/2024
|
14:43:38
|
BST
|
44
|
79.1200
|
XLON
|
998906993342532
|
|
23/05/2024
|
14:44:10
|
BST
|
8
|
79.1200
|
XLON
|
998906993342581
|
|
23/05/2024
|
14:45:30
|
BST
|
40
|
79.1000
|
XLON
|
998906993342633
|
|
23/05/2024
|
14:46:30
|
BST
|
52
|
79.1400
|
XLON
|
998906993342667
|
|
23/05/2024
|
14:47:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993342710
|
|
23/05/2024
|
14:47:10
|
BST
|
12
|
79.1000
|
XLON
|
998906993342712
|
|
23/05/2024
|
14:47:28
|
BST
|
65
|
79.1000
|
XLON
|
998906993342760
|
|
23/05/2024
|
14:47:28
|
BST
|
20
|
79.1000
|
XLON
|
998906993342761
|
|
23/05/2024
|
14:48:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993342831
|
|
23/05/2024
|
14:49:10
|
BST
|
52
|
79.1400
|
XLON
|
998906993342893
|
|
23/05/2024
|
14:49:14
|
BST
|
42
|
79.2000
|
XLON
|
998906993342916
|
|
23/05/2024
|
14:49:14
|
BST
|
41
|
79.2000
|
XLON
|
998906993342917
|
|
23/05/2024
|
14:51:19
|
BST
|
52
|
79.1600
|
XLON
|
998906993343185
|
|
23/05/2024
|
14:51:30
|
BST
|
52
|
79.1400
|
XLON
|
998906993343200
|
|
23/05/2024
|
14:52:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993343273
|
|
23/05/2024
|
14:54:10
|
BST
|
52
|
79.1000
|
XLON
|
998906993343477
|
|
23/05/2024
|
14:54:50
|
BST
|
41
|
79.1000
|
XLON
|
998906993343576
|
|
23/05/2024
|
14:56:10
|
BST
|
52
|
79.1000
|
XLON
|
998906993343650
|
|
23/05/2024
|
14:56:10
|
BST
|
13
|
79.0800
|
XLON
|
998906993343652
|
|
23/05/2024
|
14:56:19
|
BST
|
35
|
79.1000
|
XLON
|
998906993343674
|
|
23/05/2024
|
14:56:19
|
BST
|
41
|
79.1000
|
XLON
|
998906993343675
|
|
23/05/2024
|
14:57:00
|
BST
|
39
|
79.0800
|
XLON
|
998906993343699
|
|
23/05/2024
|
14:58:10
|
BST
|
21
|
79.0800
|
XLON
|
998906993343852
|
|
23/05/2024
|
14:58:10
|
BST
|
31
|
79.0800
|
XLON
|
998906993343853
|
|
23/05/2024
|
14:58:10
|
BST
|
23
|
79.0800
|
XLON
|
998906993343855
|
|
23/05/2024
|
14:58:10
|
BST
|
41
|
79.0800
|
XLON
|
998906993343856
|
|
23/05/2024
|
14:59:50
|
BST
|
52
|
79.1000
|
XLON
|
998906993344066
|
|
23/05/2024
|
15:01:40
|
BST
|
37
|
79.1400
|
XLON
|
998906993344330
|
|
23/05/2024
|
15:01:40
|
BST
|
15
|
79.1400
|
XLON
|
998906993344331
|
|
23/05/2024
|
15:02:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993344469
|
|
23/05/2024
|
15:02:50
|
BST
|
11
|
79.1000
|
XLON
|
998906993344525
|
|
23/05/2024
|
15:03:40
|
BST
|
41
|
79.1000
|
XLON
|
998906993344586
|
|
23/05/2024
|
15:04:04
|
BST
|
25
|
79.1000
|
XLON
|
998906993344635
|
|
23/05/2024
|
15:04:04
|
BST
|
47
|
79.1000
|
XLON
|
998906993344636
|
|
23/05/2024
|
15:04:04
|
BST
|
52
|
79.0800
|
XLON
|
998906993344639
|
|
23/05/2024
|
15:04:09
|
BST
|
52
|
79.1000
|
XLON
|
998906993344659
|
|
23/05/2024
|
15:05:23
|
BST
|
41
|
79.1000
|
XLON
|
998906993344803
|
|
23/05/2024
|
15:05:23
|
BST
|
40
|
79.1000
|
XLON
|
998906993344804
|
|
23/05/2024
|
15:05:50
|
BST
|
52
|
79.0800
|
XLON
|
998906993344827
|
|
23/05/2024
|
15:07:01
|
BST
|
41
|
79.1000
|
XLON
|
998906993344901
|
|
23/05/2024
|
15:07:01
|
BST
|
41
|
79.1000
|
XLON
|
998906993344903
|
|
23/05/2024
|
15:07:01
|
BST
|
52
|
79.0800
|
XLON
|
998906993344905
|
|
23/05/2024
|
15:08:50
|
BST
|
46
|
79.0600
|
XLON
|
998906993345187
|
|
23/05/2024
|
15:09:02
|
BST
|
29
|
79.1200
|
XLON
|
998906993345206
|
|
23/05/2024
|
15:09:02
|
BST
|
41
|
79.1200
|
XLON
|
998906993345207
|
|
23/05/2024
|
15:09:02
|
BST
|
42
|
79.1200
|
XLON
|
998906993345208
|
|
23/05/2024
|
15:09:04
|
BST
|
42
|
79.1200
|
XLON
|
998906993345213
|
|
23/05/2024
|
15:09:04
|
BST
|
41
|
79.1200
|
XLON
|
998906993345214
|
|
23/05/2024
|
15:09:04
|
BST
|
52
|
79.1200
|
XLON
|
998906993345215
|
|
23/05/2024
|
15:09:06
|
BST
|
52
|
79.1000
|
XLON
|
998906993345233
|
|
23/05/2024
|
15:12:01
|
BST
|
41
|
79.1200
|
XLON
|
998906993345536
|
|
23/05/2024
|
15:12:30
|
BST
|
52
|
79.1000
|
XLON
|
998906993345629
|
|
23/05/2024
|
15:12:30
|
BST
|
52
|
79.1200
|
XLON
|
998906993345637
|
|
23/05/2024
|
15:13:30
|
BST
|
4
|
79.1200
|
XLON
|
998906993345725
|
|
23/05/2024
|
15:13:53
|
BST
|
3
|
79.1400
|
XLON
|
998906993345736
|
|
23/05/2024
|
15:13:53
|
BST
|
49
|
79.1400
|
XLON
|
998906993345737
|
|
23/05/2024
|
15:13:53
|
BST
|
31
|
79.1400
|
XLON
|
998906993345740
|
|
23/05/2024
|
15:14:20
|
BST
|
48
|
79.1200
|
XLON
|
998906993345782
|
|
23/05/2024
|
15:16:40
|
BST
|
50
|
79.1400
|
XLON
|
998906993345960
|
|
23/05/2024
|
15:17:50
|
BST
|
52
|
79.1200
|
XLON
|
998906993346046
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.1000
|
XLON
|
998906993346079
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.0800
|
XLON
|
998906993346082
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.0600
|
XLON
|
998906993346086
|
|
23/05/2024
|
15:18:36
|
BST
|
41
|
79.0800
|
XLON
|
998906993346090
|
|
23/05/2024
|
15:18:36
|
BST
|
42
|
79.0800
|
XLON
|
998906993346091
|
|
23/05/2024
|
15:18:36
|
BST
|
24
|
79.0800
|
XLON
|
998906993346092
|
|
23/05/2024
|
15:18:36
|
BST
|
50
|
79.0800
|
XLON
|
998906993346093
|
|
23/05/2024
|
15:18:36
|
BST
|
26
|
79.1000
|
XLON
|
998906993346094
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.0600
|
XLON
|
998906993346107
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.0400
|
XLON
|
998906993346109
|
|
23/05/2024
|
15:18:36
|
BST
|
52
|
79.0200
|
XLON
|
998906993346111
|
|
23/05/2024
|
15:18:45
|
BST
|
52
|
79.1600
|
XLON
|
998906993346197
|
|
23/05/2024
|
15:18:47
|
BST
|
99
|
79.1600
|
XLON
|
998906993346205
|
|
23/05/2024
|
15:18:47
|
BST
|
8
|
79.1400
|
XLON
|
998906993346207
|
|
23/05/2024
|
15:18:47
|
BST
|
14
|
79.1400
|
XLON
|
998906993346208
|
|
23/05/2024
|
15:18:47
|
BST
|
29
|
79.1400
|
XLON
|
998906993346209
|
|
23/05/2024
|
15:18:47
|
BST
|
1
|
79.1400
|
XLON
|
998906993346210
|
|
23/05/2024
|
15:18:56
|
BST
|
52
|
79.1200
|
XLON
|
998906993346237
|
|
23/05/2024
|
15:18:56
|
BST
|
52
|
79.1000
|
XLON
|
998906993346248
|
|
23/05/2024
|
15:20:50
|
BST
|
52
|
79.1800
|
XLON
|
998906993346403
|
|
23/05/2024
|
15:20:50
|
BST
|
52
|
79.1600
|
XLON
|
998906993346406
|
|
23/05/2024
|
15:21:40
|
BST
|
52
|
79.1400
|
XLON
|
998906993346444
|
|
23/05/2024
|
15:22:40
|
BST
|
31
|
79.1600
|
XLON
|
998906993346557
|
|
23/05/2024
|
15:22:50
|
BST
|
21
|
79.1600
|
XLON
|
998906993346569
|
|
23/05/2024
|
15:24:00
|
BST
|
52
|
79.1400
|
XLON
|
998906993346646
|
|
23/05/2024
|
15:25:00
|
BST
|
20
|
79.1600
|
XLON
|
998906993346741
|
|
23/05/2024
|
15:25:00
|
BST
|
32
|
79.1600
|
XLON
|
998906993346742
|
|
23/05/2024
|
15:25:30
|
BST
|
52
|
79.1400
|
XLON
|
998906993346800
|
|
23/05/2024
|
15:26:00
|
BST
|
52
|
79.1200
|
XLON
|
998906993346828
|
|
23/05/2024
|
15:26:50
|
BST
|
52
|
79.1600
|
XLON
|
998906993346879
|
|
23/05/2024
|
15:28:00
|
BST
|
44
|
79.2000
|
XLON
|
998906993347064
|
|
23/05/2024
|
15:28:10
|
BST
|
8
|
79.2000
|
XLON
|
998906993347068
|
|
23/05/2024
|
15:28:40
|
BST
|
52
|
79.1800
|
XLON
|
998906993347122
|
|
23/05/2024
|
15:30:30
|
BST
|
52
|
79.2000
|
XLON
|
998906993347773
|
|
23/05/2024
|
15:31:07
|
BST
|
34
|
79.3200
|
XLON
|
998906993348238
|
|
23/05/2024
|
15:31:11
|
BST
|
52
|
79.3000
|
XLON
|
998906993348245
|
|
23/05/2024
|
15:31:11
|
BST
|
47
|
79.3000
|
XLON
|
998906993348246
|
|
23/05/2024
|
15:31:11
|
BST
|
46
|
79.2800
|
XLON
|
998906993348247
|
|
23/05/2024
|
15:31:11
|
BST
|
6
|
79.2800
|
XLON
|
998906993348248
|
|
23/05/2024
|
15:31:17
|
BST
|
50
|
79.2800
|
XLON
|
998906993348283
|
|
23/05/2024
|
15:31:20
|
BST
|
52
|
79.2600
|
XLON
|
998906993348291
|
|
23/05/2024
|
15:31:27
|
BST
|
44
|
79.2400
|
XLON
|
998906993348312
|
|
23/05/2024
|
15:31:27
|
BST
|
18
|
79.2600
|
XLON
|
998906993348313
|
|
23/05/2024
|
15:31:42
|
BST
|
52
|
79.2600
|
XLON
|
998906993348419
|
|
23/05/2024
|
15:31:50
|
BST
|
8
|
79.2400
|
XLON
|
998906993348446
|
|
23/05/2024
|
15:31:58
|
BST
|
52
|
79.2200
|
XLON
|
998906993348505
|
|
23/05/2024
|
15:32:10
|
BST
|
52
|
79.2000
|
XLON
|
998906993348564
|
|
23/05/2024
|
15:32:20
|
BST
|
52
|
79.2600
|
XLON
|
998906993348600
|
|
23/05/2024
|
15:32:23
|
BST
|
37
|
79.3000
|
XLON
|
998906993348626
|
|
23/05/2024
|
15:32:23
|
BST
|
48
|
79.3000
|
XLON
|
998906993348627
|
|
23/05/2024
|
15:32:26
|
BST
|
52
|
79.2800
|
XLON
|
998906993348636
|
|
23/05/2024
|
15:32:50
|
BST
|
52
|
79.2600
|
XLON
|
998906993348741
|
|
23/05/2024
|
15:32:50
|
BST
|
52
|
79.2400
|
XLON
|
998906993348743
|
|
23/05/2024
|
15:33:50
|
BST
|
16
|
79.2400
|
XLON
|
998906993349089
|
|
23/05/2024
|
15:33:50
|
BST
|
36
|
79.2400
|
XLON
|
998906993349090
|
|
23/05/2024
|
15:33:55
|
BST
|
52
|
79.2800
|
XLON
|
998906993349105
|
|
23/05/2024
|
15:34:04
|
BST
|
53
|
79.2800
|
XLON
|
998906993349207
|
|
23/05/2024
|
15:34:04
|
BST
|
49
|
79.2600
|
XLON
|
998906993349208
|
|
23/05/2024
|
15:34:20
|
BST
|
3
|
79.2600
|
XLON
|
998906993349268
|
|
23/05/2024
|
15:34:50
|
BST
|
50
|
79.2600
|
XLON
|
998906993349347
|
|
23/05/2024
|
15:34:50
|
BST
|
50
|
79.2600
|
XLON
|
998906993349348
|
|
23/05/2024
|
15:34:50
|
BST
|
20
|
79.2600
|
XLON
|
998906993349349
|
|
23/05/2024
|
15:34:50
|
BST
|
22
|
79.2600
|
XLON
|
998906993349350
|
|
23/05/2024
|
15:34:50
|
BST
|
41
|
79.2600
|
XLON
|
998906993349351
|
|
23/05/2024
|
15:34:51
|
BST
|
11
|
79.2600
|
XLON
|
998906993349354
|
|
23/05/2024
|
15:34:56
|
BST
|
41
|
79.2600
|
XLON
|
998906993349366
|
|
23/05/2024
|
15:34:56
|
BST
|
42
|
79.2600
|
XLON
|
998906993349367
|
|
23/05/2024
|
15:34:56
|
BST
|
22
|
79.2600
|
XLON
|
998906993349368
|
|
23/05/2024
|
15:35:10
|
BST
|
52
|
79.2400
|
XLON
|
998906993349399
|
|
23/05/2024
|
15:35:30
|
BST
|
16
|
79.2400
|
XLON
|
998906993349471
|
|
23/05/2024
|
15:35:40
|
BST
|
36
|
79.2400
|
XLON
|
998906993349530
|
|
23/05/2024
|
15:36:10
|
BST
|
38
|
79.2200
|
XLON
|
998906993349677
|
|
23/05/2024
|
15:36:26
|
BST
|
23
|
79.2400
|
XLON
|
998906993349730
|
|
23/05/2024
|
15:36:50
|
BST
|
29
|
79.2400
|
XLON
|
998906993349793
|
|
23/05/2024
|
15:37:02
|
BST
|
42
|
79.2400
|
XLON
|
998906993349843
|
|
23/05/2024
|
15:37:02
|
BST
|
41
|
79.2400
|
XLON
|
998906993349844
|
|
23/05/2024
|
15:37:02
|
BST
|
22
|
79.2400
|
XLON
|
998906993349845
|
|
23/05/2024
|
15:37:02
|
BST
|
14
|
79.2200
|
XLON
|
998906993349846
|
|
23/05/2024
|
15:37:03
|
BST
|
7
|
79.2000
|
XLON
|
998906993349857
|
|
23/05/2024
|
15:37:03
|
BST
|
45
|
79.2000
|
XLON
|
998906993349858
|
|
23/05/2024
|
15:37:03
|
BST
|
52
|
79.1800
|
XLON
|
998906993349863
|
|
23/05/2024
|
15:37:03
|
BST
|
52
|
79.1600
|
XLON
|
998906993349864
|
|
23/05/2024
|
15:37:03
|
BST
|
86
|
79.1600
|
XLON
|
998906993349867
|
|
23/05/2024
|
15:37:10
|
BST
|
52
|
79.1400
|
XLON
|
998906993349914
|
|
23/05/2024
|
15:37:30
|
BST
|
52
|
79.1200
|
XLON
|
998906993349998
|
|
23/05/2024
|
15:38:10
|
BST
|
52
|
79.1200
|
XLON
|
998906993350099
|
|
23/05/2024
|
15:38:30
|
BST
|
52
|
79.1000
|
XLON
|
998906993350212
|
|
23/05/2024
|
15:39:10
|
BST
|
52
|
79.0800
|
XLON
|
998906993350282
|
|
23/05/2024
|
15:39:30
|
BST
|
52
|
79.1000
|
XLON
|
998906993350339
|
|
23/05/2024
|
15:39:31
|
BST
|
67
|
79.1000
|
XLON
|
998906993350343
|
|
23/05/2024
|
15:39:31
|
BST
|
14
|
79.1000
|
XLON
|
998906993350344
|
|
23/05/2024
|
15:39:50
|
BST
|
52
|
79.0800
|
XLON
|
998906993350380
|
|
23/05/2024
|
15:40:12
|
BST
|
52
|
79.1000
|
XLON
|
998906993350465
|
|
23/05/2024
|
15:40:30
|
BST
|
52
|
79.0800
|
XLON
|
998906993350529
|
|
23/05/2024
|
15:40:40
|
BST
|
52
|
79.1000
|
XLON
|
998906993350567
|
|
23/05/2024
|
15:41:05
|
BST
|
17
|
79.1200
|
XLON
|
998906993350653
|
|
23/05/2024
|
15:41:05
|
BST
|
22
|
79.1200
|
XLON
|
998906993350654
|
|
23/05/2024
|
15:41:05
|
BST
|
52
|
79.1000
|
XLON
|
998906993350657
|
|
23/05/2024
|
15:41:30
|
BST
|
44
|
79.1200
|
XLON
|
998906993350779
|
|
23/05/2024
|
15:41:31
|
BST
|
8
|
79.1200
|
XLON
|
998906993350780
|
|
23/05/2024
|
15:42:21
|
BST
|
27
|
79.1400
|
XLON
|
998906993350952
|
|
23/05/2024
|
15:42:30
|
BST
|
25
|
79.1400
|
XLON
|
998906993350970
|
|
23/05/2024
|
15:42:50
|
BST
|
52
|
79.1200
|
XLON
|
998906993351037
|
|
23/05/2024
|
15:44:41
|
BST
|
42
|
79.1600
|
XLON
|
998906993351258
|
|
23/05/2024
|
15:44:41
|
BST
|
41
|
79.1600
|
XLON
|
998906993351259
|
|
23/05/2024
|
15:44:41
|
BST
|
22
|
79.1600
|
XLON
|
998906993351260
|
|
23/05/2024
|
15:44:41
|
BST
|
46
|
79.1600
|
XLON
|
998906993351261
|
|
23/05/2024
|
15:44:41
|
BST
|
32
|
79.1600
|
XLON
|
998906993351262
|
|
23/05/2024
|
15:44:41
|
BST
|
52
|
79.1400
|
XLON
|
998906993351263
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.1200
|
XLON
|
998906993351318
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.1000
|
XLON
|
998906993351322
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.1000
|
XLON
|
998906993351368
|
|
23/05/2024
|
15:45:00
|
BST
|
74
|
79.1200
|
XLON
|
998906993351399
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.1200
|
XLON
|
998906993351400
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.1000
|
XLON
|
998906993351404
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.0800
|
XLON
|
998906993351448
|
|
23/05/2024
|
15:45:00
|
BST
|
52
|
79.0600
|
XLON
|
998906993351467
|
|
23/05/2024
|
15:45:01
|
BST
|
52
|
79.1000
|
XLON
|
998906993351552
|
|
23/05/2024
|
15:45:01
|
BST
|
24
|
79.1400
|
XLON
|
998906993351578
|
|
23/05/2024
|
15:45:05
|
BST
|
26
|
79.1400
|
XLON
|
998906993351650
|
|
23/05/2024
|
15:45:05
|
BST
|
22
|
79.1400
|
XLON
|
998906993351651
|
|
23/05/2024
|
15:45:05
|
BST
|
40
|
79.1400
|
XLON
|
998906993351652
|
|
23/05/2024
|
15:45:05
|
BST
|
52
|
79.1000
|
XLON
|
998906993351654
|
|
23/05/2024
|
15:45:06
|
BST
|
52
|
79.0800
|
XLON
|
998906993351675
|
|
23/05/2024
|
15:45:30
|
BST
|
52
|
79.1200
|
XLON
|
998906993351788
|
|
23/05/2024
|
15:45:50
|
BST
|
52
|
79.1000
|
XLON
|
998906993351850
|
|
23/05/2024
|
15:47:15
|
BST
|
52
|
79.1000
|
XLON
|
998906993352175
|
|
23/05/2024
|
15:47:15
|
BST
|
52
|
79.0800
|
XLON
|
998906993352177
|
|
23/05/2024
|
15:47:15
|
BST
|
107
|
79.1000
|
XLON
|
998906993352178
|
|
23/05/2024
|
15:47:15
|
BST
|
23
|
79.1000
|
XLON
|
998906993352179
|
|
23/05/2024
|
15:47:15
|
BST
|
42
|
79.1000
|
XLON
|
998906993352180
|
|
23/05/2024
|
15:47:15
|
BST
|
3
|
79.1000
|
XLON
|
998906993352181
|
|
23/05/2024
|
15:47:17
|
BST
|
52
|
79.1000
|
XLON
|
998906993352202
|
|
23/05/2024
|
15:48:14
|
BST
|
50
|
79.1000
|
XLON
|
998906993352366
|
|
23/05/2024
|
15:48:15
|
BST
|
2
|
79.1000
|
XLON
|
998906993352367
|
|
23/05/2024
|
15:48:20
|
BST
|
41
|
79.1000
|
XLON
|
998906993352378
|
|
23/05/2024
|
15:48:20
|
BST
|
3
|
79.1000
|
XLON
|
998906993352379
|
|
23/05/2024
|
15:48:25
|
BST
|
52
|
79.1000
|
XLON
|
998906993352391
|
|
23/05/2024
|
15:49:21
|
BST
|
23
|
79.0800
|
XLON
|
998906993352587
|
|
23/05/2024
|
15:49:21
|
BST
|
29
|
79.0800
|
XLON
|
998906993352588
|
|
23/05/2024
|
15:49:21
|
BST
|
100
|
79.1000
|
XLON
|
998906993352592
|
|
23/05/2024
|
15:49:21
|
BST
|
7
|
79.1000
|
XLON
|
998906993352593
|
|
23/05/2024
|
15:49:34
|
BST
|
52
|
79.1000
|
XLON
|
998906993352662
|
|
23/05/2024
|
15:49:34
|
BST
|
52
|
79.0800
|
XLON
|
998906993352669
|
|
23/05/2024
|
15:49:37
|
BST
|
23
|
79.1000
|
XLON
|
998906993352688
|
|
23/05/2024
|
15:49:37
|
BST
|
29
|
79.1000
|
XLON
|
998906993352689
|
|
23/05/2024
|
15:50:30
|
BST
|
44
|
79.0800
|
XLON
|
998906993352819
|
|
23/05/2024
|
15:50:30
|
BST
|
8
|
79.0800
|
XLON
|
998906993352820
|
|
23/05/2024
|
15:50:42
|
BST
|
52
|
79.1000
|
XLON
|
998906993352865
|
|
23/05/2024
|
15:50:42
|
BST
|
52
|
79.0800
|
XLON
|
998906993352873
|
|
23/05/2024
|
15:50:42
|
BST
|
52
|
79.0600
|
XLON
|
998906993352876
|
|
23/05/2024
|
15:51:00
|
BST
|
52
|
79.1000
|
XLON
|
998906993352972
|
|
23/05/2024
|
15:51:08
|
BST
|
11
|
79.0800
|
XLON
|
998906993353007
|
|
23/05/2024
|
15:51:08
|
BST
|
41
|
79.0800
|
XLON
|
998906993353008
|
|
23/05/2024
|
15:51:08
|
BST
|
45
|
79.0600
|
XLON
|
998906993353015
|
|
23/05/2024
|
15:51:08
|
BST
|
7
|
79.0600
|
XLON
|
998906993353016
|
|
23/05/2024
|
15:51:40
|
BST
|
52
|
79.1000
|
XLON
|
998906993353186
|
|
23/05/2024
|
15:51:51
|
BST
|
52
|
79.1000
|
XLON
|
998906993353248
|
|
23/05/2024
|
15:51:52
|
BST
|
52
|
79.1000
|
XLON
|
998906993353268
|
|
23/05/2024
|
15:52:19
|
BST
|
52
|
79.0400
|
XLON
|
998906993353363
|
|
23/05/2024
|
15:53:00
|
BST
|
52
|
79.0200
|
XLON
|
998906993353632
|
|
23/05/2024
|
15:54:07
|
BST
|
52
|
79.0000
|
XLON
|
998906993353819
|
|
23/05/2024
|
15:54:07
|
BST
|
14
|
78.9800
|
XLON
|
998906993353822
|
|
23/05/2024
|
15:54:07
|
BST
|
30
|
78.9800
|
XLON
|
998906993353823
|
|
23/05/2024
|
15:54:07
|
BST
|
8
|
78.9800
|
XLON
|
998906993353824
|
|
23/05/2024
|
15:54:24
|
BST
|
44
|
78.9800
|
XLON
|
998906993353866
|
|
23/05/2024
|
15:54:24
|
BST
|
8
|
78.9800
|
XLON
|
998906993353867
|
|
23/05/2024
|
15:54:39
|
BST
|
52
|
79.0000
|
XLON
|
998906993353904
|
|
23/05/2024
|
15:55:10
|
BST
|
52
|
79.0200
|
XLON
|
998906993354013
|
|
23/05/2024
|
15:55:30
|
BST
|
52
|
79.0000
|
XLON
|
998906993354091
|
|
23/05/2024
|
15:55:57
|
BST
|
52
|
79.0000
|
XLON
|
998906993354205
|
|
23/05/2024
|
15:56:10
|
BST
|
52
|
78.9800
|
XLON
|
998906993354219
|
|
23/05/2024
|
15:56:13
|
BST
|
52
|
78.9600
|
XLON
|
998906993354224
|
|
23/05/2024
|
15:56:40
|
BST
|
52
|
78.9400
|
XLON
|
998906993354280
|
|
23/05/2024
|
15:57:00
|
BST
|
52
|
78.9200
|
XLON
|
998906993354343
|
|
23/05/2024
|
15:57:10
|
BST
|
52
|
78.9400
|
XLON
|
998906993354382
|
|
23/05/2024
|
15:59:49
|
BST
|
52
|
78.9600
|
XLON
|
998906993354731
|
|
23/05/2024
|
15:59:49
|
BST
|
52
|
78.9400
|
XLON
|
998906993354741
|
|
23/05/2024
|
15:59:49
|
BST
|
52
|
78.9200
|
XLON
|
998906993354745
|
|
23/05/2024
|
15:59:49
|
BST
|
2
|
78.9600
|
XLON
|
998906993354748
|
|
23/05/2024
|
15:59:49
|
BST
|
14
|
78.9600
|
XLON
|
998906993354749
|
|
23/05/2024
|
16:00:00
|
BST
|
4
|
78.9200
|
XLON
|
998906993354773
|
|
23/05/2024
|
16:00:20
|
BST
|
48
|
78.9200
|
XLON
|
998906993354818
|
|
23/05/2024
|
16:00:36
|
BST
|
10
|
78.9000
|
XLON
|
998906993354882
|
|
23/05/2024
|
16:00:54
|
BST
|
52
|
78.9200
|
XLON
|
998906993354947
|
|
23/05/2024
|
16:00:54
|
BST
|
183
|
78.9400
|
XLON
|
998906993354951
|
|
23/05/2024
|
16:01:02
|
BST
|
10
|
78.9000
|
XLON
|
998906993354970
|
|
23/05/2024
|
16:01:10
|
BST
|
32
|
78.9000
|
XLON
|
998906993354986
|
|
23/05/2024
|
16:01:48
|
BST
|
20
|
78.9000
|
XLON
|
998906993355084
|
|
23/05/2024
|
16:01:48
|
BST
|
12
|
78.9000
|
XLON
|
998906993355085
|
|
23/05/2024
|
16:01:48
|
BST
|
10
|
78.8800
|
XLON
|
998906993355086
|
|
23/05/2024
|
16:02:00
|
BST
|
42
|
78.8800
|
XLON
|
998906993355125
|
|
23/05/2024
|
16:02:17
|
BST
|
52
|
78.8600
|
XLON
|
998906993355181
|
|
23/05/2024
|
16:02:40
|
BST
|
15
|
78.9200
|
XLON
|
998906993355243
|
|
23/05/2024
|
16:02:42
|
BST
|
1
|
78.9400
|
XLON
|
998906993355261
|
|
23/05/2024
|
16:03:18
|
BST
|
52
|
78.9600
|
XLON
|
998906993355348
|
|
23/05/2024
|
16:03:34
|
BST
|
52
|
78.9400
|
XLON
|
998906993355387
|
|
23/05/2024
|
16:03:37
|
BST
|
37
|
78.9200
|
XLON
|
998906993355405
|
|
23/05/2024
|
16:04:17
|
BST
|
48
|
78.9400
|
XLON
|
998906993355517
|
|
23/05/2024
|
16:04:17
|
BST
|
4
|
78.9400
|
XLON
|
998906993355518
|
|
23/05/2024
|
16:04:51
|
BST
|
52
|
79.0200
|
XLON
|
998906993355590
|
|
23/05/2024
|
16:04:51
|
BST
|
41
|
79.0200
|
XLON
|
998906993355598
|
|
23/05/2024
|
16:04:51
|
BST
|
42
|
79.0200
|
XLON
|
998906993355599
|
|
23/05/2024
|
16:04:51
|
BST
|
100
|
79.0200
|
XLON
|
998906993355600
|
|
23/05/2024
|
16:04:52
|
BST
|
42
|
79.0200
|
XLON
|
998906993355609
|
|
23/05/2024
|
16:04:52
|
BST
|
28
|
79.0200
|
XLON
|
998906993355610
|
|
23/05/2024
|
16:04:52
|
BST
|
44
|
79.0000
|
XLON
|
998906993355611
|
|
23/05/2024
|
16:04:52
|
BST
|
8
|
79.0000
|
XLON
|
998906993355612
|
|
23/05/2024
|
16:05:10
|
BST
|
52
|
78.9800
|
XLON
|
998906993355687
|
|
23/05/2024
|
16:05:30
|
BST
|
52
|
78.9600
|
XLON
|
998906993355721
|
|
23/05/2024
|
16:05:38
|
BST
|
52
|
78.9400
|
XLON
|
998906993355738
|
|
23/05/2024
|
16:05:38
|
BST
|
37
|
78.9200
|
XLON
|
998906993355755
|
|
23/05/2024
|
16:05:38
|
BST
|
15
|
78.9200
|
XLON
|
998906993355756
|
|
23/05/2024
|
16:05:44
|
BST
|
52
|
78.9600
|
XLON
|
998906993355792
|
|
23/05/2024
|
16:05:59
|
BST
|
52
|
78.9400
|
XLON
|
998906993355806
|
|
23/05/2024
|
16:06:00
|
BST
|
42
|
78.9200
|
XLON
|
998906993355812
|
|
23/05/2024
|
16:06:00
|
BST
|
10
|
78.9200
|
XLON
|
998906993355813
|
|
23/05/2024
|
16:06:49
|
BST
|
52
|
79.0200
|
XLON
|
998906993355942
|
|
23/05/2024
|
16:06:50
|
BST
|
52
|
79.0000
|
XLON
|
998906993355944
|
|
23/05/2024
|
16:07:00
|
BST
|
52
|
78.9800
|
XLON
|
998906993355963
|
|
23/05/2024
|
16:07:30
|
BST
|
52
|
79.0000
|
XLON
|
998906993356067
|
|
23/05/2024
|
16:07:50
|
BST
|
44
|
78.9800
|
XLON
|
998906993356140
|
|
23/05/2024
|
16:07:59
|
BST
|
8
|
78.9800
|
XLON
|
998906993356164
|
|
23/05/2024
|
16:08:03
|
BST
|
52
|
78.9600
|
XLON
|
998906993356175
|
|
23/05/2024
|
16:08:20
|
BST
|
52
|
78.9400
|
XLON
|
998906993356232
|
|
23/05/2024
|
16:09:00
|
BST
|
52
|
78.9600
|
XLON
|
998906993356315
|
|
23/05/2024
|
16:09:20
|
BST
|
52
|
78.9800
|
XLON
|
998906993356348
|
|
23/05/2024
|
16:09:40
|
BST
|
23
|
78.9600
|
XLON
|
998906993356448
|
|
23/05/2024
|
16:10:10
|
BST
|
29
|
78.9600
|
XLON
|
998906993356515
|
|
23/05/2024
|
16:10:31
|
BST
|
52
|
79.0200
|
XLON
|
998906993356605
|
|
23/05/2024
|
16:10:50
|
BST
|
29
|
79.0000
|
XLON
|
998906993356667
|
|
23/05/2024
|
16:11:40
|
BST
|
52
|
79.0200
|
XLON
|
998906993356895
|
|
23/05/2024
|
16:12:03
|
BST
|
23
|
79.0000
|
XLON
|
998906993356923
|
|
23/05/2024
|
16:12:03
|
BST
|
100
|
79.0200
|
XLON
|
998906993356925
|
|
23/05/2024
|
16:12:34
|
BST
|
52
|
79.0200
|
XLON
|
998906993357051
|
|
23/05/2024
|
16:12:40
|
BST
|
52
|
79.0000
|
XLON
|
998906993357083
|
|
23/05/2024
|
16:13:07
|
BST
|
30
|
79.0600
|
XLON
|
998906993357195
|
|
23/05/2024
|
16:13:07
|
BST
|
26
|
79.0600
|
XLON
|
998906993357196
|
|
23/05/2024
|
16:13:10
|
BST
|
17
|
79.0600
|
XLON
|
998906993357201
|
|
23/05/2024
|
16:13:10
|
BST
|
15
|
79.0600
|
XLON
|
998906993357202
|
|
23/05/2024
|
16:13:16
|
BST
|
38
|
79.0400
|
XLON
|
998906993357280
|
|
23/05/2024
|
16:13:16
|
BST
|
14
|
79.0400
|
XLON
|
998906993357281
|
|
23/05/2024
|
16:13:16
|
BST
|
50
|
79.0200
|
XLON
|
998906993357283
|
|
23/05/2024
|
16:13:30
|
BST
|
2
|
79.0200
|
XLON
|
998906993357356
|
|
23/05/2024
|
16:14:30
|
BST
|
52
|
79.0200
|
XLON
|
998906993357902
|
|
23/05/2024
|
16:15:00
|
BST
|
52
|
79.0200
|
XLON
|
998906993357966
|
|
23/05/2024
|
16:15:30
|
BST
|
52
|
79.0400
|
XLON
|
998906993358220
|
|
23/05/2024
|
16:15:30
|
BST
|
24
|
79.0200
|
XLON
|
998906993358223
|
|
23/05/2024
|
16:15:44
|
BST
|
10
|
79.0200
|
XLON
|
998906993358252
|
|
23/05/2024
|
16:16:00
|
BST
|
52
|
79.0400
|
XLON
|
998906993358297
|
|
23/05/2024
|
16:16:30
|
BST
|
49
|
79.0400
|
XLON
|
998906993358363
|
|
23/05/2024
|
16:16:30
|
BST
|
3
|
79.0400
|
XLON
|
998906993358366
|
|
23/05/2024
|
16:17:00
|
BST
|
18
|
79.0200
|
XLON
|
998906993358400
|
|
23/05/2024
|
16:17:00
|
BST
|
2
|
79.0200
|
XLON
|
998906993358428
|
|
23/05/2024
|
16:17:01
|
BST
|
12
|
79.0400
|
XLON
|
998906993358435
|
|
23/05/2024
|
16:17:01
|
BST
|
52
|
79.0400
|
XLON
|
998906993358436
|
|
23/05/2024
|
16:17:01
|
BST
|
2
|
79.0400
|
XLON
|
998906993358437
|
|
23/05/2024
|
16:17:02
|
BST
|
52
|
79.0400
|
XLON
|
998906993358442
|
|
23/05/2024
|
16:17:02
|
BST
|
22
|
79.0400
|
XLON
|
998906993358443
|
|
23/05/2024
|
16:17:03
|
BST
|
4
|
79.0400
|
XLON
|
998906993358459
|
|
23/05/2024
|
16:18:05
|
BST
|
100
|
79.0600
|
XLON
|
998906993358694
|
|
23/05/2024
|
16:18:05
|
BST
|
52
|
79.0400
|
XLON
|
998906993358698
|
|
23/05/2024
|
16:20:11
|
BST
|
52
|
79.0800
|
XLON
|
998906993359204
|
|
23/05/2024
|
16:20:11
|
BST
|
100
|
79.0800
|
XLON
|
998906993359206
|
|
23/05/2024
|
16:20:11
|
BST
|
41
|
79.0800
|
XLON
|
998906993359207
|
|
23/05/2024
|
16:20:11
|
BST
|
42
|
79.0800
|
XLON
|
998906993359208
|
|
23/05/2024
|
16:20:11
|
BST
|
29
|
79.0800
|
XLON
|
998906993359272
|
|
23/05/2024
|
16:20:30
|
BST
|
52
|
79.0600
|
XLON
|
998906993359372
|
|
23/05/2024
|
16:20:30
|
BST
|
52
|
79.0400
|
XLON
|
998906993359379
|
|
23/05/2024
|
16:20:30
|
BST
|
20
|
79.0600
|
XLON
|
998906993359383
|
|
23/05/2024
|
16:20:30
|
BST
|
24
|
79.0600
|
XLON
|
998906993359384
|
|
23/05/2024
|
16:21:45
|
BST
|
52
|
79.0200
|
XLON
|
998906993359616
|
|
23/05/2024
|
16:21:45
|
BST
|
52
|
79.0000
|
XLON
|
998906993359624
|
|
23/05/2024
|
16:21:45
|
BST
|
1
|
78.9800
|
XLON
|
998906993359628
|
|
23/05/2024
|
16:21:47
|
BST
|
51
|
78.9800
|
XLON
|
998906993359630
|
|
23/05/2024
|
16:22:19
|
BST
|
52
|
78.9800
|
XLON
|
998906993359709
|
|
23/05/2024
|
16:22:46
|
BST
|
42
|
78.9800
|
XLON
|
998906993359878
|
|
23/05/2024
|
16:22:46
|
BST
|
44
|
78.9600
|
XLON
|
998906993359879
|
|
23/05/2024
|
16:23:13
|
BST
|
52
|
79.0000
|
XLON
|
998906993360120
|
|
23/05/2024
|
16:23:57
|
BST
|
100
|
79.0000
|
XLON
|
998906993360224
|
|
23/05/2024
|
16:23:57
|
BST
|
44
|
78.9800
|
XLON
|
998906993360225
|
|
23/05/2024
|
16:23:57
|
BST
|
8
|
78.9800
|
XLON
|
998906993360229
|
|
23/05/2024
|
16:24:21
|
BST
|
14
|
79.0200
|
XLON
|
998906993360313
|
|
23/05/2024
|
16:24:37
|
BST
|
10
|
79.0400
|
XLON
|
998906993360346
|
|
23/05/2024
|
16:24:37
|
BST
|
29
|
79.0400
|
XLON
|
998906993360347
|
|
23/05/2024
|
16:24:37
|
BST
|
73
|
79.0400
|
XLON
|
998906993360348
|
|
23/05/2024
|
16:25:08
|
BST
|
52
|
79.0000
|
XLON
|
998906993360440
|
|
23/05/2024
|
16:25:52
|
BST
|
52
|
79.0200
|
XLON
|
998906993360566
|
|
23/05/2024
|
16:27:20
|
BST
|
44
|
79.0000
|
XLON
|
998906993360818
|
|
23/05/2024
|
16:27:20
|
BST
|
23
|
79.0200
|
XLON
|
998906993360819
|
|
23/05/2024
|
16:27:46
|
BST
|
8
|
79.0000
|
XLON
|
998906993360887
|
|
23/05/2024
|
16:27:48
|
BST
|
52
|
78.9800
|
XLON
|
998906993360899
|
|
23/05/2024
|
16:29:26
|
BST
|
52
|
79.0000
|
XLON
|
998906993361181
|
|
23/05/2024
|
16:29:26
|
BST
|
41
|
79.0200
|
XLON
|
998906993361183
|
|
23/05/2024
|
16:29:26
|
BST
|
18
|
79.0200
|
XLON
|
998906993361184
|
|
23/05/2024
|
16:29:26
|
BST
|
12
|
79.0200
|
XLON
|
998906993361185
|
|
23/05/2024
|
16:29:26
|
BST
|
52
|
79.0000
|
XLON
|
998906993361191
|
|
23/05/2024
|
16:29:26
|
BST
|
41
|
79.0000
|
XLON
|
998906993361201
|
|
23/05/2024
|
16:29:27
|
BST
|
26
|
78.9800
|
XLON
|
998906993361213
|
|
23/05/2024
|
16:29:27
|
BST
|
26
|
78.9800
|
XLON
|
998906993361214
|
|
23/05/2024
|
16:29:28
|
BST
|
52
|
78.9600
|
XLON
|
998906993361215
|
|
23/05/2024
|
16:30:16
|
BST
|
52
|
78.9400
|
XLON
|
998906993361347
|
|
23/05/2024
|
16:30:16
|
BST
|
42
|
78.9600
|
XLON
|
998906993361349
|
|
23/05/2024
|
16:30:16
|
BST
|
41
|
78.9600
|
XLON
|
998906993361350
|
|
23/05/2024
|
16:30:16
|
BST
|
16
|
78.9600
|
XLON
|
998906993361351
|
|
23/05/2024
|
16:30:16
|
BST
|
52
|
78.9600
|
XLON
|
998906993361352
|
|
23/05/2024
|
16:30:27
|
BST
|
38
|
78.9400
|
XLON
|
998906993361374
|
|
23/05/2024
|
16:30:27
|
BST
|
14
|
78.9400
|
XLON
|
998906993361376
|
|
23/05/2024
|
16:30:27
|
BST
|
52
|
78.9600
|
XLON
|
998906993361380
|
|
23/05/2024
|
16:32:06
|
BST
|
32
|
79.0000
|
XLON
|
998906993361771
|
|
23/05/2024
|
16:33:09
|
BST
|
52
|
78.9800
|
XLON
|
998906993361988
|
|
23/05/2024
|
16:33:09
|
BST
|
20
|
79.0000
|
XLON
|
998906993361989
|
|
23/05/2024
|
16:33:09
|
BST
|
52
|
79.0000
|
XLON
|
998906993361990
|
|
23/05/2024
|
16:33:36
|
BST
|
14
|
79.0000
|
XLON
|
998906993362060
|
|
23/05/2024
|
16:33:36
|
BST
|
55
|
79.0000
|
XLON
|
998906993362061
|
|
23/05/2024
|
16:34:04
|
BST
|
41
|
79.0000
|
XLON
|
998906993362128
|
|
23/05/2024
|
16:34:04
|
BST
|
13
|
79.0000
|
XLON
|
998906993362129
|
|
23/05/2024
|
16:34:04
|
BST
|
52
|
79.0000
|
XLON
|
998906993362130
|
|
23/05/2024
|
16:34:14
|
BST
|
52
|
78.9600
|
XLON
|
998906993362185
|
|
23/05/2024
|
16:34:30
|
BST
|
52
|
78.9400
|
XLON
|
998906993362221
|
|
23/05/2024
|
16:34:30
|
BST
|
50
|
78.9400
|
XLON
|
998906993362222
|
|
23/05/2024
|
16:34:30
|
BST
|
52
|
78.9200
|
XLON
|
998906993362227
|
|
23/05/2024
|
16:35:43
|
BST
|
42
|
78.9200
|
XLON
|
998906993362508
|
|
23/05/2024
|
16:35:43
|
BST
|
50
|
78.9000
|
XLON
|
998906993362509
|
|
23/05/2024
|
16:35:43
|
BST
|
42
|
78.9200
|
XLON
|
998906993362510
|
|
23/05/2024
|
16:35:45
|
BST
|
15
|
78.9200
|
XLON
|
998906993362517
|
|
23/05/2024
|
16:35:45
|
BST
|
18
|
78.9200
|
XLON
|
998906993362518
|
|
23/05/2024
|
16:35:46
|
BST
|
19
|
78.9200
|
XLON
|
998906993362526
|
|
23/05/2024
|
16:35:46
|
BST
|
2
|
78.9000
|
XLON
|
998906993362527
|
|
23/05/2024
|
16:36:11
|
BST
|
38
|
78.9400
|
XLON
|
998906993362559
|
|
23/05/2024
|
16:36:50
|
BST
|
100
|
78.9400
|
XLON
|
998906993362658
|
|
23/05/2024
|
16:37:07
|
BST
|
1
|
78.9600
|
XLON
|
998906993362716
|
|
23/05/2024
|
16:37:08
|
BST
|
29
|
78.9600
|
XLON
|
998906993362717
|
|
23/05/2024
|
16:37:11
|
BST
|
26
|
78.9600
|
XLON
|
998906993362721
|
|
23/05/2024
|
16:37:16
|
BST
|
42
|
78.9600
|
XLON
|
998906993362726
|
|
23/05/2024
|
16:37:16
|
BST
|
41
|
78.9600
|
XLON
|
998906993362727
|
|
23/05/2024
|
16:37:17
|
BST
|
29
|
78.9600
|
XLON
|
998906993362732
|
|
23/05/2024
|
16:37:17
|
BST
|
15
|
78.9600
|
XLON
|
998906993362733
|
|
23/05/2024
|
16:37:32
|
BST
|
52
|
78.9400
|
XLON
|
998906993362747
|
|
23/05/2024
|
16:37:45
|
BST
|
9
|
78.9200
|
XLON
|
998906993362775
|
|
23/05/2024
|
16:39:16
|
BST
|
43
|
78.9200
|
XLON
|
998906993362951
|
|
23/05/2024
|
16:39:17
|
BST
|
52
|
78.9000
|
XLON
|
998906993362964
|
|
23/05/2024
|
16:39:18
|
BST
|
40
|
78.9000
|
XLON
|
998906993362973
|
|
23/05/2024
|
16:39:18
|
BST
|
42
|
78.9000
|
XLON
|
998906993362974
|
|
23/05/2024
|
16:39:18
|
BST
|
52
|
78.9000
|
XLON
|
998906993362975
|
|
23/05/2024
|
16:39:18
|
BST
|
34
|
78.9000
|
XLON
|
998906993362976
|
|
23/05/2024
|
16:39:35
|
BST
|
23
|
78.9200
|
XLON
|
998906993363042
|
|
23/05/2024
|
16:39:41
|
BST
|
29
|
78.9200
|
XLON
|
998906993363082
|
|
23/05/2024
|
16:40:28
|
BST
|
23
|
78.9200
|
XLON
|
998906993363199
|
|
23/05/2024
|
16:40:28
|
BST
|
44
|
78.9200
|
XLON
|
998906993363204
|
|
23/05/2024
|
16:40:28
|
BST
|
52
|
78.9000
|
XLON
|
998906993363205
|
|
23/05/2024
|
16:41:40
|
BST
|
52
|
78.9000
|
XLON
|
998906993363351
|
|
23/05/2024
|
16:41:40
|
BST
|
35
|
78.9000
|
XLON
|
998906993363357
|
|
23/05/2024
|
16:41:40
|
BST
|
76
|
78.9000
|
XLON
|
998906993363358
|
|
23/05/2024
|
16:41:40
|
BST
|
52
|
78.8800
|
XLON
|
998906993363359
|
|
23/05/2024
|
16:42:18
|
BST
|
42
|
78.9400
|
XLON
|
998906993363447
|
|
23/05/2024
|
16:42:18
|
BST
|
23
|
78.9400
|
XLON
|
998906993363448
|
|
23/05/2024
|
16:43:00
|
BST
|
44
|
78.9400
|
XLON
|
998906993363557
|
|
23/05/2024
|
16:43:00
|
BST
|
23
|
78.9600
|
XLON
|
998906993363558
|
|
23/05/2024
|
16:43:00
|
BST
|
122
|
78.9600
|
XLON
|
998906993363559
|
|
23/05/2024
|
16:43:00
|
BST
|
8
|
78.9400
|
XLON
|
998906993363560
|
|
23/05/2024
|
16:43:58
|
BST
|
42
|
78.9600
|
XLON
|
998906993363669
|
|
23/05/2024
|
16:43:58
|
BST
|
15
|
78.9600
|
XLON
|
998906993363670
|
|
23/05/2024
|
16:43:58
|
BST
|
52
|
78.9600
|
XLON
|
998906993363671
|
|
23/05/2024
|
16:43:58
|
BST
|
52
|
78.9400
|
XLON
|
998906993363672
|
|
23/05/2024
|
16:44:11
|
BST
|
52
|
78.9200
|
XLON
|
998906993363710
|
|
23/05/2024
|
16:46:19
|
BST
|
100
|
78.9600
|
XLON
|
998906993364140
|
|
23/05/2024
|
16:46:19
|
BST
|
50
|
78.9600
|
XLON
|
998906993364141
|
|
23/05/2024
|
16:46:19
|
BST
|
33
|
78.9600
|
XLON
|
998906993364142
|
|
23/05/2024
|
16:47:40
|
BST
|
52
|
78.9200
|
XLON
|
998906993364395
|
|
23/05/2024
|
16:47:40
|
BST
|
100
|
78.9200
|
XLON
|
998906993364396
|
|
23/05/2024
|
16:47:40
|
BST
|
50
|
78.9200
|
XLON
|
998906993364397
|
|
23/05/2024
|
16:47:40
|
BST
|
33
|
78.9200
|
XLON
|
998906993364398
|
|
23/05/2024
|
16:47:40
|
BST
|
52
|
78.9000
|
XLON
|
998906993364399
|
|
23/05/2024
|
16:47:58
|
BST
|
40
|
78.9000
|
XLON
|
998906993364425
|
|
23/05/2024
|
16:47:58
|
BST
|
19
|
78.9000
|
XLON
|
998906993364426
|
|
23/05/2024
|
16:47:58
|
BST
|
47
|
78.8800
|
XLON
|
998906993364429
|
|
23/05/2024
|
16:48:06
|
BST
|
5
|
78.8800
|
XLON
|
998906993364453
|
|
23/05/2024
|
16:48:59
|
BST
|
25
|
78.9000
|
XLON
|
998906993364594
|
|
23/05/2024
|
16:49:42
|
BST
|
100
|
78.9400
|
XLON
|
998906993364700
|
|
23/05/2024
|
16:49:42
|
BST
|
52
|
78.9200
|
XLON
|
998906993364711
|
|
23/05/2024
|
16:49:42
|
BST
|
27
|
78.9000
|
XLON
|
998906993364713
|
|
23/05/2024
|
16:50:08
|
BST
|
41
|
78.9000
|
XLON
|
998906993364778
|
|
23/05/2024
|
16:50:39
|
BST
|
100
|
78.9000
|
XLON
|
998906993364867
|
|
23/05/2024
|
16:50:39
|
BST
|
69
|
78.9000
|
XLON
|
998906993364868
|
|
23/05/2024
|
16:50:39
|
BST
|
52
|
78.8800
|
XLON
|
998906993364869
|
|
23/05/2024
|
16:50:47
|
BST
|
17
|
78.8600
|
XLON
|
998906993364901
|
|
23/05/2024
|
16:50:59
|
BST
|
35
|
78.8600
|
XLON
|
998906993364949
|
|
23/05/2024
|
16:51:51
|
BST
|
52
|
78.8400
|
XLON
|
998906993365118
|
|
23/05/2024
|
16:51:51
|
BST
|
13
|
78.8200
|
XLON
|
998906993365125
|
|
23/05/2024
|
16:51:51
|
BST
|
8
|
78.8200
|
XLON
|
998906993365126
|
|
23/05/2024
|
16:51:51
|
BST
|
31
|
78.8200
|
XLON
|
998906993365135
|
|
23/05/2024
|
16:52:28
|
BST
|
52
|
78.8600
|
XLON
|
998906993365237
|
|
23/05/2024
|
16:52:28
|
BST
|
52
|
78.8400
|
XLON
|
998906993365239
|
|
23/05/2024
|
16:52:28
|
BST
|
52
|
78.8200
|
XLON
|
998906993365242
|
|
23/05/2024
|
16:53:08
|
BST
|
52
|
78.8000
|
XLON
|
998906993365330
|
|
23/05/2024
|
16:53:30
|
BST
|
44
|
78.8000
|
XLON
|
998906993365415
|
|
23/05/2024
|
16:53:51
|
BST
|
8
|
78.8000
|
XLON
|
998906993365463
|
|
23/05/2024
|
16:53:52
|
BST
|
15
|
78.8000
|
XLON
|
998906993365466
|
|
23/05/2024
|
16:54:44
|
BST
|
52
|
78.7800
|
XLON
|
998906993365532
|
|
23/05/2024
|
16:55:01
|
BST
|
36
|
78.7800
|
XLON
|
998906993365578
|
|
23/05/2024
|
16:55:01
|
BST
|
12
|
78.7800
|
XLON
|
998906993365579
|
|
23/05/2024
|
16:55:31
|
BST
|
52
|
78.7600
|
XLON
|
998906993365697
|
|
23/05/2024
|
16:55:54
|
BST
|
31
|
78.7400
|
XLON
|
998906993365738
|
|
23/05/2024
|
16:56:31
|
BST
|
29
|
78.8000
|
XLON
|
998906993365853
|
|
23/05/2024
|
16:56:31
|
BST
|
10
|
78.7800
|
XLON
|
998906993365855
|
|
23/05/2024
|
16:56:31
|
BST
|
8
|
78.7800
|
XLON
|
998906993365856
|
|
23/05/2024
|
16:56:31
|
BST
|
17
|
78.7800
|
XLON
|
998906993365857
|
|
23/05/2024
|
16:56:31
|
BST
|
13
|
78.7800
|
XLON
|
998906993365858
|
|
23/05/2024
|
16:56:31
|
BST
|
4
|
78.7800
|
XLON
|
998906993365859
|
|
23/05/2024
|
16:56:31
|
BST
|
42
|
78.7800
|
XLON
|
998906993365880
|
|
23/05/2024
|
16:56:31
|
BST
|
52
|
78.7800
|
XLON
|
998906993365881
|
|
23/05/2024
|
16:58:51
|
BST
|
28
|
78.8000
|
XLON
|
998906993366311
|
|
23/05/2024
|
16:58:51
|
BST
|
22
|
78.8000
|
XLON
|
998906993366312
|
|
23/05/2024
|
16:58:51
|
BST
|
28
|
78.8000
|
XLON
|
998906993366313
|
|
23/05/2024
|
16:58:51
|
BST
|
4
|
78.8000
|
XLON
|
998906993366314
|
|
23/05/2024
|
16:58:51
|
BST
|
5
|
78.8000
|
XLON
|
998906993366315
|
|
23/05/2024
|
16:58:51
|
BST
|
29
|
78.8000
|
XLON
|
998906993366316
|
|
23/05/2024
|
16:58:55
|
BST
|
2
|
78.8000
|
XLON
|
998906993366329
|
|
23/05/2024
|
16:58:58
|
BST
|
26
|
78.8000
|
XLON
|
998906993366336
|
|
23/05/2024
|
16:59:03
|
BST
|
29
|
78.8000
|
XLON
|
998906993366337
|
|
23/05/2024
|
16:59:03
|
BST
|
45
|
78.8000
|
XLON
|
998906993366338
|
|
23/05/2024
|
16:59:27
|
BST
|
52
|
78.7800
|
XLON
|
998906993366429
|
|
23/05/2024
|
16:59:27
|
BST
|
2
|
78.8000
|
XLON
|
998906993366442
|
|
23/05/2024
|
16:59:27
|
BST
|
52
|
78.8000
|
XLON
|
998906993366443
|
|
23/05/2024
|
16:59:27
|
BST
|
14
|
78.8000
|
XLON
|
998906993366444
|
|
23/05/2024
|
17:00:03
|
BST
|
100
|
78.8000
|
XLON
|
998906993366680
|
|
23/05/2024
|
17:00:03
|
BST
|
35
|
78.8000
|
XLON
|
998906993366681
|
|
23/05/2024
|
17:00:03
|
BST
|
45
|
78.8000
|
XLON
|
998906993366682
|
|
23/05/2024
|
17:00:03
|
BST
|
3
|
78.8000
|
XLON
|
998906993366683
|
|
23/05/2024
|
17:00:03
|
BST
|
23
|
78.7800
|
XLON
|
998906993366685
|
|
23/05/2024
|
17:00:03
|
BST
|
29
|
78.7800
|
XLON
|
998906993366686
|
|
23/05/2024
|
17:00:41
|
BST
|
50
|
78.8000
|
XLON
|
998906993366814
|
|
23/05/2024
|
17:00:41
|
BST
|
65
|
78.8000
|
XLON
|
998906993366815
|
|
23/05/2024
|
17:00:41
|
BST
|
45
|
78.8000
|
XLON
|
998906993366816
|
|
23/05/2024
|
17:00:41
|
BST
|
23
|
78.8000
|
XLON
|
998906993366817
|
|
23/05/2024
|
17:02:10
|
BST
|
35
|
78.8400
|
XLON
|
998906993367190
|
|
23/05/2024
|
17:02:10
|
BST
|
9
|
78.8200
|
XLON
|
998906993367193
|
|
23/05/2024
|
17:02:52
|
BST
|
42
|
78.8400
|
XLON
|
998906993367331
|
|
23/05/2024
|
17:02:52
|
BST
|
43
|
78.8200
|
XLON
|
998906993367332
|
|
23/05/2024
|
17:03:40
|
BST
|
20
|
78.8200
|
XLON
|
998906993367572
|
|
23/05/2024
|
17:03:41
|
BST
|
52
|
78.8200
|
XLON
|
998906993367573
|
|
23/05/2024
|
17:03:41
|
BST
|
14
|
78.8200
|
XLON
|
998906993367574
|
|
23/05/2024
|
17:03:41
|
BST
|
27
|
78.8200
|
XLON
|
998906993367575
|
|
23/05/2024
|
17:03:41
|
BST
|
74
|
78.8200
|
XLON
|
998906993367576
|
|
23/05/2024
|
17:03:41
|
BST
|
14
|
78.8200
|
XLON
|
998906993367577
|
|
23/05/2024
|
17:03:41
|
BST
|
2
|
78.8200
|
XLON
|
998906993367578
|
|
23/05/2024
|
17:03:41
|
BST
|
46
|
78.8000
|
XLON
|
998906993367579
|
|
23/05/2024
|
17:03:41
|
BST
|
6
|
78.8000
|
XLON
|
998906993367580
|
|
23/05/2024
|
17:04:54
|
BST
|
52
|
78.8000
|
XLON
|
998906993367770
|
|
23/05/2024
|
17:04:55
|
BST
|
52
|
78.7800
|
XLON
|
998906993367811
|
|
23/05/2024
|
17:04:58
|
BST
|
40
|
78.8000
|
XLON
|
998906993367859
|
|
23/05/2024
|
17:04:58
|
BST
|
49
|
78.8000
|
XLON
|
998906993367860
|
|
23/05/2024
|
17:05:00
|
BST
|
19
|
78.7800
|
XLON
|
998906993367895
|
|
23/05/2024
|
17:05:05
|
BST
|
19
|
78.8000
|
XLON
|
998906993367942
|
|
23/05/2024
|
17:07:02
|
BST
|
52
|
78.8200
|
XLON
|
998906993368245
|
|
23/05/2024
|
17:07:02
|
BST
|
100
|
78.8200
|
XLON
|
998906993368247
|
|
23/05/2024
|
17:07:59
|
BST
|
23
|
78.8200
|
XLON
|
998906993368483
|
|
23/05/2024
|
17:07:59
|
BST
|
29
|
78.8200
|
XLON
|
998906993368484
|
|
23/05/2024
|
17:10:32
|
BST
|
3
|
78.8200
|
XLON
|
998906993368962
|
|
23/05/2024
|
17:10:32
|
BST
|
52
|
78.8000
|
XLON
|
998906993368963
|
|
23/05/2024
|
17:10:32
|
BST
|
50
|
78.8200
|
XLON
|
998906993368965
|
|
23/05/2024
|
17:10:32
|
BST
|
100
|
78.8200
|
XLON
|
998906993368966
|
|
23/05/2024
|
17:10:32
|
BST
|
30
|
78.8200
|
XLON
|
998906993368967
|
|
23/05/2024
|
17:10:32
|
BST
|
33
|
78.7800
|
XLON
|
998906993368974
|
|
23/05/2024
|
17:10:57
|
BST
|
52
|
78.8000
|
XLON
|
998906993369081
|
|
23/05/2024
|
17:11:23
|
BST
|
52
|
78.8000
|
XLON
|
998906993369134
|
|
23/05/2024
|
17:12:20
|
BST
|
50
|
78.8000
|
XLON
|
998906993369359
|
|
23/05/2024
|
17:12:20
|
BST
|
49
|
78.8000
|
XLON
|
998906993369360
|
|
23/05/2024
|
17:12:20
|
BST
|
50
|
78.8000
|
XLON
|
998906993369361
|
|
23/05/2024
|
17:12:20
|
BST
|
34
|
78.8000
|
XLON
|
998906993369362
|
|
23/05/2024
|
17:12:20
|
BST
|
52
|
78.7800
|
XLON
|
998906993369365
|
|
23/05/2024
|
17:13:11
|
BST
|
49
|
78.7800
|
XLON
|
998906993369585
|
|
23/05/2024
|
17:13:31
|
BST
|
21
|
78.8000
|
XLON
|
998906993369659
|
|
23/05/2024
|
17:13:31
|
BST
|
45
|
78.8000
|
XLON
|
998906993369660
|
|
23/05/2024
|
17:13:31
|
BST
|
38
|
78.8000
|
XLON
|
998906993369661
|
|
23/05/2024
|
17:13:31
|
BST
|
38
|
78.8000
|
XLON
|
998906993369666
|
|
23/05/2024
|
17:13:31
|
BST
|
35
|
78.8000
|
XLON
|
998906993369667
|
|
23/05/2024
|
17:13:31
|
BST
|
45
|
78.8000
|
XLON
|
998906993369668
|
|
23/05/2024
|
17:13:31
|
BST
|
52
|
78.8000
|
XLON
|
998906993369669
|
|
23/05/2024
|
17:14:36
|
BST
|
45
|
78.8000
|
XLON
|
998906993369859
|
|
23/05/2024
|
17:14:36
|
BST
|
49
|
78.8000
|
XLON
|
998906993369860
|
|
23/05/2024
|
17:14:36
|
BST
|
18
|
78.8000
|
XLON
|
998906993369861
|
|
23/05/2024
|
17:14:36
|
BST
|
21
|
78.8000
|
XLON
|
998906993369862
|
|
23/05/2024
|
17:14:36
|
BST
|
45
|
78.8000
|
XLON
|
998906993369863
|
|
23/05/2024
|
17:14:37
|
BST
|
14
|
78.8000
|
XLON
|
998906993369864
|
|
23/05/2024
|
17:15:11
|
BST
|
66
|
78.8000
|
XLON
|
998906993370080
|
|
23/05/2024
|
17:15:13
|
BST
|
26
|
78.8000
|
XLON
|
998906993370082
|
|
23/05/2024
|
17:15:13
|
BST
|
48
|
78.7800
|
XLON
|
998906993370083
|
|
23/05/2024
|
17:16:23
|
BST
|
49
|
78.8200
|
XLON
|
998906993370420
|
|
23/05/2024
|
17:16:23
|
BST
|
45
|
78.8200
|
XLON
|
998906993370421
|
|
23/05/2024
|
17:16:23
|
BST
|
18
|
78.8000
|
XLON
|
998906993370425
|
|
23/05/2024
|
17:16:38
|
BST
|
34
|
78.8000
|
XLON
|
998906993370477
|
|
23/05/2024
|
17:16:52
|
BST
|
47
|
78.8000
|
XLON
|
998906993370525
|
|
23/05/2024
|
17:17:30
|
BST
|
4
|
78.7800
|
XLON
|
998906993370650
|
|
23/05/2024
|
17:18:01
|
BST
|
13
|
78.8000
|
XLON
|
998906993370863
|
|
23/05/2024
|
17:19:04
|
BST
|
34
|
78.8200
|
XLON
|
998906993371036
|
|
23/05/2024
|
17:19:06
|
BST
|
29
|
78.8200
|
XLON
|
998906993371037
|
|
23/05/2024
|
17:19:09
|
BST
|
27
|
78.8200
|
XLON
|
998906993371041
|
|
23/05/2024
|
17:19:13
|
BST
|
52
|
78.8000
|
XLON
|
998906993371053
|
|
23/05/2024
|
17:19:13
|
BST
|
45
|
78.8000
|
XLON
|
998906993371056
|
|
23/05/2024
|
17:19:13
|
BST
|
52
|
78.8000
|
XLON
|
998906993371057
|
|
23/05/2024
|
17:20:13
|
BST
|
52
|
78.8000
|
XLON
|
998906993371227
|
|
23/05/2024
|
17:20:23
|
BST
|
52
|
78.8000
|
XLON
|
998906993371263
|
|
23/05/2024
|
17:21:22
|
BST
|
52
|
78.8000
|
XLON
|
998906993371569
|
|
23/05/2024
|
17:21:33
|
BST
|
26
|
78.8200
|
XLON
|
998906993371652
|
|
23/05/2024
|
17:22:13
|
BST
|
52
|
78.8000
|
XLON
|
998906993371847
|
|
23/05/2024
|
17:23:22
|
BST
|
27
|
78.8000
|
XLON
|
998906993372114
|
|
23/05/2024
|
17:24:39
|
BST
|
28
|
78.7800
|
XLON
|
998906993372474
|
|
23/05/2024
|
17:24:39
|
BST
|
24
|
78.7800
|
XLON
|
998906993372475
|
|
23/05/2024
|
17:26:07
|
BST
|
52
|
78.8000
|
XLON
|
998906993372791
|
|
23/05/2024
|
17:26:08
|
BST
|
52
|
78.7800
|
XLON
|
998906993372799
|
|
23/05/2024
|
17:27:20
|
BST
|
44
|
78.8000
|
XLON
|
998906993373099
|
|
23/05/2024
|
17:27:37
|
BST
|
1
|
78.8200
|
XLON
|
998906993373156
|
|
23/05/2024
|
17:27:37
|
BST
|
34
|
78.8200
|
XLON
|
998906993373157
|
|
23/05/2024
|
17:27:37
|
BST
|
29
|
78.8200
|
XLON
|
998906993373158
|
|
23/05/2024
|
17:27:37
|
BST
|
8
|
78.8000
|
XLON
|
998906993373160
|
|
23/05/2024
|
17:28:05
|
BST
|
63
|
78.8000
|
XLON
|
998906993373323
|
|
23/05/2024
|
17:28:05
|
BST
|
62
|
78.8000
|
XLON
|
998906993373324
|
|
23/05/2024
|
17:28:05
|
BST
|
20
|
78.8000
|
XLON
|
998906993373325
|
|
23/05/2024
|
17:28:05
|
BST
|
38
|
78.8000
|
XLON
|
998906993373326
|
|
23/05/2024
|
17:28:51
|
BST
|
52
|
78.8000
|
XLON
|
998906993373464
|
|
23/05/2024
|
17:29:01
|
BST
|
52
|
78.8000
|
XLON
|
998906993373523
|
|
23/05/2024
|
17:29:31
|
BST
|
4
|
78.8000
|
XLON
|
998906993373604
|
|
23/05/2024
|
17:29:31
|
BST
|
142
|
78.8000
|
XLON
|
998906993373605
|
|
23/05/2024
|
17:29:44
|
BST
|
41
|
78.8200
|
XLON
|
998906993373689
|
|
23/05/2024
|
17:29:46
|
BST
|
146
|
78.8000
|
XLON
|
998906993373692
|
|
|
|
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
POSFLFSTEEIVFIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 5 2024 まで 6 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 6 2023 まで 6 2024
