InterContinental Hotels Group PLC Transaction in Own Shares
2024年5月28日 - 3:00PM
RNS Regulatory News
RNS Number : 9371P
InterContinental Hotels Group PLC
28 May 2024
|
28 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 24 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:
|
24 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
39,856
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.1200
|
|
|
|
|
Highest price paid per
share:
|
£ 79.4200
|
|
|
|
|
Average price paid per
share:
|
£ 78.7939
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,230,329 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: 39,856 (ISIN:
GB00BHJYC057)
Date of purchases: 24 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
39,856
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
79.4200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.1200
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.7939
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
24/05/2024
|
09:50:34
|
BST
|
50
|
78.3600
|
XLON
|
999525468609188
|
|
24/05/2024
|
09:50:34
|
BST
|
50
|
78.3600
|
XLON
|
999525468609189
|
|
24/05/2024
|
09:52:57
|
BST
|
44
|
78.3200
|
XLON
|
999525468609340
|
|
24/05/2024
|
09:52:57
|
BST
|
8
|
78.3200
|
XLON
|
999525468609343
|
|
24/05/2024
|
09:52:57
|
BST
|
35
|
78.3200
|
XLON
|
999525468609344
|
|
24/05/2024
|
09:53:42
|
BST
|
49
|
78.3800
|
XLON
|
999525468609398
|
|
24/05/2024
|
09:54:49
|
BST
|
34
|
78.4000
|
XLON
|
999525468609448
|
|
24/05/2024
|
09:55:03
|
BST
|
8
|
78.3800
|
XLON
|
999525468609462
|
|
24/05/2024
|
09:58:11
|
BST
|
9
|
78.3800
|
XLON
|
999525468609741
|
|
24/05/2024
|
09:58:11
|
BST
|
31
|
78.3800
|
XLON
|
999525468609742
|
|
24/05/2024
|
09:58:42
|
BST
|
100
|
78.4000
|
XLON
|
999525468609766
|
|
24/05/2024
|
09:58:49
|
BST
|
52
|
78.3800
|
XLON
|
999525468609769
|
|
24/05/2024
|
09:59:48
|
BST
|
51
|
78.3600
|
XLON
|
999525468609842
|
|
24/05/2024
|
09:59:48
|
BST
|
38
|
78.3600
|
XLON
|
999525468609843
|
|
24/05/2024
|
10:00:12
|
BST
|
7
|
78.3200
|
XLON
|
999525468609877
|
|
24/05/2024
|
10:00:12
|
BST
|
38
|
78.3200
|
XLON
|
999525468609878
|
|
24/05/2024
|
10:00:12
|
BST
|
7
|
78.3200
|
XLON
|
999525468609879
|
|
24/05/2024
|
10:00:16
|
BST
|
11
|
78.3400
|
XLON
|
999525468609906
|
|
24/05/2024
|
10:00:16
|
BST
|
10
|
78.3400
|
XLON
|
999525468609907
|
|
24/05/2024
|
10:00:16
|
BST
|
18
|
78.3400
|
XLON
|
999525468609908
|
|
24/05/2024
|
10:00:58
|
BST
|
100
|
78.3800
|
XLON
|
999525468609961
|
|
24/05/2024
|
10:02:08
|
BST
|
52
|
78.4200
|
XLON
|
999525468610067
|
|
24/05/2024
|
10:02:27
|
BST
|
10
|
78.3800
|
XLON
|
999525468610100
|
|
24/05/2024
|
10:02:27
|
BST
|
42
|
78.3800
|
XLON
|
999525468610101
|
|
24/05/2024
|
10:02:38
|
BST
|
52
|
78.3400
|
XLON
|
999525468610109
|
|
24/05/2024
|
10:03:15
|
BST
|
21
|
78.3600
|
XLON
|
999525468610276
|
|
24/05/2024
|
10:05:40
|
BST
|
9
|
78.3600
|
XLON
|
999525468610427
|
|
24/05/2024
|
10:08:15
|
BST
|
52
|
78.4400
|
XLON
|
999525468610615
|
|
24/05/2024
|
10:08:17
|
BST
|
42
|
78.4200
|
XLON
|
999525468610619
|
|
24/05/2024
|
10:08:17
|
BST
|
50
|
78.4200
|
XLON
|
999525468610620
|
|
24/05/2024
|
10:08:18
|
BST
|
24
|
78.4200
|
XLON
|
999525468610622
|
|
24/05/2024
|
10:08:18
|
BST
|
17
|
78.4200
|
XLON
|
999525468610623
|
|
24/05/2024
|
10:08:18
|
BST
|
9
|
78.4200
|
XLON
|
999525468610624
|
|
24/05/2024
|
10:08:18
|
BST
|
20
|
78.4200
|
XLON
|
999525468610627
|
|
24/05/2024
|
10:08:18
|
BST
|
6
|
78.4200
|
XLON
|
999525468610628
|
|
24/05/2024
|
10:08:18
|
BST
|
11
|
78.4200
|
XLON
|
999525468610629
|
|
24/05/2024
|
10:08:18
|
BST
|
13
|
78.4200
|
XLON
|
999525468610630
|
|
24/05/2024
|
10:08:18
|
BST
|
11
|
78.4200
|
XLON
|
999525468610631
|
|
24/05/2024
|
10:08:34
|
BST
|
10
|
78.4000
|
XLON
|
999525468610659
|
|
24/05/2024
|
10:08:53
|
BST
|
18
|
78.4000
|
XLON
|
999525468610679
|
|
24/05/2024
|
10:09:44
|
BST
|
52
|
78.4400
|
XLON
|
999525468610740
|
|
24/05/2024
|
10:09:44
|
BST
|
125
|
78.4400
|
XLON
|
999525468610748
|
|
24/05/2024
|
10:09:44
|
BST
|
3
|
78.4400
|
XLON
|
999525468610749
|
|
24/05/2024
|
10:09:54
|
BST
|
52
|
78.4600
|
XLON
|
999525468610760
|
|
24/05/2024
|
10:12:41
|
BST
|
23
|
78.5600
|
XLON
|
999525468611021
|
|
24/05/2024
|
10:12:41
|
BST
|
42
|
78.5600
|
XLON
|
999525468611022
|
|
24/05/2024
|
10:12:41
|
BST
|
32
|
78.5600
|
XLON
|
999525468611023
|
|
24/05/2024
|
10:12:49
|
BST
|
52
|
78.5200
|
XLON
|
999525468611059
|
|
24/05/2024
|
10:13:03
|
BST
|
52
|
78.4800
|
XLON
|
999525468611112
|
|
24/05/2024
|
10:14:58
|
BST
|
52
|
78.4800
|
XLON
|
999525468611269
|
|
24/05/2024
|
10:15:18
|
BST
|
52
|
78.4800
|
XLON
|
999525468611318
|
|
24/05/2024
|
10:16:37
|
BST
|
49
|
78.5000
|
XLON
|
999525468611425
|
|
24/05/2024
|
10:18:40
|
BST
|
48
|
78.5200
|
XLON
|
999525468611666
|
|
24/05/2024
|
10:19:06
|
BST
|
48
|
78.4800
|
XLON
|
999525468611702
|
|
24/05/2024
|
10:19:38
|
BST
|
27
|
78.4800
|
XLON
|
999525468611872
|
|
24/05/2024
|
10:19:45
|
BST
|
25
|
78.4800
|
XLON
|
999525468611888
|
|
24/05/2024
|
10:23:15
|
BST
|
52
|
78.5200
|
XLON
|
999525468612244
|
|
24/05/2024
|
10:23:15
|
BST
|
22
|
78.5200
|
XLON
|
999525468612250
|
|
24/05/2024
|
10:23:15
|
BST
|
52
|
78.4800
|
XLON
|
999525468612255
|
|
24/05/2024
|
10:23:15
|
BST
|
22
|
78.4800
|
XLON
|
999525468612259
|
|
24/05/2024
|
10:25:33
|
BST
|
52
|
78.4800
|
XLON
|
999525468612414
|
|
24/05/2024
|
10:25:41
|
BST
|
22
|
78.4800
|
XLON
|
999525468612428
|
|
24/05/2024
|
10:25:41
|
BST
|
22
|
78.4800
|
XLON
|
999525468612429
|
|
24/05/2024
|
10:26:15
|
BST
|
52
|
78.4800
|
XLON
|
999525468612451
|
|
24/05/2024
|
10:27:10
|
BST
|
52
|
78.5000
|
XLON
|
999525468612520
|
|
24/05/2024
|
10:29:19
|
BST
|
52
|
78.5000
|
XLON
|
999525468612647
|
|
24/05/2024
|
10:29:19
|
BST
|
14
|
78.5000
|
XLON
|
999525468612651
|
|
24/05/2024
|
10:31:54
|
BST
|
52
|
78.5400
|
XLON
|
999525468612838
|
|
24/05/2024
|
10:32:05
|
BST
|
52
|
78.5400
|
XLON
|
999525468612851
|
|
24/05/2024
|
10:34:47
|
BST
|
52
|
78.5600
|
XLON
|
999525468613057
|
|
24/05/2024
|
10:35:01
|
BST
|
50
|
78.5200
|
XLON
|
999525468613082
|
|
24/05/2024
|
10:35:01
|
BST
|
67
|
78.5400
|
XLON
|
999525468613083
|
|
24/05/2024
|
10:35:01
|
BST
|
22
|
78.5400
|
XLON
|
999525468613084
|
|
24/05/2024
|
10:35:01
|
BST
|
38
|
78.5400
|
XLON
|
999525468613085
|
|
24/05/2024
|
10:40:29
|
BST
|
52
|
78.5800
|
XLON
|
999525468613421
|
|
24/05/2024
|
10:42:25
|
BST
|
67
|
78.5600
|
XLON
|
999525468613646
|
|
24/05/2024
|
10:43:08
|
BST
|
52
|
78.5400
|
XLON
|
999525468613722
|
|
24/05/2024
|
10:44:28
|
BST
|
40
|
78.5400
|
XLON
|
999525468613806
|
|
24/05/2024
|
10:44:28
|
BST
|
48
|
78.5400
|
XLON
|
999525468613807
|
|
24/05/2024
|
10:46:04
|
BST
|
52
|
78.5400
|
XLON
|
999525468613909
|
|
24/05/2024
|
10:46:12
|
BST
|
52
|
78.5000
|
XLON
|
999525468613919
|
|
24/05/2024
|
10:47:26
|
BST
|
52
|
78.5400
|
XLON
|
999525468614021
|
|
24/05/2024
|
10:47:26
|
BST
|
50
|
78.5400
|
XLON
|
999525468614024
|
|
24/05/2024
|
10:48:32
|
BST
|
100
|
78.5600
|
XLON
|
999525468614231
|
|
24/05/2024
|
10:48:32
|
BST
|
18
|
78.5600
|
XLON
|
999525468614232
|
|
24/05/2024
|
10:50:23
|
BST
|
48
|
78.5600
|
XLON
|
999525468614538
|
|
24/05/2024
|
10:52:03
|
BST
|
52
|
78.5400
|
XLON
|
999525468614754
|
|
24/05/2024
|
10:53:28
|
BST
|
49
|
78.5200
|
XLON
|
999525468614882
|
|
24/05/2024
|
10:54:36
|
BST
|
52
|
78.5600
|
XLON
|
999525468614957
|
|
24/05/2024
|
10:57:48
|
BST
|
6
|
78.5000
|
XLON
|
999525468615152
|
|
24/05/2024
|
10:58:01
|
BST
|
46
|
78.5000
|
XLON
|
999525468615183
|
|
24/05/2024
|
10:58:52
|
BST
|
44
|
78.5000
|
XLON
|
999525468615218
|
|
24/05/2024
|
10:59:44
|
BST
|
10
|
78.5000
|
XLON
|
999525468615262
|
|
24/05/2024
|
11:01:52
|
BST
|
42
|
78.5000
|
XLON
|
999525468615347
|
|
24/05/2024
|
11:01:52
|
BST
|
67
|
78.5000
|
XLON
|
999525468615349
|
|
24/05/2024
|
11:01:58
|
BST
|
44
|
78.5000
|
XLON
|
999525468615355
|
|
24/05/2024
|
11:01:58
|
BST
|
15
|
78.5000
|
XLON
|
999525468615356
|
|
24/05/2024
|
11:02:20
|
BST
|
35
|
78.5000
|
XLON
|
999525468615385
|
|
24/05/2024
|
11:04:42
|
BST
|
20
|
78.5400
|
XLON
|
999525468615563
|
|
24/05/2024
|
11:04:42
|
BST
|
39
|
78.5400
|
XLON
|
999525468615564
|
|
24/05/2024
|
11:04:42
|
BST
|
52
|
78.5200
|
XLON
|
999525468615565
|
|
24/05/2024
|
11:07:28
|
BST
|
12
|
78.5400
|
XLON
|
999525468615746
|
|
24/05/2024
|
11:07:28
|
BST
|
12
|
78.5400
|
XLON
|
999525468615747
|
|
24/05/2024
|
11:07:50
|
BST
|
16
|
78.5400
|
XLON
|
999525468615772
|
|
24/05/2024
|
11:07:50
|
BST
|
16
|
78.5400
|
XLON
|
999525468615773
|
|
24/05/2024
|
11:07:50
|
BST
|
12
|
78.5400
|
XLON
|
999525468615774
|
|
24/05/2024
|
11:10:38
|
BST
|
100
|
78.5600
|
XLON
|
999525468615923
|
|
24/05/2024
|
11:10:38
|
BST
|
20
|
78.5600
|
XLON
|
999525468615924
|
|
24/05/2024
|
11:11:51
|
BST
|
37
|
78.5400
|
XLON
|
999525468616007
|
|
24/05/2024
|
11:11:51
|
BST
|
19
|
78.5400
|
XLON
|
999525468616008
|
|
24/05/2024
|
11:11:51
|
BST
|
17
|
78.5400
|
XLON
|
999525468616009
|
|
24/05/2024
|
11:11:52
|
BST
|
48
|
78.5400
|
XLON
|
999525468616015
|
|
24/05/2024
|
11:12:11
|
BST
|
52
|
78.5200
|
XLON
|
999525468616038
|
|
24/05/2024
|
11:14:44
|
BST
|
20
|
78.5200
|
XLON
|
999525468616240
|
|
24/05/2024
|
11:14:44
|
BST
|
24
|
78.5200
|
XLON
|
999525468616241
|
|
24/05/2024
|
11:15:00
|
BST
|
52
|
78.4800
|
XLON
|
999525468616253
|
|
24/05/2024
|
11:15:00
|
BST
|
52
|
78.4400
|
XLON
|
999525468616257
|
|
24/05/2024
|
11:15:26
|
BST
|
52
|
78.3800
|
XLON
|
999525468616279
|
|
24/05/2024
|
11:16:13
|
BST
|
51
|
78.3000
|
XLON
|
999525468616341
|
|
24/05/2024
|
11:18:43
|
BST
|
10
|
78.2600
|
XLON
|
999525468616480
|
|
24/05/2024
|
11:18:43
|
BST
|
42
|
78.2600
|
XLON
|
999525468616481
|
|
24/05/2024
|
11:20:22
|
BST
|
52
|
78.2200
|
XLON
|
999525468616583
|
|
24/05/2024
|
11:21:05
|
BST
|
52
|
78.1600
|
XLON
|
999525468616610
|
|
24/05/2024
|
11:24:50
|
BST
|
2
|
78.1200
|
XLON
|
999525468617000
|
|
24/05/2024
|
11:25:37
|
BST
|
17
|
78.1200
|
XLON
|
999525468617042
|
|
24/05/2024
|
11:25:37
|
BST
|
33
|
78.1200
|
XLON
|
999525468617043
|
|
24/05/2024
|
11:25:37
|
BST
|
10
|
78.1200
|
XLON
|
999525468617046
|
|
24/05/2024
|
11:25:37
|
BST
|
29
|
78.1200
|
XLON
|
999525468617047
|
|
24/05/2024
|
11:25:46
|
BST
|
52
|
78.1200
|
XLON
|
999525468617056
|
|
24/05/2024
|
11:26:12
|
BST
|
52
|
78.1400
|
XLON
|
999525468617105
|
|
24/05/2024
|
11:30:15
|
BST
|
67
|
78.2000
|
XLON
|
999525468617376
|
|
24/05/2024
|
11:30:15
|
BST
|
35
|
78.2000
|
XLON
|
999525468617377
|
|
24/05/2024
|
11:30:15
|
BST
|
17
|
78.2000
|
XLON
|
999525468617378
|
|
24/05/2024
|
11:33:51
|
BST
|
10
|
78.1800
|
XLON
|
999525468617567
|
|
24/05/2024
|
11:35:12
|
BST
|
42
|
78.1800
|
XLON
|
999525468617615
|
|
24/05/2024
|
11:37:04
|
BST
|
118
|
78.2000
|
XLON
|
999525468617783
|
|
24/05/2024
|
11:38:13
|
BST
|
52
|
78.1800
|
XLON
|
999525468617809
|
|
24/05/2024
|
11:38:13
|
BST
|
17
|
78.2000
|
XLON
|
999525468617812
|
|
24/05/2024
|
11:38:13
|
BST
|
67
|
78.2000
|
XLON
|
999525468617813
|
|
24/05/2024
|
11:38:13
|
BST
|
37
|
78.2000
|
XLON
|
999525468617814
|
|
24/05/2024
|
11:38:13
|
BST
|
21
|
78.2000
|
XLON
|
999525468617815
|
|
24/05/2024
|
11:38:13
|
BST
|
11
|
78.2000
|
XLON
|
999525468617816
|
|
24/05/2024
|
11:42:32
|
BST
|
2
|
78.2200
|
XLON
|
999525468618101
|
|
24/05/2024
|
11:45:08
|
BST
|
18
|
78.2600
|
XLON
|
999525468618287
|
|
24/05/2024
|
11:47:17
|
BST
|
2
|
78.3800
|
XLON
|
999525468618379
|
|
24/05/2024
|
11:53:15
|
BST
|
52
|
78.4600
|
XLON
|
999525468618820
|
|
24/05/2024
|
11:55:05
|
BST
|
52
|
78.4600
|
XLON
|
999525468618899
|
|
24/05/2024
|
11:55:18
|
BST
|
52
|
78.4800
|
XLON
|
999525468618944
|
|
24/05/2024
|
11:55:18
|
BST
|
50
|
78.4800
|
XLON
|
999525468618945
|
|
24/05/2024
|
12:00:11
|
BST
|
52
|
78.4600
|
XLON
|
999525468619107
|
|
24/05/2024
|
12:00:11
|
BST
|
49
|
78.4800
|
XLON
|
999525468619109
|
|
24/05/2024
|
12:00:14
|
BST
|
9
|
78.4600
|
XLON
|
999525468619110
|
|
24/05/2024
|
12:01:08
|
BST
|
52
|
78.5000
|
XLON
|
999525468619132
|
|
24/05/2024
|
12:01:08
|
BST
|
50
|
78.5000
|
XLON
|
999525468619134
|
|
24/05/2024
|
12:01:08
|
BST
|
18
|
78.5000
|
XLON
|
999525468619135
|
|
24/05/2024
|
12:01:08
|
BST
|
94
|
78.5000
|
XLON
|
999525468619136
|
|
24/05/2024
|
12:05:26
|
BST
|
52
|
78.5000
|
XLON
|
999525468619351
|
|
24/05/2024
|
12:05:26
|
BST
|
50
|
78.5000
|
XLON
|
999525468619355
|
|
24/05/2024
|
12:06:34
|
BST
|
52
|
78.5400
|
XLON
|
999525468619379
|
|
24/05/2024
|
12:06:35
|
BST
|
100
|
78.5400
|
XLON
|
999525468619380
|
|
24/05/2024
|
12:06:35
|
BST
|
42
|
78.5400
|
XLON
|
999525468619381
|
|
24/05/2024
|
12:06:38
|
BST
|
100
|
78.5400
|
XLON
|
999525468619382
|
|
24/05/2024
|
12:11:49
|
BST
|
5
|
78.5400
|
XLON
|
999525468619615
|
|
24/05/2024
|
12:13:26
|
BST
|
9
|
78.5400
|
XLON
|
999525468619674
|
|
24/05/2024
|
12:13:26
|
BST
|
38
|
78.5400
|
XLON
|
999525468619675
|
|
24/05/2024
|
12:14:20
|
BST
|
190
|
78.6000
|
XLON
|
999525468619716
|
|
24/05/2024
|
12:14:21
|
BST
|
45
|
78.6000
|
XLON
|
999525468619717
|
|
24/05/2024
|
12:14:21
|
BST
|
41
|
78.6000
|
XLON
|
999525468619718
|
|
24/05/2024
|
12:14:27
|
BST
|
52
|
78.5800
|
XLON
|
999525468619724
|
|
24/05/2024
|
12:14:27
|
BST
|
44
|
78.5800
|
XLON
|
999525468619725
|
|
24/05/2024
|
12:16:00
|
BST
|
50
|
78.5600
|
XLON
|
999525468619777
|
|
24/05/2024
|
12:16:00
|
BST
|
20
|
78.5800
|
XLON
|
999525468619778
|
|
24/05/2024
|
12:16:00
|
BST
|
43
|
78.5800
|
XLON
|
999525468619779
|
|
24/05/2024
|
12:19:20
|
BST
|
52
|
78.5400
|
XLON
|
999525468619968
|
|
24/05/2024
|
12:19:55
|
BST
|
67
|
78.5400
|
XLON
|
999525468620013
|
|
24/05/2024
|
12:19:55
|
BST
|
20
|
78.5400
|
XLON
|
999525468620014
|
|
24/05/2024
|
12:19:55
|
BST
|
7
|
78.5400
|
XLON
|
999525468620015
|
|
24/05/2024
|
12:21:09
|
BST
|
10
|
78.5000
|
XLON
|
999525468620055
|
|
24/05/2024
|
12:21:09
|
BST
|
42
|
78.5000
|
XLON
|
999525468620056
|
|
24/05/2024
|
12:23:44
|
BST
|
52
|
78.5000
|
XLON
|
999525468620227
|
|
24/05/2024
|
12:24:06
|
BST
|
23
|
78.5000
|
XLON
|
999525468620254
|
|
24/05/2024
|
12:24:06
|
BST
|
21
|
78.5000
|
XLON
|
999525468620255
|
|
24/05/2024
|
12:24:23
|
BST
|
52
|
78.4600
|
XLON
|
999525468620261
|
|
24/05/2024
|
12:24:23
|
BST
|
52
|
78.4200
|
XLON
|
999525468620266
|
|
24/05/2024
|
12:29:35
|
BST
|
52
|
78.3600
|
XLON
|
999525468620499
|
|
24/05/2024
|
12:32:06
|
BST
|
1
|
78.3600
|
XLON
|
999525468620615
|
|
24/05/2024
|
12:32:36
|
BST
|
51
|
78.3600
|
XLON
|
999525468620638
|
|
24/05/2024
|
12:32:38
|
BST
|
50
|
78.4000
|
XLON
|
999525468620653
|
|
24/05/2024
|
12:32:39
|
BST
|
52
|
78.3600
|
XLON
|
999525468620656
|
|
24/05/2024
|
12:36:35
|
BST
|
52
|
78.4200
|
XLON
|
999525468620813
|
|
24/05/2024
|
12:37:25
|
BST
|
52
|
78.3800
|
XLON
|
999525468620886
|
|
24/05/2024
|
12:37:25
|
BST
|
50
|
78.4000
|
XLON
|
999525468620888
|
|
24/05/2024
|
12:37:25
|
BST
|
35
|
78.4000
|
XLON
|
999525468620889
|
|
24/05/2024
|
12:37:25
|
BST
|
21
|
78.4000
|
XLON
|
999525468620890
|
|
24/05/2024
|
12:38:52
|
BST
|
30
|
78.3800
|
XLON
|
999525468620942
|
|
24/05/2024
|
12:38:52
|
BST
|
22
|
78.3800
|
XLON
|
999525468620943
|
|
24/05/2024
|
12:40:08
|
BST
|
52
|
78.3200
|
XLON
|
999525468620974
|
|
24/05/2024
|
12:45:25
|
BST
|
36
|
78.4000
|
XLON
|
999525468621214
|
|
24/05/2024
|
12:47:04
|
BST
|
50
|
78.4000
|
XLON
|
999525468621270
|
|
24/05/2024
|
12:47:04
|
BST
|
20
|
78.4000
|
XLON
|
999525468621271
|
|
24/05/2024
|
12:47:09
|
BST
|
44
|
78.4000
|
XLON
|
999525468621274
|
|
24/05/2024
|
12:49:10
|
BST
|
52
|
78.4000
|
XLON
|
999525468621444
|
|
24/05/2024
|
12:49:10
|
BST
|
50
|
78.4000
|
XLON
|
999525468621447
|
|
24/05/2024
|
12:49:54
|
BST
|
49
|
78.4000
|
XLON
|
999525468621470
|
|
24/05/2024
|
12:50:23
|
BST
|
44
|
78.4000
|
XLON
|
999525468621525
|
|
24/05/2024
|
12:52:25
|
BST
|
52
|
78.3600
|
XLON
|
999525468621678
|
|
24/05/2024
|
12:59:44
|
BST
|
10
|
78.4000
|
XLON
|
999525468621997
|
|
24/05/2024
|
13:02:00
|
BST
|
100
|
78.5000
|
XLON
|
999525468622145
|
|
24/05/2024
|
13:05:54
|
BST
|
3
|
78.4800
|
XLON
|
999525468622438
|
|
24/05/2024
|
13:05:54
|
BST
|
49
|
78.4800
|
XLON
|
999525468622439
|
|
24/05/2024
|
13:07:16
|
BST
|
52
|
78.5800
|
XLON
|
999525468622639
|
|
24/05/2024
|
13:07:16
|
BST
|
50
|
78.5800
|
XLON
|
999525468622644
|
|
24/05/2024
|
13:07:16
|
BST
|
49
|
78.5800
|
XLON
|
999525468622645
|
|
24/05/2024
|
13:07:16
|
BST
|
20
|
78.5800
|
XLON
|
999525468622646
|
|
24/05/2024
|
13:07:17
|
BST
|
52
|
78.5400
|
XLON
|
999525468622650
|
|
24/05/2024
|
13:09:41
|
BST
|
35
|
78.6400
|
XLON
|
999525468622784
|
|
24/05/2024
|
13:10:22
|
BST
|
44
|
78.6400
|
XLON
|
999525468622805
|
|
24/05/2024
|
13:10:22
|
BST
|
40
|
78.6400
|
XLON
|
999525468622806
|
|
24/05/2024
|
13:10:22
|
BST
|
50
|
78.6400
|
XLON
|
999525468622807
|
|
24/05/2024
|
13:11:43
|
BST
|
52
|
78.6200
|
XLON
|
999525468622832
|
|
24/05/2024
|
13:11:43
|
BST
|
50
|
78.6400
|
XLON
|
999525468622836
|
|
24/05/2024
|
13:11:43
|
BST
|
50
|
78.6400
|
XLON
|
999525468622837
|
|
24/05/2024
|
13:11:43
|
BST
|
21
|
78.6400
|
XLON
|
999525468622838
|
|
24/05/2024
|
13:11:43
|
BST
|
36
|
78.6400
|
XLON
|
999525468622839
|
|
24/05/2024
|
13:11:43
|
BST
|
18
|
78.6400
|
XLON
|
999525468622840
|
|
24/05/2024
|
13:12:20
|
BST
|
44
|
78.6400
|
XLON
|
999525468622904
|
|
24/05/2024
|
13:12:49
|
BST
|
27
|
78.6200
|
XLON
|
999525468622915
|
|
24/05/2024
|
13:13:21
|
BST
|
25
|
78.6200
|
XLON
|
999525468622937
|
|
24/05/2024
|
13:15:07
|
BST
|
38
|
78.6600
|
XLON
|
999525468623019
|
|
24/05/2024
|
13:16:15
|
BST
|
52
|
78.6400
|
XLON
|
999525468623080
|
|
24/05/2024
|
13:16:15
|
BST
|
20
|
78.6400
|
XLON
|
999525468623086
|
|
24/05/2024
|
13:16:15
|
BST
|
24
|
78.6600
|
XLON
|
999525468623087
|
|
24/05/2024
|
13:18:07
|
BST
|
9
|
78.6400
|
XLON
|
999525468623178
|
|
24/05/2024
|
13:19:16
|
BST
|
45
|
78.6400
|
XLON
|
999525468623224
|
|
24/05/2024
|
13:20:34
|
BST
|
44
|
78.6600
|
XLON
|
999525468623265
|
|
24/05/2024
|
13:20:35
|
BST
|
7
|
78.6800
|
XLON
|
999525468623278
|
|
24/05/2024
|
13:20:35
|
BST
|
45
|
78.6800
|
XLON
|
999525468623279
|
|
24/05/2024
|
13:21:28
|
BST
|
52
|
78.7000
|
XLON
|
999525468623345
|
|
24/05/2024
|
13:23:53
|
BST
|
44
|
78.7200
|
XLON
|
999525468623457
|
|
24/05/2024
|
13:24:14
|
BST
|
9
|
78.7000
|
XLON
|
999525468623477
|
|
24/05/2024
|
13:25:49
|
BST
|
43
|
78.7000
|
XLON
|
999525468623532
|
|
24/05/2024
|
13:26:00
|
BST
|
52
|
78.7200
|
XLON
|
999525468623550
|
|
24/05/2024
|
13:26:01
|
BST
|
2
|
78.6800
|
XLON
|
999525468623555
|
|
24/05/2024
|
13:27:08
|
BST
|
9
|
78.6800
|
XLON
|
999525468623586
|
|
24/05/2024
|
13:27:08
|
BST
|
41
|
78.6800
|
XLON
|
999525468623587
|
|
24/05/2024
|
13:29:40
|
BST
|
52
|
78.6400
|
XLON
|
999525468623746
|
|
24/05/2024
|
13:29:40
|
BST
|
52
|
78.5800
|
XLON
|
999525468623752
|
|
24/05/2024
|
13:29:45
|
BST
|
16
|
78.5400
|
XLON
|
999525468623760
|
|
24/05/2024
|
13:29:45
|
BST
|
36
|
78.5400
|
XLON
|
999525468623761
|
|
24/05/2024
|
13:29:45
|
BST
|
52
|
78.5000
|
XLON
|
999525468623771
|
|
24/05/2024
|
13:29:50
|
BST
|
52
|
78.4800
|
XLON
|
999525468623779
|
|
24/05/2024
|
13:30:10
|
BST
|
52
|
78.4400
|
XLON
|
999525468623807
|
|
24/05/2024
|
13:31:37
|
BST
|
52
|
78.3400
|
XLON
|
999525468623891
|
|
24/05/2024
|
13:35:01
|
BST
|
52
|
78.4600
|
XLON
|
999525468624121
|
|
24/05/2024
|
13:35:49
|
BST
|
52
|
78.4200
|
XLON
|
999525468624202
|
|
24/05/2024
|
13:36:25
|
BST
|
52
|
78.3800
|
XLON
|
999525468624222
|
|
24/05/2024
|
13:38:32
|
BST
|
52
|
78.3200
|
XLON
|
999525468624271
|
|
24/05/2024
|
13:40:58
|
BST
|
10
|
78.3400
|
XLON
|
999525468624367
|
|
24/05/2024
|
13:41:16
|
BST
|
42
|
78.3400
|
XLON
|
999525468624370
|
|
24/05/2024
|
13:42:41
|
BST
|
52
|
78.3200
|
XLON
|
999525468624423
|
|
24/05/2024
|
13:43:00
|
BST
|
52
|
78.2800
|
XLON
|
999525468624441
|
|
24/05/2024
|
13:47:05
|
BST
|
9
|
78.3200
|
XLON
|
999525468624618
|
|
24/05/2024
|
13:49:59
|
BST
|
4
|
78.4000
|
XLON
|
999525468624797
|
|
24/05/2024
|
13:51:16
|
BST
|
9
|
78.4000
|
XLON
|
999525468624866
|
|
24/05/2024
|
13:54:29
|
BST
|
100
|
78.4200
|
XLON
|
999525468624978
|
|
24/05/2024
|
13:55:47
|
BST
|
4
|
78.4000
|
XLON
|
999525468625056
|
|
24/05/2024
|
13:55:47
|
BST
|
35
|
78.4000
|
XLON
|
999525468625057
|
|
24/05/2024
|
13:58:08
|
BST
|
50
|
78.4000
|
XLON
|
999525468625243
|
|
24/05/2024
|
13:59:41
|
BST
|
2
|
78.4400
|
XLON
|
999525468625397
|
|
24/05/2024
|
14:02:18
|
BST
|
100
|
78.4200
|
XLON
|
999525468625616
|
|
24/05/2024
|
14:02:18
|
BST
|
9
|
78.4000
|
XLON
|
999525468625617
|
|
24/05/2024
|
14:02:47
|
BST
|
50
|
78.4400
|
XLON
|
999525468625640
|
|
24/05/2024
|
14:02:47
|
BST
|
43
|
78.4400
|
XLON
|
999525468625641
|
|
24/05/2024
|
14:02:47
|
BST
|
21
|
78.4400
|
XLON
|
999525468625642
|
|
24/05/2024
|
14:02:47
|
BST
|
15
|
78.4400
|
XLON
|
999525468625643
|
|
24/05/2024
|
14:02:47
|
BST
|
12
|
78.4400
|
XLON
|
999525468625644
|
|
24/05/2024
|
14:02:47
|
BST
|
50
|
78.4400
|
XLON
|
999525468625645
|
|
24/05/2024
|
14:02:47
|
BST
|
35
|
78.4400
|
XLON
|
999525468625646
|
|
24/05/2024
|
14:02:47
|
BST
|
14
|
78.4400
|
XLON
|
999525468625647
|
|
24/05/2024
|
14:02:47
|
BST
|
27
|
78.4400
|
XLON
|
999525468625648
|
|
24/05/2024
|
14:04:07
|
BST
|
52
|
78.4400
|
XLON
|
999525468625717
|
|
24/05/2024
|
14:04:07
|
BST
|
22
|
78.4400
|
XLON
|
999525468625719
|
|
24/05/2024
|
14:04:07
|
BST
|
50
|
78.4400
|
XLON
|
999525468625720
|
|
24/05/2024
|
14:04:07
|
BST
|
12
|
78.4400
|
XLON
|
999525468625721
|
|
24/05/2024
|
14:05:20
|
BST
|
50
|
78.4200
|
XLON
|
999525468625802
|
|
24/05/2024
|
14:07:12
|
BST
|
40
|
78.4400
|
XLON
|
999525468625992
|
|
24/05/2024
|
14:07:12
|
BST
|
40
|
78.4400
|
XLON
|
999525468625993
|
|
24/05/2024
|
14:07:12
|
BST
|
22
|
78.4400
|
XLON
|
999525468625994
|
|
24/05/2024
|
14:07:12
|
BST
|
35
|
78.4400
|
XLON
|
999525468625995
|
|
24/05/2024
|
14:09:18
|
BST
|
100
|
78.5000
|
XLON
|
999525468626092
|
|
24/05/2024
|
14:10:23
|
BST
|
3
|
78.5200
|
XLON
|
999525468626151
|
|
24/05/2024
|
14:13:40
|
BST
|
52
|
78.5000
|
XLON
|
999525468626364
|
|
24/05/2024
|
14:13:40
|
BST
|
99
|
78.5000
|
XLON
|
999525468626370
|
|
24/05/2024
|
14:13:40
|
BST
|
12
|
78.5000
|
XLON
|
999525468626371
|
|
24/05/2024
|
14:24:00
|
BST
|
40
|
78.5600
|
XLON
|
999525468627132
|
|
24/05/2024
|
14:24:00
|
BST
|
21
|
78.5600
|
XLON
|
999525468627133
|
|
24/05/2024
|
14:25:05
|
BST
|
23
|
78.5800
|
XLON
|
999525468627244
|
|
24/05/2024
|
14:25:05
|
BST
|
21
|
78.5800
|
XLON
|
999525468627245
|
|
24/05/2024
|
14:26:31
|
BST
|
81
|
78.6400
|
XLON
|
999525468627355
|
|
24/05/2024
|
14:26:31
|
BST
|
21
|
78.6400
|
XLON
|
999525468627356
|
|
24/05/2024
|
14:26:31
|
BST
|
40
|
78.6400
|
XLON
|
999525468627357
|
|
24/05/2024
|
14:26:31
|
BST
|
16
|
78.6400
|
XLON
|
999525468627358
|
|
24/05/2024
|
14:26:31
|
BST
|
32
|
78.6400
|
XLON
|
999525468627359
|
|
24/05/2024
|
14:26:32
|
BST
|
9
|
78.6400
|
XLON
|
999525468627360
|
|
24/05/2024
|
14:26:32
|
BST
|
33
|
78.6400
|
XLON
|
999525468627361
|
|
24/05/2024
|
14:26:34
|
BST
|
40
|
78.6600
|
XLON
|
999525468627368
|
|
24/05/2024
|
14:27:05
|
BST
|
20
|
78.6800
|
XLON
|
999525468627412
|
|
24/05/2024
|
14:27:05
|
BST
|
50
|
78.6800
|
XLON
|
999525468627413
|
|
24/05/2024
|
14:27:05
|
BST
|
50
|
78.6800
|
XLON
|
999525468627414
|
|
24/05/2024
|
14:27:05
|
BST
|
16
|
78.6800
|
XLON
|
999525468627415
|
|
24/05/2024
|
14:27:05
|
BST
|
16
|
78.7000
|
XLON
|
999525468627416
|
|
24/05/2024
|
14:27:05
|
BST
|
21
|
78.7000
|
XLON
|
999525468627417
|
|
24/05/2024
|
14:27:05
|
BST
|
17
|
78.7000
|
XLON
|
999525468627418
|
|
24/05/2024
|
14:27:05
|
BST
|
100
|
78.6800
|
XLON
|
999525468627419
|
|
24/05/2024
|
14:27:10
|
BST
|
52
|
78.6400
|
XLON
|
999525468627438
|
|
24/05/2024
|
14:27:10
|
BST
|
24
|
78.6600
|
XLON
|
999525468627441
|
|
24/05/2024
|
14:27:10
|
BST
|
20
|
78.6600
|
XLON
|
999525468627442
|
|
24/05/2024
|
14:27:10
|
BST
|
1
|
78.6400
|
XLON
|
999525468627446
|
|
24/05/2024
|
14:27:34
|
BST
|
51
|
78.6400
|
XLON
|
999525468627452
|
|
24/05/2024
|
14:27:44
|
BST
|
52
|
78.6000
|
XLON
|
999525468627463
|
|
24/05/2024
|
14:27:44
|
BST
|
52
|
78.5600
|
XLON
|
999525468627465
|
|
24/05/2024
|
14:30:01
|
BST
|
52
|
78.5600
|
XLON
|
999525468627604
|
|
24/05/2024
|
14:30:17
|
BST
|
33
|
78.5200
|
XLON
|
999525468627618
|
|
24/05/2024
|
14:30:17
|
BST
|
19
|
78.5200
|
XLON
|
999525468627619
|
|
24/05/2024
|
14:31:31
|
BST
|
52
|
78.5400
|
XLON
|
999525468627677
|
|
24/05/2024
|
14:33:09
|
BST
|
44
|
78.5200
|
XLON
|
999525468627792
|
|
24/05/2024
|
14:33:26
|
BST
|
9
|
78.5000
|
XLON
|
999525468627800
|
|
24/05/2024
|
14:35:05
|
BST
|
52
|
78.5800
|
XLON
|
999525468627856
|
|
24/05/2024
|
14:35:05
|
BST
|
4
|
78.6000
|
XLON
|
999525468627858
|
|
24/05/2024
|
14:35:05
|
BST
|
27
|
78.6000
|
XLON
|
999525468627859
|
|
24/05/2024
|
14:35:05
|
BST
|
17
|
78.6000
|
XLON
|
999525468627860
|
|
24/05/2024
|
14:35:05
|
BST
|
52
|
78.5800
|
XLON
|
999525468627865
|
|
24/05/2024
|
14:35:20
|
BST
|
52
|
78.5400
|
XLON
|
999525468627887
|
|
24/05/2024
|
14:38:19
|
BST
|
38
|
78.6400
|
XLON
|
999525468628067
|
|
24/05/2024
|
14:38:19
|
BST
|
21
|
78.6400
|
XLON
|
999525468628068
|
|
24/05/2024
|
14:38:19
|
BST
|
41
|
78.6400
|
XLON
|
999525468628069
|
|
24/05/2024
|
14:40:04
|
BST
|
52
|
78.6200
|
XLON
|
999525468628192
|
|
24/05/2024
|
14:40:30
|
BST
|
20
|
78.6200
|
XLON
|
999525468628221
|
|
24/05/2024
|
14:42:49
|
BST
|
50
|
78.6000
|
XLON
|
999525468628376
|
|
24/05/2024
|
14:44:42
|
BST
|
2
|
78.5800
|
XLON
|
999525468628533
|
|
24/05/2024
|
14:46:03
|
BST
|
50
|
78.5800
|
XLON
|
999525468628596
|
|
24/05/2024
|
14:46:03
|
BST
|
10
|
78.5600
|
XLON
|
999525468628604
|
|
24/05/2024
|
14:48:33
|
BST
|
9
|
78.5400
|
XLON
|
999525468628713
|
|
24/05/2024
|
14:48:33
|
BST
|
43
|
78.5400
|
XLON
|
999525468628714
|
|
24/05/2024
|
14:49:44
|
BST
|
41
|
78.6000
|
XLON
|
999525468628828
|
|
24/05/2024
|
14:49:44
|
BST
|
40
|
78.6000
|
XLON
|
999525468628829
|
|
24/05/2024
|
14:49:44
|
BST
|
39
|
78.6000
|
XLON
|
999525468628833
|
|
24/05/2024
|
14:50:20
|
BST
|
39
|
78.6800
|
XLON
|
999525468628903
|
|
24/05/2024
|
14:50:20
|
BST
|
15
|
78.7000
|
XLON
|
999525468628904
|
|
24/05/2024
|
14:50:20
|
BST
|
14
|
78.7000
|
XLON
|
999525468628905
|
|
24/05/2024
|
14:50:20
|
BST
|
40
|
78.7000
|
XLON
|
999525468628906
|
|
24/05/2024
|
14:50:25
|
BST
|
50
|
78.6800
|
XLON
|
999525468628916
|
|
24/05/2024
|
14:50:25
|
BST
|
21
|
78.6800
|
XLON
|
999525468628917
|
|
24/05/2024
|
14:50:25
|
BST
|
15
|
78.6800
|
XLON
|
999525468628918
|
|
24/05/2024
|
14:50:25
|
BST
|
42
|
78.6800
|
XLON
|
999525468628919
|
|
24/05/2024
|
14:50:25
|
BST
|
62
|
78.6800
|
XLON
|
999525468628920
|
|
24/05/2024
|
14:52:25
|
BST
|
50
|
78.7000
|
XLON
|
999525468629046
|
|
24/05/2024
|
14:52:25
|
BST
|
100
|
78.7000
|
XLON
|
999525468629047
|
|
24/05/2024
|
14:52:25
|
BST
|
21
|
78.7000
|
XLON
|
999525468629048
|
|
24/05/2024
|
14:53:02
|
BST
|
21
|
78.7000
|
XLON
|
999525468629126
|
|
24/05/2024
|
14:53:02
|
BST
|
50
|
78.7000
|
XLON
|
999525468629127
|
|
24/05/2024
|
14:53:02
|
BST
|
41
|
78.7000
|
XLON
|
999525468629130
|
|
24/05/2024
|
14:54:14
|
BST
|
52
|
78.6800
|
XLON
|
999525468629243
|
|
24/05/2024
|
14:54:14
|
BST
|
20
|
78.6800
|
XLON
|
999525468629248
|
|
24/05/2024
|
14:55:13
|
BST
|
50
|
78.6600
|
XLON
|
999525468629292
|
|
24/05/2024
|
14:55:13
|
BST
|
21
|
78.6600
|
XLON
|
999525468629293
|
|
24/05/2024
|
14:56:22
|
BST
|
52
|
78.6400
|
XLON
|
999525468629368
|
|
24/05/2024
|
14:56:44
|
BST
|
100
|
78.7000
|
XLON
|
999525468629422
|
|
24/05/2024
|
14:56:50
|
BST
|
52
|
78.6800
|
XLON
|
999525468629427
|
|
24/05/2024
|
14:58:00
|
BST
|
21
|
78.6600
|
XLON
|
999525468629500
|
|
24/05/2024
|
14:58:00
|
BST
|
21
|
78.6600
|
XLON
|
999525468629501
|
|
24/05/2024
|
14:58:00
|
BST
|
13
|
78.6600
|
XLON
|
999525468629502
|
|
24/05/2024
|
14:58:01
|
BST
|
52
|
78.6400
|
XLON
|
999525468629504
|
|
24/05/2024
|
14:58:41
|
BST
|
50
|
78.6400
|
XLON
|
999525468629531
|
|
24/05/2024
|
14:58:41
|
BST
|
21
|
78.6400
|
XLON
|
999525468629532
|
|
24/05/2024
|
14:58:41
|
BST
|
31
|
78.6400
|
XLON
|
999525468629533
|
|
24/05/2024
|
15:00:13
|
BST
|
48
|
78.6800
|
XLON
|
999525468629588
|
|
24/05/2024
|
15:00:13
|
BST
|
21
|
78.6800
|
XLON
|
999525468629589
|
|
24/05/2024
|
15:00:13
|
BST
|
50
|
78.6800
|
XLON
|
999525468629590
|
|
24/05/2024
|
15:00:13
|
BST
|
33
|
78.6800
|
XLON
|
999525468629591
|
|
24/05/2024
|
15:00:13
|
BST
|
11
|
78.6800
|
XLON
|
999525468629592
|
|
24/05/2024
|
15:00:28
|
BST
|
52
|
78.6800
|
XLON
|
999525468629622
|
|
24/05/2024
|
15:03:12
|
BST
|
50
|
78.7200
|
XLON
|
999525468629755
|
|
24/05/2024
|
15:03:13
|
BST
|
28
|
78.7200
|
XLON
|
999525468629759
|
|
24/05/2024
|
15:04:25
|
BST
|
50
|
78.7200
|
XLON
|
999525468629844
|
|
24/05/2024
|
15:05:16
|
BST
|
50
|
78.7200
|
XLON
|
999525468629890
|
|
24/05/2024
|
15:05:52
|
BST
|
29
|
78.7200
|
XLON
|
999525468629925
|
|
24/05/2024
|
15:06:14
|
BST
|
94
|
78.7800
|
XLON
|
999525468629962
|
|
24/05/2024
|
15:06:15
|
BST
|
45
|
78.8400
|
XLON
|
999525468629996
|
|
24/05/2024
|
15:06:15
|
BST
|
50
|
78.8400
|
XLON
|
999525468629997
|
|
24/05/2024
|
15:06:15
|
BST
|
81
|
78.8400
|
XLON
|
999525468629998
|
|
24/05/2024
|
15:06:28
|
BST
|
52
|
78.7800
|
XLON
|
999525468630018
|
|
24/05/2024
|
15:06:28
|
BST
|
52
|
78.7400
|
XLON
|
999525468630022
|
|
24/05/2024
|
15:09:13
|
BST
|
52
|
78.7400
|
XLON
|
999525468630157
|
|
24/05/2024
|
15:12:27
|
BST
|
52
|
78.7400
|
XLON
|
999525468630387
|
|
24/05/2024
|
15:14:57
|
BST
|
50
|
78.7600
|
XLON
|
999525468630554
|
|
24/05/2024
|
15:15:09
|
BST
|
50
|
78.7600
|
XLON
|
999525468630605
|
|
24/05/2024
|
15:15:15
|
BST
|
35
|
78.7600
|
XLON
|
999525468630613
|
|
24/05/2024
|
15:16:26
|
BST
|
52
|
78.7600
|
XLON
|
999525468630701
|
|
24/05/2024
|
15:16:26
|
BST
|
50
|
78.7600
|
XLON
|
999525468630703
|
|
24/05/2024
|
15:16:26
|
BST
|
21
|
78.7600
|
XLON
|
999525468630704
|
|
24/05/2024
|
15:17:46
|
BST
|
100
|
78.7600
|
XLON
|
999525468630757
|
|
24/05/2024
|
15:18:26
|
BST
|
50
|
78.7600
|
XLON
|
999525468630851
|
|
24/05/2024
|
15:18:26
|
BST
|
52
|
78.7600
|
XLON
|
999525468630853
|
|
24/05/2024
|
15:18:33
|
BST
|
30
|
78.7600
|
XLON
|
999525468630863
|
|
24/05/2024
|
15:18:43
|
BST
|
52
|
78.8000
|
XLON
|
999525468630880
|
|
24/05/2024
|
15:18:43
|
BST
|
50
|
78.8000
|
XLON
|
999525468630881
|
|
24/05/2024
|
15:18:52
|
BST
|
50
|
78.8000
|
XLON
|
999525468630885
|
|
24/05/2024
|
15:18:52
|
BST
|
50
|
78.8000
|
XLON
|
999525468630886
|
|
24/05/2024
|
15:21:54
|
BST
|
22
|
78.7600
|
XLON
|
999525468631041
|
|
24/05/2024
|
15:21:54
|
BST
|
21
|
78.7600
|
XLON
|
999525468631051
|
|
24/05/2024
|
15:22:21
|
BST
|
50
|
78.7400
|
XLON
|
999525468631064
|
|
24/05/2024
|
15:22:21
|
BST
|
43
|
78.7400
|
XLON
|
999525468631065
|
|
24/05/2024
|
15:22:21
|
BST
|
50
|
78.7600
|
XLON
|
999525468631066
|
|
24/05/2024
|
15:22:21
|
BST
|
47
|
78.7600
|
XLON
|
999525468631067
|
|
24/05/2024
|
15:22:36
|
BST
|
21
|
78.7200
|
XLON
|
999525468631108
|
|
24/05/2024
|
15:22:36
|
BST
|
23
|
78.7200
|
XLON
|
999525468631109
|
|
24/05/2024
|
15:22:36
|
BST
|
44
|
78.7200
|
XLON
|
999525468631113
|
|
24/05/2024
|
15:22:53
|
BST
|
16
|
78.7200
|
XLON
|
999525468631143
|
|
24/05/2024
|
15:23:01
|
BST
|
52
|
78.7000
|
XLON
|
999525468631155
|
|
24/05/2024
|
15:23:45
|
BST
|
15
|
78.7000
|
XLON
|
999525468631212
|
|
24/05/2024
|
15:23:45
|
BST
|
29
|
78.7000
|
XLON
|
999525468631213
|
|
24/05/2024
|
15:25:05
|
BST
|
52
|
78.6800
|
XLON
|
999525468631305
|
|
24/05/2024
|
15:26:15
|
BST
|
52
|
78.7000
|
XLON
|
999525468631395
|
|
24/05/2024
|
15:26:53
|
BST
|
14
|
78.7000
|
XLON
|
999525468631431
|
|
24/05/2024
|
15:26:53
|
BST
|
42
|
78.7000
|
XLON
|
999525468631432
|
|
24/05/2024
|
15:26:53
|
BST
|
50
|
78.7000
|
XLON
|
999525468631433
|
|
24/05/2024
|
15:27:51
|
BST
|
50
|
78.6800
|
XLON
|
999525468631478
|
|
24/05/2024
|
15:27:51
|
BST
|
16
|
78.6800
|
XLON
|
999525468631479
|
|
24/05/2024
|
15:27:52
|
BST
|
44
|
78.6800
|
XLON
|
999525468631480
|
|
24/05/2024
|
15:27:52
|
BST
|
18
|
78.6800
|
XLON
|
999525468631482
|
|
24/05/2024
|
15:30:00
|
BST
|
52
|
78.6400
|
XLON
|
999525468631768
|
|
24/05/2024
|
15:30:00
|
BST
|
20
|
78.6400
|
XLON
|
999525468631769
|
|
24/05/2024
|
15:30:00
|
BST
|
62
|
78.6400
|
XLON
|
999525468631770
|
|
24/05/2024
|
15:30:00
|
BST
|
52
|
78.5800
|
XLON
|
999525468631780
|
|
24/05/2024
|
15:30:01
|
BST
|
44
|
78.6000
|
XLON
|
999525468631829
|
|
24/05/2024
|
15:30:05
|
BST
|
34
|
78.5200
|
XLON
|
999525468631902
|
|
24/05/2024
|
15:30:05
|
BST
|
18
|
78.5200
|
XLON
|
999525468631903
|
|
24/05/2024
|
15:30:33
|
BST
|
44
|
78.5000
|
XLON
|
999525468631976
|
|
24/05/2024
|
15:30:33
|
BST
|
23
|
78.5000
|
XLON
|
999525468631977
|
|
24/05/2024
|
15:30:33
|
BST
|
54
|
78.5000
|
XLON
|
999525468631978
|
|
24/05/2024
|
15:31:00
|
BST
|
100
|
78.5600
|
XLON
|
999525468632178
|
|
24/05/2024
|
15:31:04
|
BST
|
52
|
78.5200
|
XLON
|
999525468632203
|
|
24/05/2024
|
15:31:23
|
BST
|
35
|
78.5000
|
XLON
|
999525468632254
|
|
24/05/2024
|
15:31:23
|
BST
|
50
|
78.5000
|
XLON
|
999525468632255
|
|
24/05/2024
|
15:31:23
|
BST
|
1
|
78.5000
|
XLON
|
999525468632256
|
|
24/05/2024
|
15:31:33
|
BST
|
6
|
78.5200
|
XLON
|
999525468632267
|
|
24/05/2024
|
15:31:48
|
BST
|
100
|
78.5400
|
XLON
|
999525468632341
|
|
24/05/2024
|
15:32:05
|
BST
|
42
|
78.5800
|
XLON
|
999525468632392
|
|
24/05/2024
|
15:32:14
|
BST
|
27
|
78.5800
|
XLON
|
999525468632437
|
|
24/05/2024
|
15:32:17
|
BST
|
50
|
78.5800
|
XLON
|
999525468632440
|
|
24/05/2024
|
15:33:10
|
BST
|
100
|
78.5600
|
XLON
|
999525468632632
|
|
24/05/2024
|
15:33:10
|
BST
|
12
|
78.5600
|
XLON
|
999525468632633
|
|
24/05/2024
|
15:33:11
|
BST
|
3
|
78.5600
|
XLON
|
999525468632634
|
|
24/05/2024
|
15:33:12
|
BST
|
1
|
78.5600
|
XLON
|
999525468632652
|
|
24/05/2024
|
15:33:15
|
BST
|
3
|
78.5600
|
XLON
|
999525468632655
|
|
24/05/2024
|
15:33:20
|
BST
|
52
|
78.5400
|
XLON
|
999525468632672
|
|
24/05/2024
|
15:33:20
|
BST
|
43
|
78.5400
|
XLON
|
999525468632676
|
|
24/05/2024
|
15:33:21
|
BST
|
21
|
78.5200
|
XLON
|
999525468632685
|
|
24/05/2024
|
15:33:21
|
BST
|
45
|
78.5200
|
XLON
|
999525468632686
|
|
24/05/2024
|
15:33:21
|
BST
|
40
|
78.5200
|
XLON
|
999525468632687
|
|
24/05/2024
|
15:33:21
|
BST
|
31
|
78.5200
|
XLON
|
999525468632688
|
|
24/05/2024
|
15:33:22
|
BST
|
52
|
78.5000
|
XLON
|
999525468632696
|
|
24/05/2024
|
15:33:49
|
BST
|
52
|
78.5800
|
XLON
|
999525468632792
|
|
24/05/2024
|
15:33:53
|
BST
|
60
|
78.5800
|
XLON
|
999525468632855
|
|
24/05/2024
|
15:34:13
|
BST
|
61
|
78.5800
|
XLON
|
999525468632919
|
|
24/05/2024
|
15:34:13
|
BST
|
44
|
78.5800
|
XLON
|
999525468632920
|
|
24/05/2024
|
15:34:21
|
BST
|
52
|
78.5400
|
XLON
|
999525468632930
|
|
24/05/2024
|
15:34:48
|
BST
|
52
|
78.5600
|
XLON
|
999525468632995
|
|
24/05/2024
|
15:34:48
|
BST
|
100
|
78.5800
|
XLON
|
999525468632997
|
|
24/05/2024
|
15:34:48
|
BST
|
14
|
78.5800
|
XLON
|
999525468632998
|
|
24/05/2024
|
15:35:02
|
BST
|
52
|
78.5800
|
XLON
|
999525468633036
|
|
24/05/2024
|
15:35:35
|
BST
|
52
|
78.5800
|
XLON
|
999525468633221
|
|
24/05/2024
|
15:35:53
|
BST
|
2
|
78.5800
|
XLON
|
999525468633279
|
|
24/05/2024
|
15:35:53
|
BST
|
30
|
78.5800
|
XLON
|
999525468633280
|
|
24/05/2024
|
15:36:36
|
BST
|
50
|
78.6800
|
XLON
|
999525468633391
|
|
24/05/2024
|
15:36:36
|
BST
|
17
|
78.6800
|
XLON
|
999525468633392
|
|
24/05/2024
|
15:36:38
|
BST
|
100
|
78.6800
|
XLON
|
999525468633393
|
|
24/05/2024
|
15:37:39
|
BST
|
52
|
78.7000
|
XLON
|
999525468633464
|
|
24/05/2024
|
15:37:39
|
BST
|
100
|
78.6800
|
XLON
|
999525468633470
|
|
24/05/2024
|
15:37:39
|
BST
|
45
|
78.6800
|
XLON
|
999525468633471
|
|
24/05/2024
|
15:37:53
|
BST
|
52
|
78.7000
|
XLON
|
999525468633521
|
|
24/05/2024
|
15:38:40
|
BST
|
62
|
78.7000
|
XLON
|
999525468633677
|
|
24/05/2024
|
15:38:40
|
BST
|
52
|
78.7000
|
XLON
|
999525468633678
|
|
24/05/2024
|
15:38:40
|
BST
|
44
|
78.7000
|
XLON
|
999525468633679
|
|
24/05/2024
|
15:38:58
|
BST
|
9
|
78.7200
|
XLON
|
999525468633710
|
|
24/05/2024
|
15:39:25
|
BST
|
16
|
78.7400
|
XLON
|
999525468633814
|
|
24/05/2024
|
15:39:25
|
BST
|
46
|
78.7400
|
XLON
|
999525468633815
|
|
24/05/2024
|
15:39:25
|
BST
|
50
|
78.7400
|
XLON
|
999525468633816
|
|
24/05/2024
|
15:39:25
|
BST
|
55
|
78.7400
|
XLON
|
999525468633817
|
|
24/05/2024
|
15:39:43
|
BST
|
50
|
78.7200
|
XLON
|
999525468633889
|
|
24/05/2024
|
15:39:53
|
BST
|
27
|
78.7200
|
XLON
|
999525468633901
|
|
24/05/2024
|
15:40:33
|
BST
|
52
|
78.7000
|
XLON
|
999525468634022
|
|
24/05/2024
|
15:40:33
|
BST
|
44
|
78.7000
|
XLON
|
999525468634025
|
|
24/05/2024
|
15:40:35
|
BST
|
46
|
78.6800
|
XLON
|
999525468634033
|
|
24/05/2024
|
15:40:36
|
BST
|
29
|
78.6600
|
XLON
|
999525468634042
|
|
24/05/2024
|
15:40:36
|
BST
|
23
|
78.6600
|
XLON
|
999525468634043
|
|
24/05/2024
|
15:41:40
|
BST
|
25
|
78.7000
|
XLON
|
999525468634195
|
|
24/05/2024
|
15:43:50
|
BST
|
52
|
78.7200
|
XLON
|
999525468634676
|
|
24/05/2024
|
15:43:50
|
BST
|
44
|
78.7200
|
XLON
|
999525468634677
|
|
24/05/2024
|
15:43:50
|
BST
|
25
|
78.7200
|
XLON
|
999525468634678
|
|
24/05/2024
|
15:43:50
|
BST
|
26
|
78.7200
|
XLON
|
999525468634679
|
|
24/05/2024
|
15:43:50
|
BST
|
43
|
78.7200
|
XLON
|
999525468634680
|
|
24/05/2024
|
15:43:51
|
BST
|
83
|
78.7200
|
XLON
|
999525468634681
|
|
24/05/2024
|
15:45:05
|
BST
|
52
|
78.7200
|
XLON
|
999525468634835
|
|
24/05/2024
|
15:45:05
|
BST
|
50
|
78.7200
|
XLON
|
999525468634838
|
|
24/05/2024
|
15:45:05
|
BST
|
78
|
78.7200
|
XLON
|
999525468634839
|
|
24/05/2024
|
15:45:05
|
BST
|
24
|
78.7200
|
XLON
|
999525468634840
|
|
24/05/2024
|
15:45:06
|
BST
|
50
|
78.7000
|
XLON
|
999525468634844
|
|
24/05/2024
|
15:45:06
|
BST
|
100
|
78.7000
|
XLON
|
999525468634845
|
|
24/05/2024
|
15:46:21
|
BST
|
50
|
78.6800
|
XLON
|
999525468635075
|
|
24/05/2024
|
15:46:21
|
BST
|
2
|
78.6800
|
XLON
|
999525468635076
|
|
24/05/2024
|
15:46:21
|
BST
|
41
|
78.7000
|
XLON
|
999525468635089
|
|
24/05/2024
|
15:46:21
|
BST
|
19
|
78.7000
|
XLON
|
999525468635090
|
|
24/05/2024
|
15:46:21
|
BST
|
78
|
78.7000
|
XLON
|
999525468635091
|
|
24/05/2024
|
15:46:21
|
BST
|
49
|
78.7000
|
XLON
|
999525468635092
|
|
24/05/2024
|
15:46:21
|
BST
|
3
|
78.7000
|
XLON
|
999525468635093
|
|
24/05/2024
|
15:46:22
|
BST
|
52
|
78.6800
|
XLON
|
999525468635097
|
|
24/05/2024
|
15:46:35
|
BST
|
52
|
78.6800
|
XLON
|
999525468635170
|
|
24/05/2024
|
15:46:52
|
BST
|
100
|
78.6600
|
XLON
|
999525468635198
|
|
24/05/2024
|
15:47:19
|
BST
|
47
|
78.6600
|
XLON
|
999525468635280
|
|
24/05/2024
|
15:47:19
|
BST
|
5
|
78.6600
|
XLON
|
999525468635281
|
|
24/05/2024
|
15:47:19
|
BST
|
44
|
78.6800
|
XLON
|
999525468635286
|
|
24/05/2024
|
15:47:20
|
BST
|
52
|
78.6600
|
XLON
|
999525468635306
|
|
24/05/2024
|
15:47:21
|
BST
|
52
|
78.6200
|
XLON
|
999525468635311
|
|
24/05/2024
|
15:47:25
|
BST
|
48
|
78.6200
|
XLON
|
999525468635322
|
|
24/05/2024
|
15:47:25
|
BST
|
4
|
78.6200
|
XLON
|
999525468635323
|
|
24/05/2024
|
15:48:44
|
BST
|
50
|
78.6200
|
XLON
|
999525468635506
|
|
24/05/2024
|
15:49:13
|
BST
|
49
|
78.6200
|
XLON
|
999525468635578
|
|
24/05/2024
|
15:49:23
|
BST
|
50
|
78.6000
|
XLON
|
999525468635608
|
|
24/05/2024
|
15:50:05
|
BST
|
32
|
78.6000
|
XLON
|
999525468635772
|
|
24/05/2024
|
15:50:05
|
BST
|
78
|
78.6000
|
XLON
|
999525468635773
|
|
24/05/2024
|
15:50:05
|
BST
|
44
|
78.6000
|
XLON
|
999525468635782
|
|
24/05/2024
|
15:50:23
|
BST
|
14
|
78.6000
|
XLON
|
999525468635818
|
|
24/05/2024
|
15:50:23
|
BST
|
72
|
78.6000
|
XLON
|
999525468635819
|
|
24/05/2024
|
15:50:29
|
BST
|
52
|
78.5800
|
XLON
|
999525468635829
|
|
24/05/2024
|
15:51:23
|
BST
|
52
|
78.5800
|
XLON
|
999525468635983
|
|
24/05/2024
|
15:52:14
|
BST
|
21
|
78.6200
|
XLON
|
999525468636054
|
|
24/05/2024
|
15:52:14
|
BST
|
26
|
78.6200
|
XLON
|
999525468636055
|
|
24/05/2024
|
15:52:14
|
BST
|
23
|
78.6200
|
XLON
|
999525468636056
|
|
24/05/2024
|
15:52:14
|
BST
|
33
|
78.6200
|
XLON
|
999525468636057
|
|
24/05/2024
|
15:52:14
|
BST
|
62
|
78.6200
|
XLON
|
999525468636058
|
|
24/05/2024
|
15:52:54
|
BST
|
100
|
78.6000
|
XLON
|
999525468636145
|
|
24/05/2024
|
15:52:55
|
BST
|
52
|
78.5800
|
XLON
|
999525468636156
|
|
24/05/2024
|
15:54:24
|
BST
|
78
|
78.5800
|
XLON
|
999525468636379
|
|
24/05/2024
|
15:54:25
|
BST
|
54
|
78.5800
|
XLON
|
999525468636380
|
|
24/05/2024
|
15:55:18
|
BST
|
52
|
78.5400
|
XLON
|
999525468636508
|
|
24/05/2024
|
15:55:19
|
BST
|
78
|
78.5400
|
XLON
|
999525468636518
|
|
24/05/2024
|
15:55:19
|
BST
|
20
|
78.5400
|
XLON
|
999525468636519
|
|
24/05/2024
|
15:55:19
|
BST
|
40
|
78.5400
|
XLON
|
999525468636520
|
|
24/05/2024
|
15:55:20
|
BST
|
1
|
78.5400
|
XLON
|
999525468636529
|
|
24/05/2024
|
15:55:20
|
BST
|
3
|
78.5400
|
XLON
|
999525468636539
|
|
24/05/2024
|
15:55:21
|
BST
|
4
|
78.5400
|
XLON
|
999525468636540
|
|
24/05/2024
|
15:55:21
|
BST
|
1
|
78.5400
|
XLON
|
999525468636541
|
|
24/05/2024
|
15:55:22
|
BST
|
3
|
78.5400
|
XLON
|
999525468636543
|
|
24/05/2024
|
15:55:24
|
BST
|
2
|
78.5400
|
XLON
|
999525468636548
|
|
24/05/2024
|
15:55:24
|
BST
|
42
|
78.5400
|
XLON
|
999525468636549
|
|
24/05/2024
|
15:55:33
|
BST
|
2
|
78.5400
|
XLON
|
999525468636554
|
|
24/05/2024
|
15:55:34
|
BST
|
4
|
78.5400
|
XLON
|
999525468636555
|
|
24/05/2024
|
15:55:48
|
BST
|
49
|
78.5400
|
XLON
|
999525468636680
|
|
24/05/2024
|
15:55:55
|
BST
|
1
|
78.5200
|
XLON
|
999525468636689
|
|
24/05/2024
|
15:56:40
|
BST
|
15
|
78.5600
|
XLON
|
999525468636808
|
|
24/05/2024
|
15:56:40
|
BST
|
19
|
78.5600
|
XLON
|
999525468636809
|
|
24/05/2024
|
15:56:40
|
BST
|
31
|
78.5600
|
XLON
|
999525468636810
|
|
24/05/2024
|
15:56:40
|
BST
|
78
|
78.5600
|
XLON
|
999525468636811
|
|
24/05/2024
|
15:56:40
|
BST
|
47
|
78.5600
|
XLON
|
999525468636812
|
|
24/05/2024
|
15:56:50
|
BST
|
51
|
78.5200
|
XLON
|
999525468636836
|
|
24/05/2024
|
15:57:13
|
BST
|
12
|
78.5000
|
XLON
|
999525468636898
|
|
24/05/2024
|
15:57:30
|
BST
|
42
|
78.5200
|
XLON
|
999525468636973
|
|
24/05/2024
|
15:57:50
|
BST
|
52
|
78.5200
|
XLON
|
999525468637142
|
|
24/05/2024
|
15:59:38
|
BST
|
52
|
78.4800
|
XLON
|
999525468637760
|
|
24/05/2024
|
16:00:18
|
BST
|
51
|
78.6000
|
XLON
|
999525468637929
|
|
24/05/2024
|
16:00:18
|
BST
|
45
|
78.6000
|
XLON
|
999525468637930
|
|
24/05/2024
|
16:00:53
|
BST
|
25
|
78.6800
|
XLON
|
999525468638055
|
|
24/05/2024
|
16:01:05
|
BST
|
40
|
78.6800
|
XLON
|
999525468638125
|
|
24/05/2024
|
16:01:05
|
BST
|
12
|
78.6800
|
XLON
|
999525468638126
|
|
24/05/2024
|
16:01:05
|
BST
|
138
|
78.6800
|
XLON
|
999525468638127
|
|
24/05/2024
|
16:02:11
|
BST
|
9
|
78.6400
|
XLON
|
999525468638294
|
|
24/05/2024
|
16:02:11
|
BST
|
43
|
78.6400
|
XLON
|
999525468638295
|
|
24/05/2024
|
16:02:32
|
BST
|
45
|
78.6400
|
XLON
|
999525468638439
|
|
24/05/2024
|
16:02:32
|
BST
|
7
|
78.6400
|
XLON
|
999525468638440
|
|
24/05/2024
|
16:03:13
|
BST
|
12
|
78.7000
|
XLON
|
999525468638650
|
|
24/05/2024
|
16:03:13
|
BST
|
100
|
78.7000
|
XLON
|
999525468638651
|
|
24/05/2024
|
16:03:13
|
BST
|
21
|
78.7000
|
XLON
|
999525468638652
|
|
24/05/2024
|
16:03:14
|
BST
|
52
|
78.6800
|
XLON
|
999525468638653
|
|
24/05/2024
|
16:03:14
|
BST
|
9
|
78.7000
|
XLON
|
999525468638655
|
|
24/05/2024
|
16:03:14
|
BST
|
78
|
78.7000
|
XLON
|
999525468638656
|
|
24/05/2024
|
16:03:14
|
BST
|
21
|
78.7000
|
XLON
|
999525468638657
|
|
24/05/2024
|
16:03:14
|
BST
|
14
|
78.7000
|
XLON
|
999525468638658
|
|
24/05/2024
|
16:03:14
|
BST
|
52
|
78.7000
|
XLON
|
999525468638659
|
|
24/05/2024
|
16:03:14
|
BST
|
16
|
78.7000
|
XLON
|
999525468638660
|
|
24/05/2024
|
16:03:23
|
BST
|
52
|
78.6800
|
XLON
|
999525468638679
|
|
24/05/2024
|
16:03:23
|
BST
|
50
|
78.6800
|
XLON
|
999525468638682
|
|
24/05/2024
|
16:05:05
|
BST
|
100
|
78.6600
|
XLON
|
999525468638902
|
|
24/05/2024
|
16:05:13
|
BST
|
52
|
78.7200
|
XLON
|
999525468638959
|
|
24/05/2024
|
16:05:18
|
BST
|
52
|
78.7200
|
XLON
|
999525468638964
|
|
24/05/2024
|
16:05:31
|
BST
|
100
|
78.7400
|
XLON
|
999525468638987
|
|
24/05/2024
|
16:05:34
|
BST
|
27
|
78.7200
|
XLON
|
999525468638998
|
|
24/05/2024
|
16:05:34
|
BST
|
11
|
78.7200
|
XLON
|
999525468638999
|
|
24/05/2024
|
16:05:34
|
BST
|
14
|
78.7200
|
XLON
|
999525468639000
|
|
24/05/2024
|
16:06:19
|
BST
|
50
|
78.7400
|
XLON
|
999525468639093
|
|
24/05/2024
|
16:06:19
|
BST
|
78
|
78.7600
|
XLON
|
999525468639094
|
|
24/05/2024
|
16:06:19
|
BST
|
18
|
78.7600
|
XLON
|
999525468639095
|
|
24/05/2024
|
16:06:19
|
BST
|
21
|
78.7600
|
XLON
|
999525468639096
|
|
24/05/2024
|
16:09:25
|
BST
|
29
|
78.7200
|
XLON
|
999525468639650
|
|
24/05/2024
|
16:09:25
|
BST
|
23
|
78.7200
|
XLON
|
999525468639651
|
|
24/05/2024
|
16:09:29
|
BST
|
69
|
78.7400
|
XLON
|
999525468639662
|
|
24/05/2024
|
16:09:29
|
BST
|
23
|
78.7400
|
XLON
|
999525468639663
|
|
24/05/2024
|
16:09:29
|
BST
|
51
|
78.7400
|
XLON
|
999525468639664
|
|
24/05/2024
|
16:09:29
|
BST
|
47
|
78.7400
|
XLON
|
999525468639665
|
|
24/05/2024
|
16:09:30
|
BST
|
54
|
78.7400
|
XLON
|
999525468639666
|
|
24/05/2024
|
16:09:30
|
BST
|
74
|
78.7400
|
XLON
|
999525468639667
|
|
24/05/2024
|
16:09:30
|
BST
|
48
|
78.7400
|
XLON
|
999525468639668
|
|
24/05/2024
|
16:09:30
|
BST
|
14
|
78.7400
|
XLON
|
999525468639669
|
|
24/05/2024
|
16:09:30
|
BST
|
25
|
78.7400
|
XLON
|
999525468639670
|
|
24/05/2024
|
16:09:30
|
BST
|
14
|
78.7400
|
XLON
|
999525468639671
|
|
24/05/2024
|
16:09:33
|
BST
|
3
|
78.7400
|
XLON
|
999525468639672
|
|
24/05/2024
|
16:09:33
|
BST
|
10
|
78.7400
|
XLON
|
999525468639673
|
|
24/05/2024
|
16:09:43
|
BST
|
52
|
78.7200
|
XLON
|
999525468639682
|
|
24/05/2024
|
16:10:24
|
BST
|
100
|
78.7000
|
XLON
|
999525468639765
|
|
24/05/2024
|
16:10:53
|
BST
|
52
|
78.7200
|
XLON
|
999525468639823
|
|
24/05/2024
|
16:11:28
|
BST
|
100
|
78.7400
|
XLON
|
999525468639890
|
|
24/05/2024
|
16:11:28
|
BST
|
52
|
78.7200
|
XLON
|
999525468639891
|
|
24/05/2024
|
16:11:57
|
BST
|
14
|
78.7400
|
XLON
|
999525468639935
|
|
24/05/2024
|
16:12:55
|
BST
|
52
|
78.7200
|
XLON
|
999525468640043
|
|
24/05/2024
|
16:12:55
|
BST
|
78
|
78.7400
|
XLON
|
999525468640047
|
|
24/05/2024
|
16:12:55
|
BST
|
21
|
78.7400
|
XLON
|
999525468640048
|
|
24/05/2024
|
16:12:55
|
BST
|
60
|
78.7400
|
XLON
|
999525468640049
|
|
24/05/2024
|
16:13:25
|
BST
|
44
|
78.7200
|
XLON
|
999525468640118
|
|
24/05/2024
|
16:15:47
|
BST
|
29
|
78.8800
|
XLON
|
999525468640504
|
|
24/05/2024
|
16:17:23
|
BST
|
23
|
78.9000
|
XLON
|
999525468640675
|
|
24/05/2024
|
16:17:54
|
BST
|
54
|
78.9200
|
XLON
|
999525468640714
|
|
24/05/2024
|
16:17:54
|
BST
|
26
|
78.9200
|
XLON
|
999525468640715
|
|
24/05/2024
|
16:17:54
|
BST
|
37
|
78.9200
|
XLON
|
999525468640716
|
|
24/05/2024
|
16:17:54
|
BST
|
7
|
78.9200
|
XLON
|
999525468640717
|
|
24/05/2024
|
16:18:25
|
BST
|
78
|
78.9400
|
XLON
|
999525468640771
|
|
24/05/2024
|
16:18:26
|
BST
|
28
|
78.9400
|
XLON
|
999525468640774
|
|
24/05/2024
|
16:18:26
|
BST
|
30
|
78.9400
|
XLON
|
999525468640775
|
|
24/05/2024
|
16:18:27
|
BST
|
100
|
78.9400
|
XLON
|
999525468640776
|
|
24/05/2024
|
16:18:27
|
BST
|
10
|
78.9400
|
XLON
|
999525468640777
|
|
24/05/2024
|
16:18:27
|
BST
|
48
|
78.9400
|
XLON
|
999525468640778
|
|
24/05/2024
|
16:20:08
|
BST
|
41
|
78.9600
|
XLON
|
999525468640967
|
|
24/05/2024
|
16:20:21
|
BST
|
190
|
79.0000
|
XLON
|
999525468640988
|
|
24/05/2024
|
16:21:37
|
BST
|
76
|
79.0800
|
XLON
|
999525468641161
|
|
24/05/2024
|
16:22:19
|
BST
|
74
|
79.1000
|
XLON
|
999525468641194
|
|
24/05/2024
|
16:23:12
|
BST
|
50
|
79.1000
|
XLON
|
999525468641351
|
|
24/05/2024
|
16:23:12
|
BST
|
23
|
79.1000
|
XLON
|
999525468641352
|
|
24/05/2024
|
16:23:12
|
BST
|
20
|
79.1000
|
XLON
|
999525468641353
|
|
24/05/2024
|
16:23:12
|
BST
|
12
|
79.1000
|
XLON
|
999525468641354
|
|
24/05/2024
|
16:23:12
|
BST
|
75
|
79.1000
|
XLON
|
999525468641355
|
|
24/05/2024
|
16:24:03
|
BST
|
60
|
79.1600
|
XLON
|
999525468641476
|
|
24/05/2024
|
16:24:08
|
BST
|
50
|
79.1800
|
XLON
|
999525468641500
|
|
24/05/2024
|
16:24:27
|
BST
|
52
|
79.2200
|
XLON
|
999525468641543
|
|
24/05/2024
|
16:24:27
|
BST
|
30
|
79.2200
|
XLON
|
999525468641547
|
|
24/05/2024
|
16:24:27
|
BST
|
50
|
79.2200
|
XLON
|
999525468641548
|
|
24/05/2024
|
16:24:27
|
BST
|
98
|
79.2400
|
XLON
|
999525468641549
|
|
24/05/2024
|
16:24:27
|
BST
|
12
|
79.2400
|
XLON
|
999525468641550
|
|
24/05/2024
|
16:24:45
|
BST
|
52
|
79.2600
|
XLON
|
999525468641586
|
|
24/05/2024
|
16:24:56
|
BST
|
190
|
79.3000
|
XLON
|
999525468641623
|
|
24/05/2024
|
16:24:56
|
BST
|
35
|
79.3000
|
XLON
|
999525468641624
|
|
24/05/2024
|
16:24:56
|
BST
|
25
|
79.3000
|
XLON
|
999525468641625
|
|
24/05/2024
|
16:24:56
|
BST
|
9
|
79.3000
|
XLON
|
999525468641626
|
|
24/05/2024
|
16:24:59
|
BST
|
52
|
79.3000
|
XLON
|
999525468641631
|
|
24/05/2024
|
16:25:06
|
BST
|
52
|
79.2600
|
XLON
|
999525468641668
|
|
24/05/2024
|
16:25:07
|
BST
|
49
|
79.2200
|
XLON
|
999525468641688
|
|
24/05/2024
|
16:25:07
|
BST
|
3
|
79.2200
|
XLON
|
999525468641689
|
|
24/05/2024
|
16:25:59
|
BST
|
52
|
79.2400
|
XLON
|
999525468641901
|
|
24/05/2024
|
16:26:02
|
BST
|
52
|
79.2000
|
XLON
|
999525468641919
|
|
24/05/2024
|
16:26:55
|
BST
|
28
|
79.1800
|
XLON
|
999525468642132
|
|
24/05/2024
|
16:26:55
|
BST
|
16
|
79.1800
|
XLON
|
999525468642133
|
|
24/05/2024
|
16:26:55
|
BST
|
52
|
79.1600
|
XLON
|
999525468642134
|
|
24/05/2024
|
16:27:20
|
BST
|
52
|
79.1000
|
XLON
|
999525468642234
|
|
24/05/2024
|
16:27:54
|
BST
|
2
|
79.1000
|
XLON
|
999525468642333
|
|
24/05/2024
|
16:28:11
|
BST
|
52
|
79.1000
|
XLON
|
999525468642371
|
|
24/05/2024
|
16:28:19
|
BST
|
12
|
79.1000
|
XLON
|
999525468642399
|
|
24/05/2024
|
16:28:19
|
BST
|
32
|
79.1000
|
XLON
|
999525468642400
|
|
24/05/2024
|
16:28:43
|
BST
|
70
|
79.1800
|
XLON
|
999525468642494
|
|
24/05/2024
|
16:29:41
|
BST
|
52
|
79.1600
|
XLON
|
999525468642673
|
|
24/05/2024
|
16:29:41
|
BST
|
50
|
79.1600
|
XLON
|
999525468642676
|
|
24/05/2024
|
16:29:41
|
BST
|
12
|
79.1600
|
XLON
|
999525468642677
|
|
24/05/2024
|
16:30:27
|
BST
|
52
|
79.1600
|
XLON
|
999525468642774
|
|
24/05/2024
|
16:30:27
|
BST
|
12
|
79.1800
|
XLON
|
999525468642776
|
|
24/05/2024
|
16:30:27
|
BST
|
98
|
79.1800
|
XLON
|
999525468642777
|
|
24/05/2024
|
16:30:27
|
BST
|
23
|
79.1800
|
XLON
|
999525468642778
|
|
24/05/2024
|
16:30:27
|
BST
|
23
|
79.1800
|
XLON
|
999525468642779
|
|
24/05/2024
|
16:30:34
|
BST
|
52
|
79.1600
|
XLON
|
999525468642799
|
|
24/05/2024
|
16:31:23
|
BST
|
54
|
79.2000
|
XLON
|
999525468642926
|
|
24/05/2024
|
16:31:55
|
BST
|
52
|
79.2200
|
XLON
|
999525468642986
|
|
24/05/2024
|
16:31:55
|
BST
|
50
|
79.2200
|
XLON
|
999525468642987
|
|
24/05/2024
|
16:31:55
|
BST
|
7
|
79.2400
|
XLON
|
999525468642988
|
|
24/05/2024
|
16:31:55
|
BST
|
3
|
79.2400
|
XLON
|
999525468642989
|
|
24/05/2024
|
16:32:23
|
BST
|
52
|
79.2000
|
XLON
|
999525468643049
|
|
24/05/2024
|
16:33:12
|
BST
|
52
|
79.2000
|
XLON
|
999525468643103
|
|
24/05/2024
|
16:33:46
|
BST
|
34
|
79.2000
|
XLON
|
999525468643176
|
|
24/05/2024
|
16:33:46
|
BST
|
18
|
79.2000
|
XLON
|
999525468643177
|
|
24/05/2024
|
16:33:49
|
BST
|
22
|
79.2200
|
XLON
|
999525468643187
|
|
24/05/2024
|
16:33:49
|
BST
|
97
|
79.2200
|
XLON
|
999525468643188
|
|
24/05/2024
|
16:33:49
|
BST
|
52
|
79.2000
|
XLON
|
999525468643190
|
|
24/05/2024
|
16:35:07
|
BST
|
98
|
79.2000
|
XLON
|
999525468643377
|
|
24/05/2024
|
16:35:07
|
BST
|
22
|
79.2000
|
XLON
|
999525468643378
|
|
24/05/2024
|
16:35:07
|
BST
|
5
|
79.2000
|
XLON
|
999525468643379
|
|
24/05/2024
|
16:35:07
|
BST
|
23
|
79.1600
|
XLON
|
999525468643381
|
|
24/05/2024
|
16:35:07
|
BST
|
29
|
79.1600
|
XLON
|
999525468643382
|
|
24/05/2024
|
16:35:43
|
BST
|
52
|
79.1200
|
XLON
|
999525468643506
|
|
24/05/2024
|
16:36:23
|
BST
|
98
|
79.1400
|
XLON
|
999525468643655
|
|
24/05/2024
|
16:36:23
|
BST
|
28
|
79.1400
|
XLON
|
999525468643656
|
|
24/05/2024
|
16:36:23
|
BST
|
36
|
79.1400
|
XLON
|
999525468643657
|
|
24/05/2024
|
16:36:34
|
BST
|
52
|
79.1800
|
XLON
|
999525468643704
|
|
24/05/2024
|
16:36:34
|
BST
|
52
|
79.1800
|
XLON
|
999525468643728
|
|
24/05/2024
|
16:36:37
|
BST
|
52
|
79.1800
|
XLON
|
999525468643769
|
|
24/05/2024
|
16:36:41
|
BST
|
52
|
79.1400
|
XLON
|
999525468643797
|
|
24/05/2024
|
16:37:10
|
BST
|
52
|
79.1000
|
XLON
|
999525468643962
|
|
24/05/2024
|
16:37:31
|
BST
|
7
|
79.1200
|
XLON
|
999525468644116
|
|
24/05/2024
|
16:37:32
|
BST
|
45
|
79.1200
|
XLON
|
999525468644146
|
|
24/05/2024
|
16:38:11
|
BST
|
18
|
79.1600
|
XLON
|
999525468644281
|
|
24/05/2024
|
16:38:11
|
BST
|
34
|
79.1600
|
XLON
|
999525468644282
|
|
24/05/2024
|
16:38:12
|
BST
|
52
|
79.1600
|
XLON
|
999525468644301
|
|
24/05/2024
|
16:38:30
|
BST
|
52
|
79.2400
|
XLON
|
999525468644629
|
|
24/05/2024
|
16:39:17
|
BST
|
52
|
79.1400
|
XLON
|
999525468644837
|
|
24/05/2024
|
16:40:01
|
BST
|
41
|
79.1400
|
XLON
|
999525468644898
|
|
24/05/2024
|
16:40:01
|
BST
|
11
|
79.1400
|
XLON
|
999525468644899
|
|
24/05/2024
|
16:40:09
|
BST
|
52
|
79.1400
|
XLON
|
999525468644964
|
|
24/05/2024
|
16:40:16
|
BST
|
52
|
79.2200
|
XLON
|
999525468645118
|
|
24/05/2024
|
16:40:16
|
BST
|
52
|
79.2200
|
XLON
|
999525468645130
|
|
24/05/2024
|
16:40:47
|
BST
|
52
|
79.1600
|
XLON
|
999525468645219
|
|
24/05/2024
|
16:41:17
|
BST
|
52
|
79.1000
|
XLON
|
999525468645267
|
|
24/05/2024
|
16:41:40
|
BST
|
16
|
79.0600
|
XLON
|
999525468645370
|
|
24/05/2024
|
16:41:40
|
BST
|
11
|
79.0600
|
XLON
|
999525468645371
|
|
24/05/2024
|
16:41:40
|
BST
|
6
|
79.0600
|
XLON
|
999525468645372
|
|
24/05/2024
|
16:41:40
|
BST
|
9
|
79.0600
|
XLON
|
999525468645373
|
|
24/05/2024
|
16:41:40
|
BST
|
10
|
79.0600
|
XLON
|
999525468645374
|
|
24/05/2024
|
16:42:02
|
BST
|
52
|
79.0400
|
XLON
|
999525468645403
|
|
24/05/2024
|
16:42:05
|
BST
|
52
|
79.0000
|
XLON
|
999525468645412
|
|
24/05/2024
|
16:42:37
|
BST
|
52
|
78.9400
|
XLON
|
999525468645457
|
|
24/05/2024
|
16:42:48
|
BST
|
31
|
78.8800
|
XLON
|
999525468645500
|
|
24/05/2024
|
16:42:48
|
BST
|
21
|
78.8800
|
XLON
|
999525468645501
|
|
24/05/2024
|
16:43:08
|
BST
|
52
|
78.9200
|
XLON
|
999525468645537
|
|
24/05/2024
|
16:44:08
|
BST
|
52
|
79.0000
|
XLON
|
999525468645743
|
|
24/05/2024
|
16:44:16
|
BST
|
52
|
78.9600
|
XLON
|
999525468645752
|
|
24/05/2024
|
16:44:17
|
BST
|
52
|
78.9600
|
XLON
|
999525468645755
|
|
24/05/2024
|
16:44:39
|
BST
|
52
|
78.9600
|
XLON
|
999525468645815
|
|
24/05/2024
|
16:44:45
|
BST
|
52
|
78.9200
|
XLON
|
999525468645851
|
|
24/05/2024
|
16:45:08
|
BST
|
52
|
78.8600
|
XLON
|
999525468645894
|
|
24/05/2024
|
16:47:32
|
BST
|
90
|
78.9400
|
XLON
|
999525468646172
|
|
24/05/2024
|
16:47:32
|
BST
|
91
|
78.9400
|
XLON
|
999525468646173
|
|
24/05/2024
|
16:47:32
|
BST
|
9
|
78.9400
|
XLON
|
999525468646174
|
|
24/05/2024
|
16:47:53
|
BST
|
76
|
78.9400
|
XLON
|
999525468646215
|
|
24/05/2024
|
16:47:53
|
BST
|
33
|
78.9400
|
XLON
|
999525468646216
|
|
24/05/2024
|
16:48:30
|
BST
|
25
|
78.9400
|
XLON
|
999525468646282
|
|
24/05/2024
|
16:48:37
|
BST
|
49
|
78.9400
|
XLON
|
999525468646304
|
|
24/05/2024
|
16:49:05
|
BST
|
7
|
78.9000
|
XLON
|
999525468646339
|
|
24/05/2024
|
16:49:05
|
BST
|
45
|
78.9000
|
XLON
|
999525468646340
|
|
24/05/2024
|
16:49:06
|
BST
|
49
|
78.9000
|
XLON
|
999525468646345
|
|
24/05/2024
|
16:49:34
|
BST
|
98
|
78.9000
|
XLON
|
999525468646403
|
|
24/05/2024
|
16:49:34
|
BST
|
22
|
78.9000
|
XLON
|
999525468646404
|
|
24/05/2024
|
16:50:51
|
BST
|
19
|
78.9000
|
XLON
|
999525468646560
|
|
24/05/2024
|
16:50:51
|
BST
|
33
|
78.9000
|
XLON
|
999525468646561
|
|
24/05/2024
|
16:50:51
|
BST
|
73
|
78.9000
|
XLON
|
999525468646566
|
|
24/05/2024
|
16:50:51
|
BST
|
20
|
78.9000
|
XLON
|
999525468646567
|
|
24/05/2024
|
16:50:51
|
BST
|
18
|
78.9000
|
XLON
|
999525468646568
|
|
24/05/2024
|
16:50:51
|
BST
|
12
|
78.9000
|
XLON
|
999525468646569
|
|
24/05/2024
|
16:50:51
|
BST
|
49
|
78.9000
|
XLON
|
999525468646570
|
|
24/05/2024
|
16:51:10
|
BST
|
52
|
78.9000
|
XLON
|
999525468646603
|
|
24/05/2024
|
16:51:54
|
BST
|
12
|
78.8800
|
XLON
|
999525468646662
|
|
24/05/2024
|
16:51:54
|
BST
|
14
|
78.8800
|
XLON
|
999525468646663
|
|
24/05/2024
|
16:51:54
|
BST
|
12
|
78.8800
|
XLON
|
999525468646664
|
|
24/05/2024
|
16:51:54
|
BST
|
6
|
78.8800
|
XLON
|
999525468646665
|
|
24/05/2024
|
16:51:54
|
BST
|
12
|
78.8800
|
XLON
|
999525468646666
|
|
24/05/2024
|
16:51:54
|
BST
|
52
|
78.8600
|
XLON
|
999525468646667
|
|
24/05/2024
|
16:52:30
|
BST
|
24
|
78.8800
|
XLON
|
999525468646771
|
|
24/05/2024
|
16:52:30
|
BST
|
12
|
78.8800
|
XLON
|
999525468646772
|
|
24/05/2024
|
16:52:30
|
BST
|
8
|
78.8800
|
XLON
|
999525468646773
|
|
24/05/2024
|
16:52:30
|
BST
|
4
|
78.8800
|
XLON
|
999525468646774
|
|
24/05/2024
|
16:52:30
|
BST
|
13
|
78.8800
|
XLON
|
999525468646775
|
|
24/05/2024
|
16:52:30
|
BST
|
27
|
78.8800
|
XLON
|
999525468646776
|
|
24/05/2024
|
16:52:49
|
BST
|
38
|
78.8800
|
XLON
|
999525468646835
|
|
24/05/2024
|
16:52:49
|
BST
|
6
|
78.8800
|
XLON
|
999525468646836
|
|
24/05/2024
|
16:53:03
|
BST
|
6
|
78.8800
|
XLON
|
999525468646841
|
|
24/05/2024
|
16:53:16
|
BST
|
52
|
78.8600
|
XLON
|
999525468646854
|
|
24/05/2024
|
16:54:15
|
BST
|
13
|
78.9200
|
XLON
|
999525468647017
|
|
24/05/2024
|
16:54:15
|
BST
|
73
|
78.9200
|
XLON
|
999525468647018
|
|
24/05/2024
|
16:55:03
|
BST
|
3
|
78.9600
|
XLON
|
999525468647137
|
|
24/05/2024
|
16:55:03
|
BST
|
12
|
78.9600
|
XLON
|
999525468647138
|
|
24/05/2024
|
16:55:03
|
BST
|
98
|
78.9600
|
XLON
|
999525468647139
|
|
24/05/2024
|
16:55:03
|
BST
|
77
|
78.9600
|
XLON
|
999525468647140
|
|
24/05/2024
|
16:55:04
|
BST
|
44
|
78.9400
|
XLON
|
999525468647144
|
|
24/05/2024
|
16:55:36
|
BST
|
3
|
78.9400
|
XLON
|
999525468647224
|
|
24/05/2024
|
16:55:36
|
BST
|
73
|
78.9400
|
XLON
|
999525468647225
|
|
24/05/2024
|
16:55:36
|
BST
|
15
|
78.9400
|
XLON
|
999525468647226
|
|
24/05/2024
|
16:55:43
|
BST
|
13
|
79.0200
|
XLON
|
999525468647245
|
|
24/05/2024
|
16:55:43
|
BST
|
20
|
79.0200
|
XLON
|
999525468647246
|
|
24/05/2024
|
16:56:08
|
BST
|
25
|
79.0200
|
XLON
|
999525468647320
|
|
24/05/2024
|
16:56:08
|
BST
|
19
|
79.0200
|
XLON
|
999525468647321
|
|
24/05/2024
|
16:56:08
|
BST
|
44
|
79.0200
|
XLON
|
999525468647322
|
|
24/05/2024
|
16:56:40
|
BST
|
27
|
79.0200
|
XLON
|
999525468647371
|
|
24/05/2024
|
16:56:40
|
BST
|
53
|
79.0200
|
XLON
|
999525468647372
|
|
24/05/2024
|
16:57:29
|
BST
|
52
|
79.0400
|
XLON
|
999525468647530
|
|
24/05/2024
|
16:57:29
|
BST
|
73
|
79.0400
|
XLON
|
999525468647531
|
|
24/05/2024
|
16:57:29
|
BST
|
15
|
79.0400
|
XLON
|
999525468647532
|
|
24/05/2024
|
16:57:29
|
BST
|
12
|
79.0400
|
XLON
|
999525468647533
|
|
24/05/2024
|
16:57:29
|
BST
|
12
|
79.0400
|
XLON
|
999525468647534
|
|
24/05/2024
|
16:57:51
|
BST
|
44
|
79.0400
|
XLON
|
999525468647590
|
|
24/05/2024
|
16:57:53
|
BST
|
3
|
79.0400
|
XLON
|
999525468647593
|
|
24/05/2024
|
16:57:53
|
BST
|
24
|
79.0400
|
XLON
|
999525468647594
|
|
24/05/2024
|
16:57:53
|
BST
|
12
|
79.0400
|
XLON
|
999525468647595
|
|
24/05/2024
|
16:57:53
|
BST
|
5
|
79.0400
|
XLON
|
999525468647596
|
|
24/05/2024
|
16:58:15
|
BST
|
31
|
79.0400
|
XLON
|
999525468647669
|
|
24/05/2024
|
16:58:15
|
BST
|
12
|
79.0400
|
XLON
|
999525468647670
|
|
24/05/2024
|
16:58:15
|
BST
|
1
|
79.0400
|
XLON
|
999525468647671
|
|
24/05/2024
|
16:58:15
|
BST
|
5
|
79.0400
|
XLON
|
999525468647672
|
|
24/05/2024
|
16:58:53
|
BST
|
73
|
79.0400
|
XLON
|
999525468647759
|
|
24/05/2024
|
16:58:53
|
BST
|
50
|
79.0400
|
XLON
|
999525468647760
|
|
24/05/2024
|
16:58:53
|
BST
|
12
|
79.0400
|
XLON
|
999525468647761
|
|
24/05/2024
|
16:59:13
|
BST
|
12
|
79.0400
|
XLON
|
999525468647794
|
|
24/05/2024
|
16:59:13
|
BST
|
12
|
79.0400
|
XLON
|
999525468647795
|
|
24/05/2024
|
16:59:13
|
BST
|
20
|
79.0400
|
XLON
|
999525468647796
|
|
24/05/2024
|
16:59:23
|
BST
|
33
|
79.0400
|
XLON
|
999525468647842
|
|
24/05/2024
|
17:00:03
|
BST
|
19
|
79.0400
|
XLON
|
999525468648031
|
|
24/05/2024
|
17:00:03
|
BST
|
55
|
79.0400
|
XLON
|
999525468648032
|
|
24/05/2024
|
17:00:03
|
BST
|
12
|
79.0400
|
XLON
|
999525468648033
|
|
24/05/2024
|
17:00:03
|
BST
|
43
|
79.0400
|
XLON
|
999525468648034
|
|
24/05/2024
|
17:00:03
|
BST
|
1
|
79.0400
|
XLON
|
999525468648035
|
|
24/05/2024
|
17:01:22
|
BST
|
31
|
79.0600
|
XLON
|
999525468648363
|
|
24/05/2024
|
17:01:22
|
BST
|
31
|
79.0600
|
XLON
|
999525468648364
|
|
24/05/2024
|
17:01:53
|
BST
|
27
|
79.0800
|
XLON
|
999525468648448
|
|
24/05/2024
|
17:01:53
|
BST
|
23
|
79.0800
|
XLON
|
999525468648449
|
|
24/05/2024
|
17:01:53
|
BST
|
41
|
79.0800
|
XLON
|
999525468648450
|
|
24/05/2024
|
17:01:54
|
BST
|
50
|
79.0800
|
XLON
|
999525468648455
|
|
24/05/2024
|
17:03:01
|
BST
|
29
|
79.1400
|
XLON
|
999525468648612
|
|
24/05/2024
|
17:03:01
|
BST
|
34
|
79.1400
|
XLON
|
999525468648613
|
|
24/05/2024
|
17:03:01
|
BST
|
73
|
79.1400
|
XLON
|
999525468648614
|
|
24/05/2024
|
17:03:01
|
BST
|
12
|
79.1400
|
XLON
|
999525468648615
|
|
24/05/2024
|
17:03:01
|
BST
|
50
|
79.1200
|
XLON
|
999525468648619
|
|
24/05/2024
|
17:03:01
|
BST
|
73
|
79.1200
|
XLON
|
999525468648620
|
|
24/05/2024
|
17:03:01
|
BST
|
14
|
79.1200
|
XLON
|
999525468648621
|
|
24/05/2024
|
17:03:01
|
BST
|
53
|
79.1200
|
XLON
|
999525468648622
|
|
24/05/2024
|
17:03:01
|
BST
|
3
|
79.1200
|
XLON
|
999525468648623
|
|
24/05/2024
|
17:03:01
|
BST
|
41
|
79.1200
|
XLON
|
999525468648624
|
|
24/05/2024
|
17:03:16
|
BST
|
52
|
79.1400
|
XLON
|
999525468648648
|
|
24/05/2024
|
17:03:43
|
BST
|
68
|
79.1600
|
XLON
|
999525468648708
|
|
24/05/2024
|
17:03:43
|
BST
|
45
|
79.1600
|
XLON
|
999525468648709
|
|
24/05/2024
|
17:03:43
|
BST
|
13
|
79.1600
|
XLON
|
999525468648710
|
|
24/05/2024
|
17:03:43
|
BST
|
28
|
79.1600
|
XLON
|
999525468648711
|
|
24/05/2024
|
17:05:03
|
BST
|
73
|
79.1800
|
XLON
|
999525468649075
|
|
24/05/2024
|
17:05:14
|
BST
|
24
|
79.1800
|
XLON
|
999525468649124
|
|
24/05/2024
|
17:05:14
|
BST
|
73
|
79.1800
|
XLON
|
999525468649125
|
|
24/05/2024
|
17:05:29
|
BST
|
73
|
79.1800
|
XLON
|
999525468649207
|
|
24/05/2024
|
17:05:29
|
BST
|
37
|
79.1800
|
XLON
|
999525468649208
|
|
24/05/2024
|
17:05:33
|
BST
|
52
|
79.1400
|
XLON
|
999525468649209
|
|
24/05/2024
|
17:06:19
|
BST
|
73
|
79.2200
|
XLON
|
999525468649336
|
|
24/05/2024
|
17:06:19
|
BST
|
68
|
79.2200
|
XLON
|
999525468649337
|
|
24/05/2024
|
17:06:20
|
BST
|
52
|
79.2000
|
XLON
|
999525468649345
|
|
24/05/2024
|
17:06:53
|
BST
|
25
|
79.2000
|
XLON
|
999525468649424
|
|
24/05/2024
|
17:06:53
|
BST
|
19
|
79.2000
|
XLON
|
999525468649425
|
|
24/05/2024
|
17:06:53
|
BST
|
13
|
79.2000
|
XLON
|
999525468649426
|
|
24/05/2024
|
17:07:03
|
BST
|
44
|
79.2000
|
XLON
|
999525468649446
|
|
24/05/2024
|
17:07:13
|
BST
|
22
|
79.2000
|
XLON
|
999525468649480
|
|
24/05/2024
|
17:07:13
|
BST
|
23
|
79.2000
|
XLON
|
999525468649481
|
|
24/05/2024
|
17:07:38
|
BST
|
46
|
79.2200
|
XLON
|
999525468649555
|
|
24/05/2024
|
17:07:38
|
BST
|
44
|
79.2200
|
XLON
|
999525468649556
|
|
24/05/2024
|
17:07:53
|
BST
|
34
|
79.2200
|
XLON
|
999525468649578
|
|
24/05/2024
|
17:07:53
|
BST
|
35
|
79.2200
|
XLON
|
999525468649579
|
|
24/05/2024
|
17:08:09
|
BST
|
20
|
79.2400
|
XLON
|
999525468649689
|
|
24/05/2024
|
17:08:09
|
BST
|
30
|
79.2400
|
XLON
|
999525468649690
|
|
24/05/2024
|
17:08:47
|
BST
|
3
|
79.2600
|
XLON
|
999525468649799
|
|
24/05/2024
|
17:08:47
|
BST
|
3
|
79.2600
|
XLON
|
999525468649800
|
|
24/05/2024
|
17:08:47
|
BST
|
68
|
79.2600
|
XLON
|
999525468649801
|
|
24/05/2024
|
17:08:54
|
BST
|
44
|
79.2600
|
XLON
|
999525468649823
|
|
24/05/2024
|
17:09:03
|
BST
|
23
|
79.2600
|
XLON
|
999525468649835
|
|
24/05/2024
|
17:09:03
|
BST
|
21
|
79.2600
|
XLON
|
999525468649836
|
|
24/05/2024
|
17:09:16
|
BST
|
36
|
79.2800
|
XLON
|
999525468649896
|
|
24/05/2024
|
17:09:16
|
BST
|
45
|
79.2800
|
XLON
|
999525468649897
|
|
24/05/2024
|
17:09:16
|
BST
|
42
|
79.2800
|
XLON
|
999525468649898
|
|
24/05/2024
|
17:09:47
|
BST
|
1
|
79.2800
|
XLON
|
999525468649996
|
|
24/05/2024
|
17:09:48
|
BST
|
25
|
79.2800
|
XLON
|
999525468650003
|
|
24/05/2024
|
17:09:53
|
BST
|
46
|
79.2800
|
XLON
|
999525468650015
|
|
24/05/2024
|
17:10:03
|
BST
|
30
|
79.2600
|
XLON
|
999525468650075
|
|
24/05/2024
|
17:10:03
|
BST
|
14
|
79.2600
|
XLON
|
999525468650076
|
|
24/05/2024
|
17:10:05
|
BST
|
9
|
79.2400
|
XLON
|
999525468650077
|
|
24/05/2024
|
17:10:05
|
BST
|
38
|
79.2400
|
XLON
|
999525468650078
|
|
24/05/2024
|
17:10:06
|
BST
|
5
|
79.2400
|
XLON
|
999525468650088
|
|
24/05/2024
|
17:11:25
|
BST
|
52
|
79.2400
|
XLON
|
999525468650330
|
|
24/05/2024
|
17:11:25
|
BST
|
41
|
79.2400
|
XLON
|
999525468650342
|
|
24/05/2024
|
17:11:31
|
BST
|
72
|
79.2200
|
XLON
|
999525468650360
|
|
24/05/2024
|
17:11:31
|
BST
|
30
|
79.2200
|
XLON
|
999525468650361
|
|
24/05/2024
|
17:15:24
|
BST
|
15
|
79.3200
|
XLON
|
999525468650996
|
|
24/05/2024
|
17:15:24
|
BST
|
45
|
79.3200
|
XLON
|
999525468650997
|
|
24/05/2024
|
17:15:24
|
BST
|
92
|
79.3200
|
XLON
|
999525468650998
|
|
24/05/2024
|
17:15:24
|
BST
|
27
|
79.3200
|
XLON
|
999525468650999
|
|
24/05/2024
|
17:15:24
|
BST
|
4
|
79.3200
|
XLON
|
999525468651000
|
|
24/05/2024
|
17:15:24
|
BST
|
78
|
79.3200
|
XLON
|
999525468651004
|
|
24/05/2024
|
17:15:24
|
BST
|
12
|
79.3200
|
XLON
|
999525468651005
|
|
24/05/2024
|
17:15:24
|
BST
|
92
|
79.3200
|
XLON
|
999525468651006
|
|
24/05/2024
|
17:15:24
|
BST
|
8
|
79.3200
|
XLON
|
999525468651007
|
|
24/05/2024
|
17:15:24
|
BST
|
150
|
79.3200
|
XLON
|
999525468651008
|
|
24/05/2024
|
17:15:24
|
BST
|
40
|
79.3200
|
XLON
|
999525468651009
|
|
24/05/2024
|
17:15:25
|
BST
|
5
|
79.3200
|
XLON
|
999525468651022
|
|
24/05/2024
|
17:15:25
|
BST
|
15
|
79.3200
|
XLON
|
999525468651023
|
|
24/05/2024
|
17:15:26
|
BST
|
78
|
79.3200
|
XLON
|
999525468651030
|
|
24/05/2024
|
17:15:26
|
BST
|
45
|
79.3200
|
XLON
|
999525468651031
|
|
24/05/2024
|
17:15:26
|
BST
|
67
|
79.3200
|
XLON
|
999525468651032
|
|
24/05/2024
|
17:15:27
|
BST
|
25
|
79.3200
|
XLON
|
999525468651040
|
|
24/05/2024
|
17:15:27
|
BST
|
15
|
79.3200
|
XLON
|
999525468651041
|
|
24/05/2024
|
17:15:27
|
BST
|
92
|
79.3200
|
XLON
|
999525468651042
|
|
24/05/2024
|
17:15:27
|
BST
|
12
|
79.3200
|
XLON
|
999525468651043
|
|
24/05/2024
|
17:15:27
|
BST
|
45
|
79.3200
|
XLON
|
999525468651044
|
|
24/05/2024
|
17:15:28
|
BST
|
44
|
79.3200
|
XLON
|
999525468651045
|
|
24/05/2024
|
17:16:03
|
BST
|
18
|
79.3600
|
XLON
|
999525468651162
|
|
24/05/2024
|
17:16:03
|
BST
|
50
|
79.3600
|
XLON
|
999525468651163
|
|
24/05/2024
|
17:16:03
|
BST
|
45
|
79.3600
|
XLON
|
999525468651164
|
|
24/05/2024
|
17:16:03
|
BST
|
60
|
79.3600
|
XLON
|
999525468651165
|
|
24/05/2024
|
17:16:26
|
BST
|
52
|
79.4000
|
XLON
|
999525468651231
|
|
24/05/2024
|
17:16:30
|
BST
|
52
|
79.3600
|
XLON
|
999525468651276
|
|
24/05/2024
|
17:17:00
|
BST
|
92
|
79.3600
|
XLON
|
999525468651358
|
|
24/05/2024
|
17:17:00
|
BST
|
35
|
79.3600
|
XLON
|
999525468651359
|
|
24/05/2024
|
17:17:00
|
BST
|
2
|
79.3600
|
XLON
|
999525468651360
|
|
24/05/2024
|
17:17:13
|
BST
|
78
|
79.3600
|
XLON
|
999525468651406
|
|
24/05/2024
|
17:17:33
|
BST
|
1
|
79.3600
|
XLON
|
999525468651487
|
|
24/05/2024
|
17:17:33
|
BST
|
34
|
79.3600
|
XLON
|
999525468651488
|
|
24/05/2024
|
17:17:33
|
BST
|
9
|
79.3600
|
XLON
|
999525468651489
|
|
24/05/2024
|
17:17:43
|
BST
|
36
|
79.3600
|
XLON
|
999525468651530
|
|
24/05/2024
|
17:18:07
|
BST
|
16
|
79.3600
|
XLON
|
999525468651659
|
|
24/05/2024
|
17:18:07
|
BST
|
92
|
79.3800
|
XLON
|
999525468651660
|
|
24/05/2024
|
17:18:07
|
BST
|
15
|
79.3800
|
XLON
|
999525468651661
|
|
24/05/2024
|
17:18:49
|
BST
|
36
|
79.3600
|
XLON
|
999525468651756
|
|
24/05/2024
|
17:18:49
|
BST
|
92
|
79.3600
|
XLON
|
999525468651762
|
|
24/05/2024
|
17:18:49
|
BST
|
21
|
79.3600
|
XLON
|
999525468651763
|
|
24/05/2024
|
17:18:49
|
BST
|
45
|
79.3600
|
XLON
|
999525468651764
|
|
24/05/2024
|
17:19:35
|
BST
|
10
|
79.3600
|
XLON
|
999525468651940
|
|
24/05/2024
|
17:19:45
|
BST
|
85
|
79.3800
|
XLON
|
999525468651960
|
|
24/05/2024
|
17:19:46
|
BST
|
31
|
79.3800
|
XLON
|
999525468651961
|
|
24/05/2024
|
17:19:46
|
BST
|
92
|
79.3800
|
XLON
|
999525468651962
|
|
24/05/2024
|
17:20:05
|
BST
|
52
|
79.4000
|
XLON
|
999525468652032
|
|
24/05/2024
|
17:20:05
|
BST
|
79
|
79.4200
|
XLON
|
999525468652040
|
|
24/05/2024
|
17:20:05
|
BST
|
14
|
79.4200
|
XLON
|
999525468652041
|
|
24/05/2024
|
17:20:05
|
BST
|
18
|
79.4200
|
XLON
|
999525468652042
|
|
24/05/2024
|
17:20:25
|
BST
|
42
|
79.3600
|
XLON
|
999525468652173
|
|
24/05/2024
|
17:20:56
|
BST
|
128
|
79.3800
|
XLON
|
999525468652270
|
|
24/05/2024
|
17:21:01
|
BST
|
49
|
79.3600
|
XLON
|
999525468652301
|
|
24/05/2024
|
17:21:10
|
BST
|
52
|
79.3400
|
XLON
|
999525468652316
|
|
24/05/2024
|
17:21:42
|
BST
|
45
|
79.3000
|
XLON
|
999525468652514
|
|
24/05/2024
|
17:21:51
|
BST
|
34
|
79.3000
|
XLON
|
999525468652562
|
|
24/05/2024
|
17:21:51
|
BST
|
10
|
79.3000
|
XLON
|
999525468652563
|
|
24/05/2024
|
17:21:51
|
BST
|
44
|
79.3000
|
XLON
|
999525468652564
|
|
24/05/2024
|
17:21:57
|
BST
|
52
|
79.2400
|
XLON
|
999525468652598
|
|
24/05/2024
|
17:22:49
|
BST
|
115
|
79.3200
|
XLON
|
999525468652740
|
|
24/05/2024
|
17:22:50
|
BST
|
115
|
79.2800
|
XLON
|
999525468652749
|
|
24/05/2024
|
17:22:50
|
BST
|
6
|
79.2800
|
XLON
|
999525468652750
|
|
24/05/2024
|
17:22:55
|
BST
|
52
|
79.2600
|
XLON
|
999525468652763
|
|
24/05/2024
|
17:23:35
|
BST
|
52
|
79.2600
|
XLON
|
999525468652946
|
|
24/05/2024
|
17:24:14
|
BST
|
106
|
79.3200
|
XLON
|
999525468653088
|
|
24/05/2024
|
17:24:14
|
BST
|
13
|
79.3200
|
XLON
|
999525468653089
|
|
24/05/2024
|
17:24:14
|
BST
|
23
|
79.3200
|
XLON
|
999525468653090
|
|
24/05/2024
|
17:24:14
|
BST
|
45
|
79.3200
|
XLON
|
999525468653091
|
|
24/05/2024
|
17:24:14
|
BST
|
3
|
79.3200
|
XLON
|
999525468653092
|
|
24/05/2024
|
17:24:15
|
BST
|
110
|
79.3000
|
XLON
|
999525468653100
|
|
24/05/2024
|
17:24:47
|
BST
|
115
|
79.3000
|
XLON
|
999525468653191
|
|
24/05/2024
|
17:24:47
|
BST
|
10
|
79.3000
|
XLON
|
999525468653192
|
|
24/05/2024
|
17:25:03
|
BST
|
86
|
79.3000
|
XLON
|
999525468653275
|
|
24/05/2024
|
17:25:13
|
BST
|
29
|
79.3000
|
XLON
|
999525468653297
|
|
24/05/2024
|
17:25:13
|
BST
|
15
|
79.3000
|
XLON
|
999525468653298
|
|
24/05/2024
|
17:25:13
|
BST
|
11
|
79.3000
|
XLON
|
999525468653299
|
|
24/05/2024
|
17:25:23
|
BST
|
4
|
79.3000
|
XLON
|
999525468653365
|
|
24/05/2024
|
17:25:23
|
BST
|
55
|
79.3000
|
XLON
|
999525468653366
|
|
24/05/2024
|
17:25:34
|
BST
|
15
|
79.2800
|
XLON
|
999525468653375
|
|
24/05/2024
|
17:25:34
|
BST
|
37
|
79.2800
|
XLON
|
999525468653376
|
|
24/05/2024
|
17:25:53
|
BST
|
36
|
79.2600
|
XLON
|
999525468653409
|
|
24/05/2024
|
17:25:53
|
BST
|
11
|
79.2600
|
XLON
|
999525468653410
|
|
24/05/2024
|
17:25:53
|
BST
|
6
|
79.2600
|
XLON
|
999525468653411
|
|
24/05/2024
|
17:25:53
|
BST
|
7
|
79.2600
|
XLON
|
999525468653412
|
|
24/05/2024
|
17:25:53
|
BST
|
37
|
79.2600
|
XLON
|
999525468653413
|
|
24/05/2024
|
17:26:27
|
BST
|
10
|
79.2600
|
XLON
|
999525468653571
|
|
24/05/2024
|
17:26:38
|
BST
|
8
|
79.2800
|
XLON
|
999525468653671
|
|
24/05/2024
|
17:26:38
|
BST
|
117
|
79.2800
|
XLON
|
999525468653672
|
|
24/05/2024
|
17:26:38
|
BST
|
25
|
79.2800
|
XLON
|
999525468653673
|
|
24/05/2024
|
17:26:38
|
BST
|
6
|
79.2800
|
XLON
|
999525468653674
|
|
24/05/2024
|
17:26:38
|
BST
|
34
|
79.2800
|
XLON
|
999525468653675
|
|
24/05/2024
|
17:26:53
|
BST
|
56
|
79.2600
|
XLON
|
999525468653729
|
|
24/05/2024
|
17:26:53
|
BST
|
44
|
79.2600
|
XLON
|
999525468653730
|
|
24/05/2024
|
17:27:03
|
BST
|
40
|
79.2600
|
XLON
|
999525468653773
|
|
24/05/2024
|
17:27:03
|
BST
|
2
|
79.2600
|
XLON
|
999525468653774
|
|
24/05/2024
|
17:27:27
|
BST
|
40
|
79.3000
|
XLON
|
999525468653872
|
|
24/05/2024
|
17:27:27
|
BST
|
31
|
79.3000
|
XLON
|
999525468653873
|
|
24/05/2024
|
17:27:27
|
BST
|
50
|
79.3000
|
XLON
|
999525468653874
|
|
24/05/2024
|
17:27:33
|
BST
|
12
|
79.3000
|
XLON
|
999525468653945
|
|
24/05/2024
|
17:27:33
|
BST
|
34
|
79.3000
|
XLON
|
999525468653946
|
|
24/05/2024
|
17:27:42
|
BST
|
13
|
79.3000
|
XLON
|
999525468653987
|
|
24/05/2024
|
17:27:42
|
BST
|
27
|
79.3000
|
XLON
|
999525468653988
|
|
24/05/2024
|
17:27:53
|
BST
|
28
|
79.3000
|
XLON
|
999525468654011
|
|
24/05/2024
|
17:27:53
|
BST
|
14
|
79.3000
|
XLON
|
999525468654012
|
|
24/05/2024
|
17:27:53
|
BST
|
52
|
79.3000
|
XLON
|
999525468654013
|
|
24/05/2024
|
17:28:23
|
BST
|
30
|
79.2800
|
XLON
|
999525468654111
|
|
24/05/2024
|
17:28:23
|
BST
|
22
|
79.2800
|
XLON
|
999525468654112
|
|
24/05/2024
|
17:29:08
|
BST
|
38
|
79.3000
|
XLON
|
999525468654323
|
|
24/05/2024
|
17:29:08
|
BST
|
12
|
79.3000
|
XLON
|
999525468654324
|
|
24/05/2024
|
17:29:10
|
BST
|
38
|
79.3000
|
XLON
|
999525468654331
|
|
24/05/2024
|
17:29:10
|
BST
|
15
|
79.3000
|
XLON
|
999525468654332
|
|
24/05/2024
|
17:29:14
|
BST
|
37
|
79.3000
|
XLON
|
999525468654384
|
|
24/05/2024
|
17:29:14
|
BST
|
13
|
79.3000
|
XLON
|
999525468654385
|
|
24/05/2024
|
17:29:15
|
BST
|
37
|
79.3000
|
XLON
|
999525468654394
|
|
24/05/2024
|
17:29:15
|
BST
|
14
|
79.3000
|
XLON
|
999525468654395
|
|
24/05/2024
|
17:29:15
|
BST
|
56
|
79.3000
|
XLON
|
999525468654396
|
|
24/05/2024
|
17:29:16
|
BST
|
37
|
79.3000
|
XLON
|
999525468654397
|
|
24/05/2024
|
17:29:16
|
BST
|
7
|
79.3000
|
XLON
|
999525468654398
|
|
24/05/2024
|
17:29:16
|
BST
|
7
|
79.3000
|
XLON
|
999525468654402
|
|
24/05/2024
|
17:29:16
|
BST
|
36
|
79.3000
|
XLON
|
999525468654403
|
|
24/05/2024
|
17:29:35
|
BST
|
3
|
79.3000
|
XLON
|
999525468654460
|
|
24/05/2024
|
17:29:35
|
BST
|
12
|
79.3000
|
XLON
|
999525468654461
|
|
24/05/2024
|
17:29:40
|
BST
|
38
|
79.3000
|
XLON
|
999525468654489
|
|
24/05/2024
|
17:29:40
|
BST
|
13
|
79.3000
|
XLON
|
999525468654490
|
|
24/05/2024
|
17:29:55
|
BST
|
35
|
79.3200
|
XLON
|
999525468654666
|
|
24/05/2024
|
17:29:55
|
BST
|
3
|
79.3200
|
XLON
|
999525468654667
|
|
|
|
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
POSFIFFAEIIEFIS
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
