InterContinental Hotels Group PLC Transaction in Own Shares
2024年6月12日 - 3:00PM
RNS Regulatory News
RNS Number : 0464S
InterContinental Hotels Group PLC
12 June 2024
12 June
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 11 June
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:
|
11 June 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
29,846
|
|
|
Lowest price paid per
share:
|
£ 79.4200
|
|
|
Highest price paid per
share:
|
£ 80.2800
|
|
|
Average price paid per
share:
|
£ 79.8929
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,808,837 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: 29,846 (ISIN:
GB00BHJYC057)
Date of purchases: 11 June
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
29,846
|
|
|
|
Highest price paid (per
ordinary share)
|
£
80.2800
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
79.4200
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.8929
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
11/06/2024
|
10:14:39
|
BST
|
52
|
79.6200
|
XLON
|
1010658023841421
|
11/06/2024
|
10:18:45
|
BST
|
52
|
79.6200
|
XLON
|
1010658023841663
|
11/06/2024
|
10:20:38
|
BST
|
52
|
79.6000
|
XLON
|
1010658023841774
|
11/06/2024
|
10:20:39
|
BST
|
52
|
79.5800
|
XLON
|
1010658023841777
|
11/06/2024
|
10:22:17
|
BST
|
52
|
79.6800
|
XLON
|
1010658023841912
|
11/06/2024
|
10:22:49
|
BST
|
37
|
79.6600
|
XLON
|
1010658023841931
|
11/06/2024
|
10:22:49
|
BST
|
15
|
79.6600
|
XLON
|
1010658023841932
|
11/06/2024
|
10:26:01
|
BST
|
52
|
79.6400
|
XLON
|
1010658023842155
|
11/06/2024
|
10:34:34
|
BST
|
48
|
79.6200
|
XLON
|
1010658023842626
|
11/06/2024
|
10:41:00
|
BST
|
47
|
79.6800
|
XLON
|
1010658023842919
|
11/06/2024
|
10:43:42
|
BST
|
48
|
79.7000
|
XLON
|
1010658023843122
|
11/06/2024
|
10:44:40
|
BST
|
52
|
79.7000
|
XLON
|
1010658023843199
|
11/06/2024
|
10:48:12
|
BST
|
20
|
79.7400
|
XLON
|
1010658023843579
|
11/06/2024
|
10:48:12
|
BST
|
17
|
79.7400
|
XLON
|
1010658023843580
|
11/06/2024
|
10:48:12
|
BST
|
15
|
79.7400
|
XLON
|
1010658023843581
|
11/06/2024
|
10:48:14
|
BST
|
52
|
79.7200
|
XLON
|
1010658023843589
|
11/06/2024
|
10:48:14
|
BST
|
52
|
79.7000
|
XLON
|
1010658023843593
|
11/06/2024
|
10:49:58
|
BST
|
52
|
79.8400
|
XLON
|
1010658023843851
|
11/06/2024
|
10:50:10
|
BST
|
52
|
79.8200
|
XLON
|
1010658023843859
|
11/06/2024
|
10:51:05
|
BST
|
29
|
79.8000
|
XLON
|
1010658023843944
|
11/06/2024
|
10:51:05
|
BST
|
23
|
79.8000
|
XLON
|
1010658023843945
|
11/06/2024
|
10:53:40
|
BST
|
52
|
79.9000
|
XLON
|
1010658023844118
|
11/06/2024
|
10:58:31
|
BST
|
52
|
80.0200
|
XLON
|
1010658023844360
|
11/06/2024
|
10:58:40
|
BST
|
52
|
80.0000
|
XLON
|
1010658023844364
|
11/06/2024
|
10:58:41
|
BST
|
52
|
79.9800
|
XLON
|
1010658023844365
|
11/06/2024
|
10:58:41
|
BST
|
52
|
79.9600
|
XLON
|
1010658023844366
|
11/06/2024
|
11:00:16
|
BST
|
52
|
79.9600
|
XLON
|
1010658023844464
|
11/06/2024
|
11:00:16
|
BST
|
52
|
79.9400
|
XLON
|
1010658023844466
|
11/06/2024
|
11:01:20
|
BST
|
52
|
80.0000
|
XLON
|
1010658023844510
|
11/06/2024
|
11:01:20
|
BST
|
52
|
79.9800
|
XLON
|
1010658023844515
|
11/06/2024
|
11:04:19
|
BST
|
52
|
80.0400
|
XLON
|
1010658023844694
|
11/06/2024
|
11:04:19
|
BST
|
52
|
80.0200
|
XLON
|
1010658023844701
|
11/06/2024
|
11:07:47
|
BST
|
52
|
80.0800
|
XLON
|
1010658023844949
|
11/06/2024
|
11:08:31
|
BST
|
52
|
80.0600
|
XLON
|
1010658023844998
|
11/06/2024
|
11:09:01
|
BST
|
52
|
80.0400
|
XLON
|
1010658023845020
|
11/06/2024
|
11:11:05
|
BST
|
52
|
80.1200
|
XLON
|
1010658023845186
|
11/06/2024
|
11:12:24
|
BST
|
52
|
80.1200
|
XLON
|
1010658023845283
|
11/06/2024
|
11:12:35
|
BST
|
45
|
80.1000
|
XLON
|
1010658023845294
|
11/06/2024
|
11:12:40
|
BST
|
52
|
80.0800
|
XLON
|
1010658023845307
|
11/06/2024
|
11:12:40
|
BST
|
14
|
80.0600
|
XLON
|
1010658023845310
|
11/06/2024
|
11:12:40
|
BST
|
38
|
80.0600
|
XLON
|
1010658023845311
|
11/06/2024
|
11:13:47
|
BST
|
52
|
80.0400
|
XLON
|
1010658023845357
|
11/06/2024
|
11:14:22
|
BST
|
52
|
80.0400
|
XLON
|
1010658023845402
|
11/06/2024
|
11:15:55
|
BST
|
20
|
80.0000
|
XLON
|
1010658023845520
|
11/06/2024
|
11:15:55
|
BST
|
2
|
80.0000
|
XLON
|
1010658023845521
|
11/06/2024
|
11:16:23
|
BST
|
42
|
80.0200
|
XLON
|
1010658023845588
|
11/06/2024
|
11:19:21
|
BST
|
52
|
79.9800
|
XLON
|
1010658023845841
|
11/06/2024
|
11:20:17
|
BST
|
28
|
79.9400
|
XLON
|
1010658023845895
|
11/06/2024
|
11:21:05
|
BST
|
6
|
79.9800
|
XLON
|
1010658023845996
|
11/06/2024
|
11:21:06
|
BST
|
40
|
79.9800
|
XLON
|
1010658023846014
|
11/06/2024
|
11:21:35
|
BST
|
52
|
80.0200
|
XLON
|
1010658023846044
|
11/06/2024
|
11:21:36
|
BST
|
52
|
80.0000
|
XLON
|
1010658023846047
|
11/06/2024
|
11:21:50
|
BST
|
31
|
79.9800
|
XLON
|
1010658023846058
|
11/06/2024
|
11:21:50
|
BST
|
21
|
79.9800
|
XLON
|
1010658023846059
|
11/06/2024
|
11:22:46
|
BST
|
52
|
79.9800
|
XLON
|
1010658023846123
|
11/06/2024
|
11:26:30
|
BST
|
52
|
80.0200
|
XLON
|
1010658023846444
|
11/06/2024
|
11:29:45
|
BST
|
52
|
80.0200
|
XLON
|
1010658023846614
|
11/06/2024
|
11:30:22
|
BST
|
11
|
80.0400
|
XLON
|
1010658023846672
|
11/06/2024
|
11:30:22
|
BST
|
41
|
80.0400
|
XLON
|
1010658023846673
|
11/06/2024
|
11:33:30
|
BST
|
52
|
80.1200
|
XLON
|
1010658023846896
|
11/06/2024
|
11:34:21
|
BST
|
52
|
80.2200
|
XLON
|
1010658023846981
|
11/06/2024
|
11:34:21
|
BST
|
52
|
80.2000
|
XLON
|
1010658023846984
|
11/06/2024
|
11:34:21
|
BST
|
52
|
80.1800
|
XLON
|
1010658023846987
|
11/06/2024
|
11:34:21
|
BST
|
33
|
80.2000
|
XLON
|
1010658023846994
|
11/06/2024
|
11:34:21
|
BST
|
19
|
80.2000
|
XLON
|
1010658023846995
|
11/06/2024
|
11:34:40
|
BST
|
52
|
80.1800
|
XLON
|
1010658023847017
|
11/06/2024
|
11:34:47
|
BST
|
52
|
80.1600
|
XLON
|
1010658023847039
|
11/06/2024
|
11:34:47
|
BST
|
52
|
80.1400
|
XLON
|
1010658023847041
|
11/06/2024
|
11:36:05
|
BST
|
52
|
80.1400
|
XLON
|
1010658023847141
|
11/06/2024
|
11:37:34
|
BST
|
40
|
80.1600
|
XLON
|
1010658023847273
|
11/06/2024
|
11:37:34
|
BST
|
12
|
80.1600
|
XLON
|
1010658023847274
|
11/06/2024
|
11:38:30
|
BST
|
52
|
80.1400
|
XLON
|
1010658023847337
|
11/06/2024
|
11:42:21
|
BST
|
52
|
80.1800
|
XLON
|
1010658023847587
|
11/06/2024
|
11:42:21
|
BST
|
52
|
80.1600
|
XLON
|
1010658023847594
|
11/06/2024
|
11:44:52
|
BST
|
52
|
80.1600
|
XLON
|
1010658023847761
|
11/06/2024
|
11:45:40
|
BST
|
11
|
80.1400
|
XLON
|
1010658023847836
|
11/06/2024
|
11:45:40
|
BST
|
41
|
80.1400
|
XLON
|
1010658023847837
|
11/06/2024
|
11:45:44
|
BST
|
52
|
80.1200
|
XLON
|
1010658023847843
|
11/06/2024
|
11:48:43
|
BST
|
31
|
80.1200
|
XLON
|
1010658023847969
|
11/06/2024
|
11:48:43
|
BST
|
21
|
80.1200
|
XLON
|
1010658023847970
|
11/06/2024
|
11:50:08
|
BST
|
9
|
80.1800
|
XLON
|
1010658023848190
|
11/06/2024
|
11:50:11
|
BST
|
43
|
80.1800
|
XLON
|
1010658023848191
|
11/06/2024
|
11:52:45
|
BST
|
52
|
80.1400
|
XLON
|
1010658023848385
|
11/06/2024
|
11:53:02
|
BST
|
52
|
80.1200
|
XLON
|
1010658023848396
|
11/06/2024
|
11:55:20
|
BST
|
52
|
80.1000
|
XLON
|
1010658023848661
|
11/06/2024
|
11:57:56
|
BST
|
52
|
80.0600
|
XLON
|
1010658023849051
|
11/06/2024
|
11:57:57
|
BST
|
52
|
80.0400
|
XLON
|
1010658023849054
|
11/06/2024
|
11:59:25
|
BST
|
52
|
80.0600
|
XLON
|
1010658023849154
|
11/06/2024
|
12:00:12
|
BST
|
52
|
80.0200
|
XLON
|
1010658023849313
|
11/06/2024
|
12:02:29
|
BST
|
52
|
79.9800
|
XLON
|
1010658023849526
|
11/06/2024
|
12:02:37
|
BST
|
52
|
79.9400
|
XLON
|
1010658023849543
|
11/06/2024
|
12:07:22
|
BST
|
52
|
79.9600
|
XLON
|
1010658023849904
|
11/06/2024
|
12:07:44
|
BST
|
52
|
79.9400
|
XLON
|
1010658023849933
|
11/06/2024
|
12:10:24
|
BST
|
52
|
79.9200
|
XLON
|
1010658023850091
|
11/06/2024
|
12:13:21
|
BST
|
52
|
79.9400
|
XLON
|
1010658023850254
|
11/06/2024
|
12:13:41
|
BST
|
52
|
79.9200
|
XLON
|
1010658023850336
|
11/06/2024
|
12:13:41
|
BST
|
52
|
79.9000
|
XLON
|
1010658023850339
|
11/06/2024
|
12:17:10
|
BST
|
52
|
79.9600
|
XLON
|
1010658023850541
|
11/06/2024
|
12:17:10
|
BST
|
52
|
79.9400
|
XLON
|
1010658023850547
|
11/06/2024
|
12:20:30
|
BST
|
52
|
79.9400
|
XLON
|
1010658023850774
|
11/06/2024
|
12:22:02
|
BST
|
52
|
79.9800
|
XLON
|
1010658023850863
|
11/06/2024
|
12:24:53
|
BST
|
52
|
79.9600
|
XLON
|
1010658023851012
|
11/06/2024
|
12:24:54
|
BST
|
52
|
79.9400
|
XLON
|
1010658023851015
|
11/06/2024
|
12:28:42
|
BST
|
52
|
79.9400
|
XLON
|
1010658023851222
|
11/06/2024
|
12:28:52
|
BST
|
52
|
79.9200
|
XLON
|
1010658023851225
|
11/06/2024
|
12:29:08
|
BST
|
52
|
79.9000
|
XLON
|
1010658023851237
|
11/06/2024
|
12:30:59
|
BST
|
52
|
79.8200
|
XLON
|
1010658023851416
|
11/06/2024
|
12:31:22
|
BST
|
52
|
79.8800
|
XLON
|
1010658023851471
|
11/06/2024
|
12:38:50
|
BST
|
52
|
79.8200
|
XLON
|
1010658023851999
|
11/06/2024
|
12:40:39
|
BST
|
12
|
79.8400
|
XLON
|
1010658023852084
|
11/06/2024
|
12:40:39
|
BST
|
40
|
79.8400
|
XLON
|
1010658023852085
|
11/06/2024
|
12:40:39
|
BST
|
18
|
79.8200
|
XLON
|
1010658023852086
|
11/06/2024
|
12:42:32
|
BST
|
34
|
79.8200
|
XLON
|
1010658023852263
|
11/06/2024
|
12:48:00
|
BST
|
26
|
79.8400
|
XLON
|
1010658023852560
|
11/06/2024
|
12:48:00
|
BST
|
26
|
79.8400
|
XLON
|
1010658023852561
|
11/06/2024
|
12:48:00
|
BST
|
52
|
79.8200
|
XLON
|
1010658023852562
|
11/06/2024
|
12:48:01
|
BST
|
52
|
79.8000
|
XLON
|
1010658023852565
|
11/06/2024
|
12:53:20
|
BST
|
52
|
79.8400
|
XLON
|
1010658023852986
|
11/06/2024
|
12:55:33
|
BST
|
52
|
79.8200
|
XLON
|
1010658023853158
|
11/06/2024
|
13:00:27
|
BST
|
52
|
79.8200
|
XLON
|
1010658023853417
|
11/06/2024
|
13:01:36
|
BST
|
52
|
79.8000
|
XLON
|
1010658023853504
|
11/06/2024
|
13:04:03
|
BST
|
11
|
79.8000
|
XLON
|
1010658023853672
|
11/06/2024
|
13:04:33
|
BST
|
52
|
79.7800
|
XLON
|
1010658023853720
|
11/06/2024
|
13:04:40
|
BST
|
52
|
79.8600
|
XLON
|
1010658023853753
|
11/06/2024
|
13:04:44
|
BST
|
52
|
79.8400
|
XLON
|
1010658023853777
|
11/06/2024
|
13:06:08
|
BST
|
52
|
79.8200
|
XLON
|
1010658023853840
|
11/06/2024
|
13:06:09
|
BST
|
52
|
79.8000
|
XLON
|
1010658023853843
|
11/06/2024
|
13:06:41
|
BST
|
6
|
79.7800
|
XLON
|
1010658023853948
|
11/06/2024
|
13:06:41
|
BST
|
46
|
79.7800
|
XLON
|
1010658023853949
|
11/06/2024
|
13:08:10
|
BST
|
52
|
79.7800
|
XLON
|
1010658023854077
|
11/06/2024
|
13:08:15
|
BST
|
7
|
79.7600
|
XLON
|
1010658023854078
|
11/06/2024
|
13:08:15
|
BST
|
45
|
79.7600
|
XLON
|
1010658023854079
|
11/06/2024
|
13:09:05
|
BST
|
5
|
79.7800
|
XLON
|
1010658023854125
|
11/06/2024
|
13:09:05
|
BST
|
47
|
79.7800
|
XLON
|
1010658023854126
|
11/06/2024
|
13:09:25
|
BST
|
52
|
79.7600
|
XLON
|
1010658023854174
|
11/06/2024
|
13:10:36
|
BST
|
52
|
79.8000
|
XLON
|
1010658023854267
|
11/06/2024
|
13:10:36
|
BST
|
52
|
79.7800
|
XLON
|
1010658023854268
|
11/06/2024
|
13:15:30
|
BST
|
52
|
79.7600
|
XLON
|
1010658023854597
|
11/06/2024
|
13:17:21
|
BST
|
52
|
79.7800
|
XLON
|
1010658023854747
|
11/06/2024
|
13:17:37
|
BST
|
52
|
79.7600
|
XLON
|
1010658023854754
|
11/06/2024
|
13:17:56
|
BST
|
52
|
79.7400
|
XLON
|
1010658023854765
|
11/06/2024
|
13:20:25
|
BST
|
52
|
79.7800
|
XLON
|
1010658023854886
|
11/06/2024
|
13:21:30
|
BST
|
52
|
79.7600
|
XLON
|
1010658023854929
|
11/06/2024
|
13:24:19
|
BST
|
52
|
79.7400
|
XLON
|
1010658023855068
|
11/06/2024
|
13:27:42
|
BST
|
11
|
79.7800
|
XLON
|
1010658023855267
|
11/06/2024
|
13:27:42
|
BST
|
30
|
79.7800
|
XLON
|
1010658023855268
|
11/06/2024
|
13:27:42
|
BST
|
11
|
79.7800
|
XLON
|
1010658023855269
|
11/06/2024
|
13:30:52
|
BST
|
52
|
79.7600
|
XLON
|
1010658023855400
|
11/06/2024
|
13:35:47
|
BST
|
52
|
79.7600
|
XLON
|
1010658023855762
|
11/06/2024
|
13:39:06
|
BST
|
52
|
79.7600
|
XLON
|
1010658023856096
|
11/06/2024
|
13:39:47
|
BST
|
11
|
79.7400
|
XLON
|
1010658023856193
|
11/06/2024
|
13:39:47
|
BST
|
41
|
79.7400
|
XLON
|
1010658023856194
|
11/06/2024
|
13:39:53
|
BST
|
52
|
79.7200
|
XLON
|
1010658023856212
|
11/06/2024
|
13:43:02
|
BST
|
52
|
79.7600
|
XLON
|
1010658023856506
|
11/06/2024
|
13:46:49
|
BST
|
52
|
79.7800
|
XLON
|
1010658023856779
|
11/06/2024
|
13:48:01
|
BST
|
15
|
79.8000
|
XLON
|
1010658023856879
|
11/06/2024
|
13:48:53
|
BST
|
16
|
79.8000
|
XLON
|
1010658023856912
|
11/06/2024
|
13:49:13
|
BST
|
44
|
79.8000
|
XLON
|
1010658023856945
|
11/06/2024
|
13:50:21
|
BST
|
36
|
79.8000
|
XLON
|
1010658023856996
|
11/06/2024
|
13:50:21
|
BST
|
17
|
79.8000
|
XLON
|
1010658023856997
|
11/06/2024
|
13:52:01
|
BST
|
33
|
79.8000
|
XLON
|
1010658023857063
|
11/06/2024
|
13:52:48
|
BST
|
52
|
79.7600
|
XLON
|
1010658023857083
|
11/06/2024
|
13:58:38
|
BST
|
52
|
79.8000
|
XLON
|
1010658023857483
|
11/06/2024
|
13:58:38
|
BST
|
21
|
79.8000
|
XLON
|
1010658023857484
|
11/06/2024
|
13:58:42
|
BST
|
21
|
79.8000
|
XLON
|
1010658023857488
|
11/06/2024
|
14:01:23
|
BST
|
12
|
79.8200
|
XLON
|
1010658023857627
|
11/06/2024
|
14:01:23
|
BST
|
42
|
79.8200
|
XLON
|
1010658023857628
|
11/06/2024
|
14:07:38
|
BST
|
15
|
79.8800
|
XLON
|
1010658023857988
|
11/06/2024
|
14:07:53
|
BST
|
15
|
79.8800
|
XLON
|
1010658023858019
|
11/06/2024
|
14:08:01
|
BST
|
14
|
79.8800
|
XLON
|
1010658023858031
|
11/06/2024
|
14:08:03
|
BST
|
15
|
79.8800
|
XLON
|
1010658023858035
|
11/06/2024
|
14:08:03
|
BST
|
15
|
79.8800
|
XLON
|
1010658023858036
|
11/06/2024
|
14:08:14
|
BST
|
52
|
79.8600
|
XLON
|
1010658023858057
|
11/06/2024
|
14:08:14
|
BST
|
16
|
79.8800
|
XLON
|
1010658023858058
|
11/06/2024
|
14:08:14
|
BST
|
39
|
79.8800
|
XLON
|
1010658023858059
|
11/06/2024
|
14:08:14
|
BST
|
23
|
79.8800
|
XLON
|
1010658023858060
|
11/06/2024
|
14:08:14
|
BST
|
44
|
79.8800
|
XLON
|
1010658023858061
|
11/06/2024
|
14:08:15
|
BST
|
52
|
79.8400
|
XLON
|
1010658023858063
|
11/06/2024
|
14:08:18
|
BST
|
46
|
79.8200
|
XLON
|
1010658023858070
|
11/06/2024
|
14:08:18
|
BST
|
6
|
79.8200
|
XLON
|
1010658023858071
|
11/06/2024
|
14:09:35
|
BST
|
12
|
79.8200
|
XLON
|
1010658023858324
|
11/06/2024
|
14:10:50
|
BST
|
13
|
79.8200
|
XLON
|
1010658023858443
|
11/06/2024
|
14:10:50
|
BST
|
13
|
79.8200
|
XLON
|
1010658023858444
|
11/06/2024
|
14:10:50
|
BST
|
50
|
79.8200
|
XLON
|
1010658023858445
|
11/06/2024
|
14:14:05
|
BST
|
14
|
79.8200
|
XLON
|
1010658023858568
|
11/06/2024
|
14:14:48
|
BST
|
52
|
79.8000
|
XLON
|
1010658023858619
|
11/06/2024
|
14:14:49
|
BST
|
25
|
79.8000
|
XLON
|
1010658023858625
|
11/06/2024
|
14:14:50
|
BST
|
42
|
79.8000
|
XLON
|
1010658023858627
|
11/06/2024
|
14:15:05
|
BST
|
16
|
79.8000
|
XLON
|
1010658023858660
|
11/06/2024
|
14:15:05
|
BST
|
52
|
79.8200
|
XLON
|
1010658023858666
|
11/06/2024
|
14:15:05
|
BST
|
52
|
79.8000
|
XLON
|
1010658023858670
|
11/06/2024
|
14:16:13
|
BST
|
52
|
79.8200
|
XLON
|
1010658023858779
|
11/06/2024
|
14:16:13
|
BST
|
52
|
79.8000
|
XLON
|
1010658023858782
|
11/06/2024
|
14:16:13
|
BST
|
52
|
79.8000
|
XLON
|
1010658023858793
|
11/06/2024
|
14:16:18
|
BST
|
52
|
79.8600
|
XLON
|
1010658023858836
|
11/06/2024
|
14:16:20
|
BST
|
52
|
79.8400
|
XLON
|
1010658023858840
|
11/06/2024
|
14:16:21
|
BST
|
52
|
79.8200
|
XLON
|
1010658023858851
|
11/06/2024
|
14:16:38
|
BST
|
52
|
79.8400
|
XLON
|
1010658023858857
|
11/06/2024
|
14:17:10
|
BST
|
52
|
79.8200
|
XLON
|
1010658023858890
|
11/06/2024
|
14:17:29
|
BST
|
52
|
79.7800
|
XLON
|
1010658023858914
|
11/06/2024
|
14:19:02
|
BST
|
52
|
79.7800
|
XLON
|
1010658023859011
|
11/06/2024
|
14:20:41
|
BST
|
52
|
79.7800
|
XLON
|
1010658023859081
|
11/06/2024
|
14:24:13
|
BST
|
52
|
79.7600
|
XLON
|
1010658023859433
|
11/06/2024
|
14:25:48
|
BST
|
20
|
79.7400
|
XLON
|
1010658023859563
|
11/06/2024
|
14:25:48
|
BST
|
32
|
79.7400
|
XLON
|
1010658023859564
|
11/06/2024
|
14:27:25
|
BST
|
52
|
79.7200
|
XLON
|
1010658023859690
|
11/06/2024
|
14:31:46
|
BST
|
52
|
79.7600
|
XLON
|
1010658023859913
|
11/06/2024
|
14:34:11
|
BST
|
11
|
79.7600
|
XLON
|
1010658023860132
|
11/06/2024
|
14:34:21
|
BST
|
11
|
79.7600
|
XLON
|
1010658023860135
|
11/06/2024
|
14:34:31
|
BST
|
9
|
79.7600
|
XLON
|
1010658023860140
|
11/06/2024
|
14:34:31
|
BST
|
49
|
79.7600
|
XLON
|
1010658023860141
|
11/06/2024
|
14:34:44
|
BST
|
52
|
79.7400
|
XLON
|
1010658023860156
|
11/06/2024
|
14:34:47
|
BST
|
21
|
79.7200
|
XLON
|
1010658023860186
|
11/06/2024
|
14:34:47
|
BST
|
31
|
79.7200
|
XLON
|
1010658023860187
|
11/06/2024
|
14:34:52
|
BST
|
52
|
79.7000
|
XLON
|
1010658023860237
|
11/06/2024
|
14:34:52
|
BST
|
52
|
79.6800
|
XLON
|
1010658023860238
|
11/06/2024
|
14:36:33
|
BST
|
52
|
79.6800
|
XLON
|
1010658023860427
|
11/06/2024
|
14:36:57
|
BST
|
52
|
79.6600
|
XLON
|
1010658023860491
|
11/06/2024
|
14:41:06
|
BST
|
52
|
79.7800
|
XLON
|
1010658023860812
|
11/06/2024
|
14:42:11
|
BST
|
13
|
79.7800
|
XLON
|
1010658023860925
|
11/06/2024
|
14:42:21
|
BST
|
11
|
79.7800
|
XLON
|
1010658023860955
|
11/06/2024
|
14:42:31
|
BST
|
10
|
79.7800
|
XLON
|
1010658023860966
|
11/06/2024
|
14:42:31
|
BST
|
9
|
79.7800
|
XLON
|
1010658023860967
|
11/06/2024
|
14:42:32
|
BST
|
52
|
79.7600
|
XLON
|
1010658023860968
|
11/06/2024
|
14:42:40
|
BST
|
52
|
79.7400
|
XLON
|
1010658023860980
|
11/06/2024
|
14:44:41
|
BST
|
15
|
79.7800
|
XLON
|
1010658023861136
|
11/06/2024
|
14:45:17
|
BST
|
14
|
79.7800
|
XLON
|
1010658023861198
|
11/06/2024
|
14:45:17
|
BST
|
52
|
79.7600
|
XLON
|
1010658023861199
|
11/06/2024
|
14:46:24
|
BST
|
20
|
79.7600
|
XLON
|
1010658023861272
|
11/06/2024
|
14:47:17
|
BST
|
21
|
79.7800
|
XLON
|
1010658023861389
|
11/06/2024
|
14:47:22
|
BST
|
21
|
79.7800
|
XLON
|
1010658023861394
|
11/06/2024
|
14:47:22
|
BST
|
16
|
79.7800
|
XLON
|
1010658023861395
|
11/06/2024
|
14:47:31
|
BST
|
21
|
79.7800
|
XLON
|
1010658023861413
|
11/06/2024
|
14:48:03
|
BST
|
21
|
79.7800
|
XLON
|
1010658023861500
|
11/06/2024
|
14:48:45
|
BST
|
44
|
79.7800
|
XLON
|
1010658023861564
|
11/06/2024
|
14:50:31
|
BST
|
52
|
79.7600
|
XLON
|
1010658023861678
|
11/06/2024
|
14:50:31
|
BST
|
50
|
79.7800
|
XLON
|
1010658023861681
|
11/06/2024
|
14:50:31
|
BST
|
41
|
79.7800
|
XLON
|
1010658023861682
|
11/06/2024
|
14:50:31
|
BST
|
5
|
79.7800
|
XLON
|
1010658023861683
|
11/06/2024
|
14:51:04
|
BST
|
52
|
79.7400
|
XLON
|
1010658023861719
|
11/06/2024
|
14:53:16
|
BST
|
20
|
79.7600
|
XLON
|
1010658023861909
|
11/06/2024
|
14:53:34
|
BST
|
21
|
79.7600
|
XLON
|
1010658023861939
|
11/06/2024
|
14:53:34
|
BST
|
17
|
79.7600
|
XLON
|
1010658023861940
|
11/06/2024
|
14:53:41
|
BST
|
21
|
79.7600
|
XLON
|
1010658023861948
|
11/06/2024
|
14:53:41
|
BST
|
15
|
79.7600
|
XLON
|
1010658023861949
|
11/06/2024
|
14:53:41
|
BST
|
8
|
79.7600
|
XLON
|
1010658023861950
|
11/06/2024
|
14:54:25
|
BST
|
52
|
79.7400
|
XLON
|
1010658023862085
|
11/06/2024
|
14:54:25
|
BST
|
52
|
79.7200
|
XLON
|
1010658023862094
|
11/06/2024
|
14:54:32
|
BST
|
52
|
79.7000
|
XLON
|
1010658023862107
|
11/06/2024
|
14:56:21
|
BST
|
52
|
79.7200
|
XLON
|
1010658023862366
|
11/06/2024
|
14:57:01
|
BST
|
52
|
79.7000
|
XLON
|
1010658023862489
|
11/06/2024
|
14:58:41
|
BST
|
52
|
79.7000
|
XLON
|
1010658023862644
|
11/06/2024
|
15:01:58
|
BST
|
52
|
79.7800
|
XLON
|
1010658023862855
|
11/06/2024
|
15:02:11
|
BST
|
18
|
79.7800
|
XLON
|
1010658023862905
|
11/06/2024
|
15:02:16
|
BST
|
19
|
79.7800
|
XLON
|
1010658023862911
|
11/06/2024
|
15:04:43
|
BST
|
52
|
79.8000
|
XLON
|
1010658023863100
|
11/06/2024
|
15:07:17
|
BST
|
41
|
79.8000
|
XLON
|
1010658023863248
|
11/06/2024
|
15:07:30
|
BST
|
16
|
79.8000
|
XLON
|
1010658023863278
|
11/06/2024
|
15:10:35
|
BST
|
52
|
79.8000
|
XLON
|
1010658023863479
|
11/06/2024
|
15:13:59
|
BST
|
40
|
79.8200
|
XLON
|
1010658023863788
|
11/06/2024
|
15:13:59
|
BST
|
15
|
79.8200
|
XLON
|
1010658023863789
|
11/06/2024
|
15:14:00
|
BST
|
15
|
79.8200
|
XLON
|
1010658023863793
|
11/06/2024
|
15:14:00
|
BST
|
15
|
79.8200
|
XLON
|
1010658023863795
|
11/06/2024
|
15:14:01
|
BST
|
15
|
79.8200
|
XLON
|
1010658023863796
|
11/06/2024
|
15:14:21
|
BST
|
16
|
79.8200
|
XLON
|
1010658023863837
|
11/06/2024
|
15:14:21
|
BST
|
45
|
79.8200
|
XLON
|
1010658023863838
|
11/06/2024
|
15:14:21
|
BST
|
15
|
79.8200
|
XLON
|
1010658023863839
|
11/06/2024
|
15:14:21
|
BST
|
72
|
79.8200
|
XLON
|
1010658023863840
|
11/06/2024
|
15:14:21
|
BST
|
33
|
79.8200
|
XLON
|
1010658023863841
|
11/06/2024
|
15:14:22
|
BST
|
45
|
79.8200
|
XLON
|
1010658023863844
|
11/06/2024
|
15:14:22
|
BST
|
16
|
79.8200
|
XLON
|
1010658023863845
|
11/06/2024
|
15:14:22
|
BST
|
33
|
79.8200
|
XLON
|
1010658023863846
|
11/06/2024
|
15:14:22
|
BST
|
39
|
79.8200
|
XLON
|
1010658023863848
|
11/06/2024
|
15:14:22
|
BST
|
5
|
79.8200
|
XLON
|
1010658023863849
|
11/06/2024
|
15:14:23
|
BST
|
52
|
79.8000
|
XLON
|
1010658023863850
|
11/06/2024
|
15:16:21
|
BST
|
14
|
79.8000
|
XLON
|
1010658023864026
|
11/06/2024
|
15:17:09
|
BST
|
11
|
79.8000
|
XLON
|
1010658023864080
|
11/06/2024
|
15:17:09
|
BST
|
11
|
79.8000
|
XLON
|
1010658023864082
|
11/06/2024
|
15:17:55
|
BST
|
14
|
79.8000
|
XLON
|
1010658023864126
|
11/06/2024
|
15:20:30
|
BST
|
13
|
79.9400
|
XLON
|
1010658023864382
|
11/06/2024
|
15:20:31
|
BST
|
13
|
79.9400
|
XLON
|
1010658023864383
|
11/06/2024
|
15:20:45
|
BST
|
52
|
79.9200
|
XLON
|
1010658023864400
|
11/06/2024
|
15:20:45
|
BST
|
12
|
79.9400
|
XLON
|
1010658023864401
|
11/06/2024
|
15:20:45
|
BST
|
62
|
79.9400
|
XLON
|
1010658023864402
|
11/06/2024
|
15:20:46
|
BST
|
42
|
79.9200
|
XLON
|
1010658023864405
|
11/06/2024
|
15:20:46
|
BST
|
81
|
79.9200
|
XLON
|
1010658023864406
|
11/06/2024
|
15:21:13
|
BST
|
26
|
79.9400
|
XLON
|
1010658023864432
|
11/06/2024
|
15:21:13
|
BST
|
26
|
79.9400
|
XLON
|
1010658023864433
|
11/06/2024
|
15:21:28
|
BST
|
52
|
79.9200
|
XLON
|
1010658023864440
|
11/06/2024
|
15:22:37
|
BST
|
52
|
79.9000
|
XLON
|
1010658023864508
|
11/06/2024
|
15:22:37
|
BST
|
52
|
79.8800
|
XLON
|
1010658023864509
|
11/06/2024
|
15:25:41
|
BST
|
52
|
79.8600
|
XLON
|
1010658023864764
|
11/06/2024
|
15:25:41
|
BST
|
52
|
79.8400
|
XLON
|
1010658023864765
|
11/06/2024
|
15:25:42
|
BST
|
52
|
79.8200
|
XLON
|
1010658023864775
|
11/06/2024
|
15:25:46
|
BST
|
52
|
79.8000
|
XLON
|
1010658023864778
|
11/06/2024
|
15:26:01
|
BST
|
52
|
79.7800
|
XLON
|
1010658023864792
|
11/06/2024
|
15:27:02
|
BST
|
52
|
79.7600
|
XLON
|
1010658023864878
|
11/06/2024
|
15:30:04
|
BST
|
52
|
79.8000
|
XLON
|
1010658023865440
|
11/06/2024
|
15:30:38
|
BST
|
52
|
79.7800
|
XLON
|
1010658023865593
|
11/06/2024
|
15:31:00
|
BST
|
52
|
79.8200
|
XLON
|
1010658023865659
|
11/06/2024
|
15:31:43
|
BST
|
52
|
79.8000
|
XLON
|
1010658023865845
|
11/06/2024
|
15:33:08
|
BST
|
52
|
79.9000
|
XLON
|
1010658023866101
|
11/06/2024
|
15:33:08
|
BST
|
52
|
79.8800
|
XLON
|
1010658023866106
|
11/06/2024
|
15:33:08
|
BST
|
52
|
79.8600
|
XLON
|
1010658023866108
|
11/06/2024
|
15:33:32
|
BST
|
52
|
79.8400
|
XLON
|
1010658023866184
|
11/06/2024
|
15:33:45
|
BST
|
52
|
79.8200
|
XLON
|
1010658023866227
|
11/06/2024
|
15:34:57
|
BST
|
52
|
79.9400
|
XLON
|
1010658023866415
|
11/06/2024
|
15:35:20
|
BST
|
44
|
79.9600
|
XLON
|
1010658023866476
|
11/06/2024
|
15:35:29
|
BST
|
8
|
79.9600
|
XLON
|
1010658023866516
|
11/06/2024
|
15:35:32
|
BST
|
52
|
79.9400
|
XLON
|
1010658023866528
|
11/06/2024
|
15:35:32
|
BST
|
52
|
79.9200
|
XLON
|
1010658023866529
|
11/06/2024
|
15:35:41
|
BST
|
52
|
79.9000
|
XLON
|
1010658023866616
|
11/06/2024
|
15:35:42
|
BST
|
52
|
79.8800
|
XLON
|
1010658023866624
|
11/06/2024
|
15:35:51
|
BST
|
52
|
79.8600
|
XLON
|
1010658023866657
|
11/06/2024
|
15:37:08
|
BST
|
52
|
79.8400
|
XLON
|
1010658023866903
|
11/06/2024
|
15:37:27
|
BST
|
52
|
79.8200
|
XLON
|
1010658023866989
|
11/06/2024
|
15:37:27
|
BST
|
52
|
79.8000
|
XLON
|
1010658023866991
|
11/06/2024
|
15:37:27
|
BST
|
52
|
79.7800
|
XLON
|
1010658023866998
|
11/06/2024
|
15:37:41
|
BST
|
48
|
79.8000
|
XLON
|
1010658023867050
|
11/06/2024
|
15:37:41
|
BST
|
4
|
79.8000
|
XLON
|
1010658023867051
|
11/06/2024
|
15:37:45
|
BST
|
52
|
79.7800
|
XLON
|
1010658023867061
|
11/06/2024
|
15:38:46
|
BST
|
52
|
79.8000
|
XLON
|
1010658023867224
|
11/06/2024
|
15:39:00
|
BST
|
52
|
79.7800
|
XLON
|
1010658023867339
|
11/06/2024
|
15:39:00
|
BST
|
52
|
79.7600
|
XLON
|
1010658023867340
|
11/06/2024
|
15:39:04
|
BST
|
52
|
79.7400
|
XLON
|
1010658023867366
|
11/06/2024
|
15:39:20
|
BST
|
52
|
79.7600
|
XLON
|
1010658023867450
|
11/06/2024
|
15:39:25
|
BST
|
52
|
79.7800
|
XLON
|
1010658023867452
|
11/06/2024
|
15:39:35
|
BST
|
52
|
79.7600
|
XLON
|
1010658023867462
|
11/06/2024
|
15:40:00
|
BST
|
52
|
79.7400
|
XLON
|
1010658023867484
|
11/06/2024
|
15:40:32
|
BST
|
52
|
79.7200
|
XLON
|
1010658023867592
|
11/06/2024
|
15:42:12
|
BST
|
52
|
79.7000
|
XLON
|
1010658023867794
|
11/06/2024
|
15:42:28
|
BST
|
52
|
79.6800
|
XLON
|
1010658023867857
|
11/06/2024
|
15:42:51
|
BST
|
52
|
79.6600
|
XLON
|
1010658023867877
|
11/06/2024
|
15:43:26
|
BST
|
52
|
79.6400
|
XLON
|
1010658023867912
|
11/06/2024
|
15:44:26
|
BST
|
52
|
79.6200
|
XLON
|
1010658023868027
|
11/06/2024
|
15:44:26
|
BST
|
52
|
79.6000
|
XLON
|
1010658023868035
|
11/06/2024
|
15:44:42
|
BST
|
52
|
79.5800
|
XLON
|
1010658023868111
|
11/06/2024
|
15:45:15
|
BST
|
52
|
79.5600
|
XLON
|
1010658023868194
|
11/06/2024
|
15:45:36
|
BST
|
47
|
79.5600
|
XLON
|
1010658023868292
|
11/06/2024
|
15:45:59
|
BST
|
52
|
79.5400
|
XLON
|
1010658023868380
|
11/06/2024
|
15:46:22
|
BST
|
44
|
79.5200
|
XLON
|
1010658023868479
|
11/06/2024
|
15:47:04
|
BST
|
47
|
79.5000
|
XLON
|
1010658023868629
|
11/06/2024
|
15:47:40
|
BST
|
3
|
79.4600
|
XLON
|
1010658023868760
|
11/06/2024
|
15:48:07
|
BST
|
48
|
79.4200
|
XLON
|
1010658023868837
|
11/06/2024
|
15:49:20
|
BST
|
42
|
79.4600
|
XLON
|
1010658023869045
|
11/06/2024
|
15:49:20
|
BST
|
8
|
79.4600
|
XLON
|
1010658023869046
|
11/06/2024
|
15:50:13
|
BST
|
50
|
79.4400
|
XLON
|
1010658023869133
|
11/06/2024
|
15:51:18
|
BST
|
44
|
79.5000
|
XLON
|
1010658023869433
|
11/06/2024
|
15:51:18
|
BST
|
44
|
79.4800
|
XLON
|
1010658023869436
|
11/06/2024
|
15:51:18
|
BST
|
47
|
79.4600
|
XLON
|
1010658023869438
|
11/06/2024
|
15:54:04
|
BST
|
52
|
79.5200
|
XLON
|
1010658023869828
|
11/06/2024
|
15:54:55
|
BST
|
44
|
79.5200
|
XLON
|
1010658023869962
|
11/06/2024
|
15:56:12
|
BST
|
44
|
79.5000
|
XLON
|
1010658023870104
|
11/06/2024
|
15:56:57
|
BST
|
47
|
79.5400
|
XLON
|
1010658023870168
|
11/06/2024
|
15:57:38
|
BST
|
52
|
79.6200
|
XLON
|
1010658023870267
|
11/06/2024
|
15:58:15
|
BST
|
52
|
79.6200
|
XLON
|
1010658023870389
|
11/06/2024
|
15:58:17
|
BST
|
52
|
79.6200
|
XLON
|
1010658023870397
|
11/06/2024
|
15:58:17
|
BST
|
51
|
79.6000
|
XLON
|
1010658023870399
|
11/06/2024
|
15:58:17
|
BST
|
23
|
79.6000
|
XLON
|
1010658023870400
|
11/06/2024
|
15:58:17
|
BST
|
23
|
79.6000
|
XLON
|
1010658023870401
|
11/06/2024
|
15:58:17
|
BST
|
41
|
79.6000
|
XLON
|
1010658023870402
|
11/06/2024
|
15:58:17
|
BST
|
33
|
79.6000
|
XLON
|
1010658023870403
|
11/06/2024
|
15:58:17
|
BST
|
51
|
79.5800
|
XLON
|
1010658023870404
|
11/06/2024
|
15:58:17
|
BST
|
52
|
79.5600
|
XLON
|
1010658023870408
|
11/06/2024
|
15:58:33
|
BST
|
52
|
79.6000
|
XLON
|
1010658023870438
|
11/06/2024
|
15:58:40
|
BST
|
52
|
79.5800
|
XLON
|
1010658023870469
|
11/06/2024
|
15:58:40
|
BST
|
46
|
79.6000
|
XLON
|
1010658023870474
|
11/06/2024
|
15:58:40
|
BST
|
50
|
79.6000
|
XLON
|
1010658023870475
|
11/06/2024
|
15:58:40
|
BST
|
22
|
79.6000
|
XLON
|
1010658023870476
|
11/06/2024
|
15:58:40
|
BST
|
14
|
79.6000
|
XLON
|
1010658023870477
|
11/06/2024
|
15:58:40
|
BST
|
48
|
79.6000
|
XLON
|
1010658023870478
|
11/06/2024
|
15:58:40
|
BST
|
10
|
79.6000
|
XLON
|
1010658023870479
|
11/06/2024
|
15:59:02
|
BST
|
52
|
79.6200
|
XLON
|
1010658023870509
|
11/06/2024
|
15:59:04
|
BST
|
50
|
79.6200
|
XLON
|
1010658023870523
|
11/06/2024
|
15:59:38
|
BST
|
52
|
79.6200
|
XLON
|
1010658023870651
|
11/06/2024
|
15:59:38
|
BST
|
52
|
79.6000
|
XLON
|
1010658023870653
|
11/06/2024
|
15:59:38
|
BST
|
108
|
79.6000
|
XLON
|
1010658023870658
|
11/06/2024
|
16:00:01
|
BST
|
52
|
79.5800
|
XLON
|
1010658023870804
|
11/06/2024
|
16:01:15
|
BST
|
15
|
79.6400
|
XLON
|
1010658023871018
|
11/06/2024
|
16:01:25
|
BST
|
14
|
79.6400
|
XLON
|
1010658023871061
|
11/06/2024
|
16:01:27
|
BST
|
14
|
79.6400
|
XLON
|
1010658023871062
|
11/06/2024
|
16:01:33
|
BST
|
52
|
79.6200
|
XLON
|
1010658023871080
|
11/06/2024
|
16:01:33
|
BST
|
52
|
79.6000
|
XLON
|
1010658023871082
|
11/06/2024
|
16:01:39
|
BST
|
52
|
79.5800
|
XLON
|
1010658023871171
|
11/06/2024
|
16:01:50
|
BST
|
12
|
79.6000
|
XLON
|
1010658023871207
|
11/06/2024
|
16:01:50
|
BST
|
40
|
79.6000
|
XLON
|
1010658023871208
|
11/06/2024
|
16:02:17
|
BST
|
52
|
79.6000
|
XLON
|
1010658023871284
|
11/06/2024
|
16:02:23
|
BST
|
52
|
79.5800
|
XLON
|
1010658023871298
|
11/06/2024
|
16:02:23
|
BST
|
52
|
79.5600
|
XLON
|
1010658023871303
|
11/06/2024
|
16:02:23
|
BST
|
52
|
79.5400
|
XLON
|
1010658023871306
|
11/06/2024
|
16:02:23
|
BST
|
27
|
79.5200
|
XLON
|
1010658023871310
|
11/06/2024
|
16:02:24
|
BST
|
25
|
79.5200
|
XLON
|
1010658023871318
|
11/06/2024
|
16:02:37
|
BST
|
50
|
79.5200
|
XLON
|
1010658023871390
|
11/06/2024
|
16:02:37
|
BST
|
2
|
79.5200
|
XLON
|
1010658023871391
|
11/06/2024
|
16:02:37
|
BST
|
14
|
79.5400
|
XLON
|
1010658023871392
|
11/06/2024
|
16:02:37
|
BST
|
46
|
79.5400
|
XLON
|
1010658023871393
|
11/06/2024
|
16:02:37
|
BST
|
13
|
79.5400
|
XLON
|
1010658023871394
|
11/06/2024
|
16:02:37
|
BST
|
50
|
79.5400
|
XLON
|
1010658023871395
|
11/06/2024
|
16:02:37
|
BST
|
25
|
79.5400
|
XLON
|
1010658023871396
|
11/06/2024
|
16:03:05
|
BST
|
52
|
79.5200
|
XLON
|
1010658023871504
|
11/06/2024
|
16:03:15
|
BST
|
13
|
79.5400
|
XLON
|
1010658023871567
|
11/06/2024
|
16:03:15
|
BST
|
15
|
79.5400
|
XLON
|
1010658023871568
|
11/06/2024
|
16:03:15
|
BST
|
46
|
79.5400
|
XLON
|
1010658023871569
|
11/06/2024
|
16:03:45
|
BST
|
12
|
79.5600
|
XLON
|
1010658023871637
|
11/06/2024
|
16:04:00
|
BST
|
52
|
79.5400
|
XLON
|
1010658023871722
|
11/06/2024
|
16:04:08
|
BST
|
46
|
79.5400
|
XLON
|
1010658023871747
|
11/06/2024
|
16:04:08
|
BST
|
12
|
79.5400
|
XLON
|
1010658023871748
|
11/06/2024
|
16:04:28
|
BST
|
15
|
79.5800
|
XLON
|
1010658023871793
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871794
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871795
|
11/06/2024
|
16:04:28
|
BST
|
14
|
79.5800
|
XLON
|
1010658023871797
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871798
|
11/06/2024
|
16:04:28
|
BST
|
98
|
79.5800
|
XLON
|
1010658023871799
|
11/06/2024
|
16:04:28
|
BST
|
15
|
79.5800
|
XLON
|
1010658023871800
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871801
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871802
|
11/06/2024
|
16:04:28
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871803
|
11/06/2024
|
16:04:29
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871804
|
11/06/2024
|
16:04:29
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871805
|
11/06/2024
|
16:04:29
|
BST
|
15
|
79.5800
|
XLON
|
1010658023871806
|
11/06/2024
|
16:04:30
|
BST
|
14
|
79.5800
|
XLON
|
1010658023871810
|
11/06/2024
|
16:04:30
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871811
|
11/06/2024
|
16:04:30
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871815
|
11/06/2024
|
16:04:30
|
BST
|
46
|
79.5800
|
XLON
|
1010658023871816
|
11/06/2024
|
16:04:30
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871817
|
11/06/2024
|
16:04:31
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871818
|
11/06/2024
|
16:04:31
|
BST
|
46
|
79.5800
|
XLON
|
1010658023871819
|
11/06/2024
|
16:04:31
|
BST
|
13
|
79.5800
|
XLON
|
1010658023871820
|
11/06/2024
|
16:05:06
|
BST
|
18
|
79.6400
|
XLON
|
1010658023871926
|
11/06/2024
|
16:05:06
|
BST
|
18
|
79.6400
|
XLON
|
1010658023871927
|
11/06/2024
|
16:05:08
|
BST
|
18
|
79.6400
|
XLON
|
1010658023871928
|
11/06/2024
|
16:05:46
|
BST
|
15
|
79.6600
|
XLON
|
1010658023872006
|
11/06/2024
|
16:05:55
|
BST
|
15
|
79.6600
|
XLON
|
1010658023872033
|
11/06/2024
|
16:06:42
|
BST
|
14
|
79.7200
|
XLON
|
1010658023872122
|
11/06/2024
|
16:06:45
|
BST
|
14
|
79.7200
|
XLON
|
1010658023872123
|
11/06/2024
|
16:06:46
|
BST
|
13
|
79.7200
|
XLON
|
1010658023872129
|
11/06/2024
|
16:06:47
|
BST
|
13
|
79.7200
|
XLON
|
1010658023872130
|
11/06/2024
|
16:06:50
|
BST
|
13
|
79.7200
|
XLON
|
1010658023872133
|
11/06/2024
|
16:06:57
|
BST
|
14
|
79.7200
|
XLON
|
1010658023872134
|
11/06/2024
|
16:08:20
|
BST
|
20
|
79.7400
|
XLON
|
1010658023872379
|
11/06/2024
|
16:08:20
|
BST
|
52
|
79.7200
|
XLON
|
1010658023872398
|
11/06/2024
|
16:08:30
|
BST
|
16
|
79.7200
|
XLON
|
1010658023872440
|
11/06/2024
|
16:10:37
|
BST
|
52
|
79.7600
|
XLON
|
1010658023872757
|
11/06/2024
|
16:10:37
|
BST
|
24
|
79.7800
|
XLON
|
1010658023872766
|
11/06/2024
|
16:10:37
|
BST
|
51
|
79.7800
|
XLON
|
1010658023872767
|
11/06/2024
|
16:10:37
|
BST
|
35
|
79.7800
|
XLON
|
1010658023872768
|
11/06/2024
|
16:10:37
|
BST
|
8
|
79.7600
|
XLON
|
1010658023872770
|
11/06/2024
|
16:10:37
|
BST
|
13
|
79.7600
|
XLON
|
1010658023872771
|
11/06/2024
|
16:10:37
|
BST
|
31
|
79.7600
|
XLON
|
1010658023872772
|
11/06/2024
|
16:10:37
|
BST
|
52
|
79.7400
|
XLON
|
1010658023872782
|
11/06/2024
|
16:10:37
|
BST
|
46
|
79.7400
|
XLON
|
1010658023872785
|
11/06/2024
|
16:10:37
|
BST
|
22
|
79.7400
|
XLON
|
1010658023872786
|
11/06/2024
|
16:10:37
|
BST
|
33
|
79.7400
|
XLON
|
1010658023872787
|
11/06/2024
|
16:10:37
|
BST
|
52
|
79.7200
|
XLON
|
1010658023872790
|
11/06/2024
|
16:10:41
|
BST
|
52
|
79.7600
|
XLON
|
1010658023872841
|
11/06/2024
|
16:10:44
|
BST
|
52
|
79.7400
|
XLON
|
1010658023872853
|
11/06/2024
|
16:12:02
|
BST
|
52
|
79.7800
|
XLON
|
1010658023873008
|
11/06/2024
|
16:12:18
|
BST
|
16
|
79.7800
|
XLON
|
1010658023873022
|
11/06/2024
|
16:12:44
|
BST
|
15
|
79.8000
|
XLON
|
1010658023873071
|
11/06/2024
|
16:12:45
|
BST
|
15
|
79.8000
|
XLON
|
1010658023873072
|
11/06/2024
|
16:12:45
|
BST
|
51
|
79.8000
|
XLON
|
1010658023873073
|
11/06/2024
|
16:12:45
|
BST
|
14
|
79.8000
|
XLON
|
1010658023873074
|
11/06/2024
|
16:12:47
|
BST
|
16
|
79.8000
|
XLON
|
1010658023873076
|
11/06/2024
|
16:12:47
|
BST
|
49
|
79.8000
|
XLON
|
1010658023873077
|
11/06/2024
|
16:12:47
|
BST
|
13
|
79.8000
|
XLON
|
1010658023873078
|
11/06/2024
|
16:12:51
|
BST
|
42
|
79.8000
|
XLON
|
1010658023873083
|
11/06/2024
|
16:12:51
|
BST
|
16
|
79.8000
|
XLON
|
1010658023873084
|
11/06/2024
|
16:12:51
|
BST
|
52
|
79.8000
|
XLON
|
1010658023873085
|
11/06/2024
|
16:12:51
|
BST
|
13
|
79.8000
|
XLON
|
1010658023873086
|
11/06/2024
|
16:12:53
|
BST
|
17
|
79.8000
|
XLON
|
1010658023873088
|
11/06/2024
|
16:12:53
|
BST
|
15
|
79.8000
|
XLON
|
1010658023873089
|
11/06/2024
|
16:12:53
|
BST
|
48
|
79.8000
|
XLON
|
1010658023873090
|
11/06/2024
|
16:13:42
|
BST
|
52
|
79.7800
|
XLON
|
1010658023873193
|
11/06/2024
|
16:13:43
|
BST
|
52
|
79.7600
|
XLON
|
1010658023873244
|
11/06/2024
|
16:15:39
|
BST
|
52
|
79.7800
|
XLON
|
1010658023873528
|
11/06/2024
|
16:15:39
|
BST
|
16
|
79.8000
|
XLON
|
1010658023873529
|
11/06/2024
|
16:15:39
|
BST
|
21
|
79.8000
|
XLON
|
1010658023873530
|
11/06/2024
|
16:15:39
|
BST
|
49
|
79.8000
|
XLON
|
1010658023873531
|
11/06/2024
|
16:15:45
|
BST
|
52
|
79.7800
|
XLON
|
1010658023873549
|
11/06/2024
|
16:15:45
|
BST
|
16
|
79.7800
|
XLON
|
1010658023873550
|
11/06/2024
|
16:16:23
|
BST
|
54
|
79.8000
|
XLON
|
1010658023873679
|
11/06/2024
|
16:16:45
|
BST
|
52
|
79.8000
|
XLON
|
1010658023873735
|
11/06/2024
|
16:16:45
|
BST
|
17
|
79.8000
|
XLON
|
1010658023873736
|
11/06/2024
|
16:16:45
|
BST
|
3
|
79.8000
|
XLON
|
1010658023873737
|
11/06/2024
|
16:16:45
|
BST
|
17
|
79.8000
|
XLON
|
1010658023873738
|
11/06/2024
|
16:17:07
|
BST
|
20
|
79.8000
|
XLON
|
1010658023873782
|
11/06/2024
|
16:17:08
|
BST
|
20
|
79.8000
|
XLON
|
1010658023873783
|
11/06/2024
|
16:18:24
|
BST
|
52
|
79.8000
|
XLON
|
1010658023873969
|
11/06/2024
|
16:18:25
|
BST
|
52
|
79.7800
|
XLON
|
1010658023873998
|
11/06/2024
|
16:18:53
|
BST
|
18
|
79.7800
|
XLON
|
1010658023874055
|
11/06/2024
|
16:20:39
|
BST
|
52
|
79.8000
|
XLON
|
1010658023874411
|
11/06/2024
|
16:20:39
|
BST
|
50
|
79.8000
|
XLON
|
1010658023874415
|
11/06/2024
|
16:20:39
|
BST
|
22
|
79.8000
|
XLON
|
1010658023874416
|
11/06/2024
|
16:20:39
|
BST
|
35
|
79.8000
|
XLON
|
1010658023874417
|
11/06/2024
|
16:20:40
|
BST
|
52
|
79.7800
|
XLON
|
1010658023874418
|
11/06/2024
|
16:21:01
|
BST
|
52
|
79.7600
|
XLON
|
1010658023874465
|
11/06/2024
|
16:21:01
|
BST
|
52
|
79.7400
|
XLON
|
1010658023874469
|
11/06/2024
|
16:23:00
|
BST
|
52
|
79.7600
|
XLON
|
1010658023874625
|
11/06/2024
|
16:23:00
|
BST
|
52
|
79.7400
|
XLON
|
1010658023874629
|
11/06/2024
|
16:23:36
|
BST
|
52
|
79.7400
|
XLON
|
1010658023874696
|
11/06/2024
|
16:26:11
|
BST
|
52
|
79.7600
|
XLON
|
1010658023875058
|
11/06/2024
|
16:27:04
|
BST
|
52
|
79.7400
|
XLON
|
1010658023875166
|
11/06/2024
|
16:27:20
|
BST
|
52
|
79.7200
|
XLON
|
1010658023875196
|
11/06/2024
|
16:28:23
|
BST
|
52
|
79.7400
|
XLON
|
1010658023875295
|
11/06/2024
|
16:29:30
|
BST
|
52
|
79.7200
|
XLON
|
1010658023875430
|
11/06/2024
|
16:31:10
|
BST
|
52
|
79.7000
|
XLON
|
1010658023875611
|
11/06/2024
|
16:31:26
|
BST
|
52
|
79.6800
|
XLON
|
1010658023875669
|
11/06/2024
|
16:31:26
|
BST
|
52
|
79.6600
|
XLON
|
1010658023875671
|
11/06/2024
|
16:35:36
|
BST
|
52
|
79.8000
|
XLON
|
1010658023876213
|
11/06/2024
|
16:36:06
|
BST
|
43
|
79.8600
|
XLON
|
1010658023876332
|
11/06/2024
|
16:36:06
|
BST
|
9
|
79.8600
|
XLON
|
1010658023876333
|
11/06/2024
|
16:36:15
|
BST
|
36
|
79.8600
|
XLON
|
1010658023876345
|
11/06/2024
|
16:36:15
|
BST
|
52
|
79.8400
|
XLON
|
1010658023876346
|
11/06/2024
|
16:36:16
|
BST
|
52
|
79.8200
|
XLON
|
1010658023876359
|
11/06/2024
|
16:38:42
|
BST
|
23
|
79.8200
|
XLON
|
1010658023876694
|
11/06/2024
|
16:38:57
|
BST
|
11
|
79.8200
|
XLON
|
1010658023876729
|
11/06/2024
|
16:38:57
|
BST
|
23
|
79.8200
|
XLON
|
1010658023876730
|
11/06/2024
|
16:39:22
|
BST
|
34
|
79.8400
|
XLON
|
1010658023876786
|
11/06/2024
|
16:39:22
|
BST
|
25
|
79.8400
|
XLON
|
1010658023876787
|
11/06/2024
|
16:39:22
|
BST
|
24
|
79.8400
|
XLON
|
1010658023876788
|
11/06/2024
|
16:39:22
|
BST
|
25
|
79.8400
|
XLON
|
1010658023876789
|
11/06/2024
|
16:40:02
|
BST
|
23
|
79.8200
|
XLON
|
1010658023876854
|
11/06/2024
|
16:40:02
|
BST
|
58
|
79.8200
|
XLON
|
1010658023876855
|
11/06/2024
|
16:40:15
|
BST
|
45
|
79.8400
|
XLON
|
1010658023876895
|
11/06/2024
|
16:40:15
|
BST
|
28
|
79.8400
|
XLON
|
1010658023876896
|
11/06/2024
|
16:40:15
|
BST
|
33
|
79.8400
|
XLON
|
1010658023876897
|
11/06/2024
|
16:40:24
|
BST
|
52
|
79.8200
|
XLON
|
1010658023876911
|
11/06/2024
|
16:40:25
|
BST
|
35
|
79.8200
|
XLON
|
1010658023876914
|
11/06/2024
|
16:41:48
|
BST
|
17
|
79.9000
|
XLON
|
1010658023877106
|
11/06/2024
|
16:41:49
|
BST
|
16
|
79.9000
|
XLON
|
1010658023877107
|
11/06/2024
|
16:42:53
|
BST
|
33
|
80.0000
|
XLON
|
1010658023877219
|
11/06/2024
|
16:42:53
|
BST
|
57
|
80.0000
|
XLON
|
1010658023877220
|
11/06/2024
|
16:42:53
|
BST
|
38
|
80.0000
|
XLON
|
1010658023877221
|
11/06/2024
|
16:42:59
|
BST
|
50
|
79.9800
|
XLON
|
1010658023877231
|
11/06/2024
|
16:42:59
|
BST
|
73
|
80.0000
|
XLON
|
1010658023877232
|
11/06/2024
|
16:42:59
|
BST
|
24
|
80.0000
|
XLON
|
1010658023877233
|
11/06/2024
|
16:42:59
|
BST
|
40
|
80.0000
|
XLON
|
1010658023877234
|
11/06/2024
|
16:42:59
|
BST
|
3
|
80.0000
|
XLON
|
1010658023877235
|
11/06/2024
|
16:42:59
|
BST
|
49
|
79.9800
|
XLON
|
1010658023877237
|
11/06/2024
|
16:43:32
|
BST
|
52
|
80.0000
|
XLON
|
1010658023877297
|
11/06/2024
|
16:43:50
|
BST
|
100
|
80.0000
|
XLON
|
1010658023877329
|
11/06/2024
|
16:44:08
|
BST
|
52
|
80.0000
|
XLON
|
1010658023877394
|
11/06/2024
|
16:45:05
|
BST
|
52
|
79.9800
|
XLON
|
1010658023877461
|
11/06/2024
|
16:45:05
|
BST
|
52
|
79.9600
|
XLON
|
1010658023877465
|
11/06/2024
|
16:45:05
|
BST
|
22
|
79.9800
|
XLON
|
1010658023877468
|
11/06/2024
|
16:45:05
|
BST
|
50
|
79.9800
|
XLON
|
1010658023877469
|
11/06/2024
|
16:45:05
|
BST
|
52
|
79.9800
|
XLON
|
1010658023877471
|
11/06/2024
|
16:45:05
|
BST
|
46
|
79.9600
|
XLON
|
1010658023877478
|
11/06/2024
|
16:45:06
|
BST
|
6
|
79.9600
|
XLON
|
1010658023877481
|
11/06/2024
|
16:45:18
|
BST
|
40
|
79.9600
|
XLON
|
1010658023877519
|
11/06/2024
|
16:45:23
|
BST
|
52
|
79.9400
|
XLON
|
1010658023877527
|
11/06/2024
|
16:45:51
|
BST
|
50
|
79.9400
|
XLON
|
1010658023877610
|
11/06/2024
|
16:46:00
|
BST
|
18
|
79.9400
|
XLON
|
1010658023877625
|
11/06/2024
|
16:46:01
|
BST
|
29
|
79.9200
|
XLON
|
1010658023877637
|
11/06/2024
|
16:46:01
|
BST
|
23
|
79.9200
|
XLON
|
1010658023877638
|
11/06/2024
|
16:46:07
|
BST
|
52
|
79.9000
|
XLON
|
1010658023877650
|
11/06/2024
|
16:46:30
|
BST
|
52
|
79.8800
|
XLON
|
1010658023877670
|
11/06/2024
|
16:46:34
|
BST
|
52
|
79.8600
|
XLON
|
1010658023877682
|
11/06/2024
|
16:46:39
|
BST
|
52
|
79.8400
|
XLON
|
1010658023877706
|
11/06/2024
|
16:47:26
|
BST
|
52
|
79.8800
|
XLON
|
1010658023877759
|
11/06/2024
|
16:48:56
|
BST
|
52
|
79.9400
|
XLON
|
1010658023877966
|
11/06/2024
|
16:50:48
|
BST
|
52
|
79.9800
|
XLON
|
1010658023878152
|
11/06/2024
|
16:51:14
|
BST
|
52
|
79.9800
|
XLON
|
1010658023878213
|
11/06/2024
|
16:52:30
|
BST
|
52
|
80.0200
|
XLON
|
1010658023878360
|
11/06/2024
|
16:52:30
|
BST
|
29
|
80.0400
|
XLON
|
1010658023878361
|
11/06/2024
|
16:52:30
|
BST
|
15
|
80.0400
|
XLON
|
1010658023878363
|
11/06/2024
|
16:52:44
|
BST
|
13
|
80.0400
|
XLON
|
1010658023878419
|
11/06/2024
|
16:52:44
|
BST
|
27
|
80.0400
|
XLON
|
1010658023878420
|
11/06/2024
|
16:52:46
|
BST
|
15
|
80.0400
|
XLON
|
1010658023878428
|
11/06/2024
|
16:54:14
|
BST
|
32
|
80.0400
|
XLON
|
1010658023878547
|
11/06/2024
|
16:54:22
|
BST
|
33
|
80.0600
|
XLON
|
1010658023878551
|
11/06/2024
|
16:54:37
|
BST
|
29
|
80.0600
|
XLON
|
1010658023878579
|
11/06/2024
|
16:54:37
|
BST
|
13
|
80.0600
|
XLON
|
1010658023878580
|
11/06/2024
|
16:55:45
|
BST
|
36
|
80.0600
|
XLON
|
1010658023878761
|
11/06/2024
|
16:55:46
|
BST
|
33
|
80.0600
|
XLON
|
1010658023878762
|
11/06/2024
|
16:55:46
|
BST
|
72
|
80.0600
|
XLON
|
1010658023878763
|
11/06/2024
|
16:56:16
|
BST
|
13
|
80.0800
|
XLON
|
1010658023878828
|
11/06/2024
|
16:56:30
|
BST
|
41
|
80.0800
|
XLON
|
1010658023878849
|
11/06/2024
|
16:56:51
|
BST
|
31
|
80.1000
|
XLON
|
1010658023878916
|
11/06/2024
|
16:57:30
|
BST
|
21
|
80.1000
|
XLON
|
1010658023879009
|
11/06/2024
|
16:57:30
|
BST
|
35
|
80.1000
|
XLON
|
1010658023879010
|
11/06/2024
|
16:57:30
|
BST
|
15
|
80.1000
|
XLON
|
1010658023879011
|
11/06/2024
|
16:57:30
|
BST
|
52
|
80.0800
|
XLON
|
1010658023879016
|
11/06/2024
|
16:57:32
|
BST
|
24
|
80.0800
|
XLON
|
1010658023879019
|
11/06/2024
|
16:57:32
|
BST
|
10
|
80.0800
|
XLON
|
1010658023879020
|
11/06/2024
|
16:58:31
|
BST
|
52
|
80.1200
|
XLON
|
1010658023879288
|
11/06/2024
|
16:59:30
|
BST
|
52
|
80.1600
|
XLON
|
1010658023879445
|
11/06/2024
|
16:59:55
|
BST
|
27
|
80.1600
|
XLON
|
1010658023879567
|
11/06/2024
|
16:59:55
|
BST
|
13
|
80.1600
|
XLON
|
1010658023879568
|
11/06/2024
|
17:00:10
|
BST
|
52
|
80.2000
|
XLON
|
1010658023879639
|
11/06/2024
|
17:00:49
|
BST
|
30
|
80.2200
|
XLON
|
1010658023879758
|
11/06/2024
|
17:01:19
|
BST
|
52
|
80.2000
|
XLON
|
1010658023879802
|
11/06/2024
|
17:01:59
|
BST
|
52
|
80.2000
|
XLON
|
1010658023879880
|
11/06/2024
|
17:02:01
|
BST
|
52
|
80.1800
|
XLON
|
1010658023879897
|
11/06/2024
|
17:02:03
|
BST
|
52
|
80.1800
|
XLON
|
1010658023879917
|
11/06/2024
|
17:02:03
|
BST
|
91
|
80.2000
|
XLON
|
1010658023879921
|
11/06/2024
|
17:02:03
|
BST
|
44
|
80.2000
|
XLON
|
1010658023879922
|
11/06/2024
|
17:02:03
|
BST
|
22
|
80.2000
|
XLON
|
1010658023879923
|
11/06/2024
|
17:02:03
|
BST
|
33
|
80.2000
|
XLON
|
1010658023879924
|
11/06/2024
|
17:02:18
|
BST
|
46
|
80.2200
|
XLON
|
1010658023879943
|
11/06/2024
|
17:02:20
|
BST
|
52
|
80.2000
|
XLON
|
1010658023879949
|
11/06/2024
|
17:02:20
|
BST
|
35
|
80.2200
|
XLON
|
1010658023879956
|
11/06/2024
|
17:02:20
|
BST
|
45
|
80.2200
|
XLON
|
1010658023879957
|
11/06/2024
|
17:02:20
|
BST
|
26
|
80.2200
|
XLON
|
1010658023879958
|
11/06/2024
|
17:02:20
|
BST
|
45
|
80.2200
|
XLON
|
1010658023879959
|
11/06/2024
|
17:02:26
|
BST
|
45
|
80.2400
|
XLON
|
1010658023879969
|
11/06/2024
|
17:02:30
|
BST
|
45
|
80.2400
|
XLON
|
1010658023879978
|
11/06/2024
|
17:02:35
|
BST
|
44
|
80.2400
|
XLON
|
1010658023879979
|
11/06/2024
|
17:03:10
|
BST
|
52
|
80.2400
|
XLON
|
1010658023880000
|
11/06/2024
|
17:04:07
|
BST
|
52
|
80.2200
|
XLON
|
1010658023880088
|
11/06/2024
|
17:04:26
|
BST
|
33
|
80.2400
|
XLON
|
1010658023880152
|
11/06/2024
|
17:04:28
|
BST
|
34
|
80.2400
|
XLON
|
1010658023880153
|
11/06/2024
|
17:04:49
|
BST
|
40
|
80.2400
|
XLON
|
1010658023880167
|
11/06/2024
|
17:04:49
|
BST
|
80
|
80.2400
|
XLON
|
1010658023880168
|
11/06/2024
|
17:05:23
|
BST
|
44
|
80.2400
|
XLON
|
1010658023880230
|
11/06/2024
|
17:05:44
|
BST
|
86
|
80.2400
|
XLON
|
1010658023880266
|
11/06/2024
|
17:05:49
|
BST
|
38
|
80.2200
|
XLON
|
1010658023880282
|
11/06/2024
|
17:05:49
|
BST
|
14
|
80.2200
|
XLON
|
1010658023880283
|
11/06/2024
|
17:05:49
|
BST
|
22
|
80.2400
|
XLON
|
1010658023880287
|
11/06/2024
|
17:05:49
|
BST
|
15
|
80.2400
|
XLON
|
1010658023880288
|
11/06/2024
|
17:05:49
|
BST
|
45
|
80.2400
|
XLON
|
1010658023880289
|
11/06/2024
|
17:06:31
|
BST
|
14
|
80.2600
|
XLON
|
1010658023880436
|
11/06/2024
|
17:06:31
|
BST
|
114
|
80.2600
|
XLON
|
1010658023880437
|
11/06/2024
|
17:06:31
|
BST
|
46
|
80.2600
|
XLON
|
1010658023880438
|
11/06/2024
|
17:06:32
|
BST
|
15
|
80.2600
|
XLON
|
1010658023880439
|
11/06/2024
|
17:06:32
|
BST
|
14
|
80.2600
|
XLON
|
1010658023880440
|
11/06/2024
|
17:06:32
|
BST
|
46
|
80.2600
|
XLON
|
1010658023880441
|
11/06/2024
|
17:06:32
|
BST
|
71
|
80.2600
|
XLON
|
1010658023880442
|
11/06/2024
|
17:06:32
|
BST
|
44
|
80.2600
|
XLON
|
1010658023880443
|
11/06/2024
|
17:06:32
|
BST
|
46
|
80.2600
|
XLON
|
1010658023880444
|
11/06/2024
|
17:06:32
|
BST
|
13
|
80.2600
|
XLON
|
1010658023880445
|
11/06/2024
|
17:06:32
|
BST
|
13
|
80.2600
|
XLON
|
1010658023880446
|
11/06/2024
|
17:06:32
|
BST
|
114
|
80.2600
|
XLON
|
1010658023880447
|
11/06/2024
|
17:06:32
|
BST
|
4
|
80.2600
|
XLON
|
1010658023880448
|
11/06/2024
|
17:06:32
|
BST
|
46
|
80.2600
|
XLON
|
1010658023880449
|
11/06/2024
|
17:06:32
|
BST
|
14
|
80.2600
|
XLON
|
1010658023880450
|
11/06/2024
|
17:06:32
|
BST
|
15
|
80.2600
|
XLON
|
1010658023880451
|
11/06/2024
|
17:07:06
|
BST
|
114
|
80.2800
|
XLON
|
1010658023880526
|
11/06/2024
|
17:07:06
|
BST
|
34
|
80.2800
|
XLON
|
1010658023880527
|
11/06/2024
|
17:07:06
|
BST
|
18
|
80.2800
|
XLON
|
1010658023880528
|
11/06/2024
|
17:07:19
|
BST
|
52
|
80.2400
|
XLON
|
1010658023880540
|
11/06/2024
|
17:07:19
|
BST
|
37
|
80.2600
|
XLON
|
1010658023880545
|
11/06/2024
|
17:07:19
|
BST
|
14
|
80.2600
|
XLON
|
1010658023880546
|
11/06/2024
|
17:07:19
|
BST
|
41
|
80.2600
|
XLON
|
1010658023880547
|
11/06/2024
|
17:07:19
|
BST
|
26
|
80.2600
|
XLON
|
1010658023880548
|
11/06/2024
|
17:07:19
|
BST
|
60
|
80.2600
|
XLON
|
1010658023880549
|
11/06/2024
|
17:07:50
|
BST
|
52
|
80.2200
|
XLON
|
1010658023880663
|
11/06/2024
|
17:07:52
|
BST
|
114
|
80.2200
|
XLON
|
1010658023880667
|
11/06/2024
|
17:07:52
|
BST
|
20
|
80.2200
|
XLON
|
1010658023880668
|
11/06/2024
|
17:07:52
|
BST
|
24
|
80.2200
|
XLON
|
1010658023880669
|
11/06/2024
|
17:08:11
|
BST
|
52
|
80.2000
|
XLON
|
1010658023880722
|
11/06/2024
|
17:08:49
|
BST
|
45
|
80.2000
|
XLON
|
1010658023880807
|
11/06/2024
|
17:08:50
|
BST
|
94
|
80.2000
|
XLON
|
1010658023880821
|
11/06/2024
|
17:09:06
|
BST
|
52
|
80.1800
|
XLON
|
1010658023880872
|
11/06/2024
|
17:09:06
|
BST
|
52
|
80.1600
|
XLON
|
1010658023880875
|
11/06/2024
|
17:09:10
|
BST
|
52
|
80.1400
|
XLON
|
1010658023880885
|
11/06/2024
|
17:09:32
|
BST
|
52
|
80.1200
|
XLON
|
1010658023880947
|
11/06/2024
|
17:09:45
|
BST
|
52
|
80.1000
|
XLON
|
1010658023880983
|
11/06/2024
|
17:10:56
|
BST
|
52
|
80.1200
|
XLON
|
1010658023881191
|
11/06/2024
|
17:11:00
|
BST
|
52
|
80.1000
|
XLON
|
1010658023881197
|
11/06/2024
|
17:11:00
|
BST
|
31
|
80.1000
|
XLON
|
1010658023881206
|
11/06/2024
|
17:11:00
|
BST
|
39
|
80.1000
|
XLON
|
1010658023881207
|
11/06/2024
|
17:11:04
|
BST
|
52
|
80.0800
|
XLON
|
1010658023881223
|
11/06/2024
|
17:11:20
|
BST
|
43
|
80.0800
|
XLON
|
1010658023881276
|
11/06/2024
|
17:11:20
|
BST
|
9
|
80.0800
|
XLON
|
1010658023881277
|
11/06/2024
|
17:11:43
|
BST
|
26
|
80.0800
|
XLON
|
1010658023881370
|
11/06/2024
|
17:11:43
|
BST
|
114
|
80.0800
|
XLON
|
1010658023881371
|
11/06/2024
|
17:12:31
|
BST
|
39
|
80.1000
|
XLON
|
1010658023881460
|
11/06/2024
|
17:12:31
|
BST
|
13
|
80.1000
|
XLON
|
1010658023881461
|
11/06/2024
|
17:12:31
|
BST
|
13
|
80.1000
|
XLON
|
1010658023881462
|
11/06/2024
|
17:12:31
|
BST
|
31
|
80.1000
|
XLON
|
1010658023881463
|
11/06/2024
|
17:13:10
|
BST
|
52
|
80.0800
|
XLON
|
1010658023881582
|
11/06/2024
|
17:13:10
|
BST
|
103
|
80.0800
|
XLON
|
1010658023881592
|
11/06/2024
|
17:13:10
|
BST
|
28
|
80.0800
|
XLON
|
1010658023881596
|
11/06/2024
|
17:13:10
|
BST
|
16
|
80.0800
|
XLON
|
1010658023881597
|
11/06/2024
|
17:13:11
|
BST
|
52
|
80.0600
|
XLON
|
1010658023881598
|
11/06/2024
|
17:13:50
|
BST
|
52
|
80.0400
|
XLON
|
1010658023881668
|
11/06/2024
|
17:14:12
|
BST
|
52
|
80.0200
|
XLON
|
1010658023881706
|
11/06/2024
|
17:14:41
|
BST
|
52
|
80.0000
|
XLON
|
1010658023881803
|
11/06/2024
|
17:14:41
|
BST
|
1
|
80.0400
|
XLON
|
1010658023881821
|
11/06/2024
|
17:14:41
|
BST
|
15
|
80.0400
|
XLON
|
1010658023881822
|
11/06/2024
|
17:14:41
|
BST
|
35
|
80.0400
|
XLON
|
1010658023881823
|
11/06/2024
|
17:14:42
|
BST
|
13
|
80.0400
|
XLON
|
1010658023881826
|
11/06/2024
|
17:14:42
|
BST
|
52
|
80.0200
|
XLON
|
1010658023881827
|
11/06/2024
|
17:15:13
|
BST
|
14
|
80.0800
|
XLON
|
1010658023881980
|
11/06/2024
|
17:15:23
|
BST
|
52
|
80.0800
|
XLON
|
1010658023881994
|
11/06/2024
|
17:15:24
|
BST
|
32
|
80.0800
|
XLON
|
1010658023881998
|
11/06/2024
|
17:15:24
|
BST
|
12
|
80.0800
|
XLON
|
1010658023881999
|
11/06/2024
|
17:15:30
|
BST
|
34
|
80.0800
|
XLON
|
1010658023882002
|
11/06/2024
|
17:15:30
|
BST
|
10
|
80.0800
|
XLON
|
1010658023882003
|
11/06/2024
|
17:15:31
|
BST
|
52
|
80.0600
|
XLON
|
1010658023882006
|
11/06/2024
|
17:16:16
|
BST
|
14
|
80.0600
|
XLON
|
1010658023882085
|
11/06/2024
|
17:16:19
|
BST
|
47
|
80.0600
|
XLON
|
1010658023882094
|
11/06/2024
|
17:16:20
|
BST
|
47
|
80.0600
|
XLON
|
1010658023882095
|
11/06/2024
|
17:16:38
|
BST
|
52
|
80.0600
|
XLON
|
1010658023882170
|
11/06/2024
|
17:17:35
|
BST
|
52
|
80.0400
|
XLON
|
1010658023882342
|
11/06/2024
|
17:17:38
|
BST
|
8
|
80.0600
|
XLON
|
1010658023882366
|
11/06/2024
|
17:18:17
|
BST
|
52
|
80.0800
|
XLON
|
1010658023882463
|
11/06/2024
|
17:18:17
|
BST
|
100
|
80.0800
|
XLON
|
1010658023882467
|
11/06/2024
|
17:18:17
|
BST
|
43
|
80.0800
|
XLON
|
1010658023882468
|
11/06/2024
|
17:18:17
|
BST
|
14
|
80.0800
|
XLON
|
1010658023882469
|
11/06/2024
|
17:18:17
|
BST
|
14
|
80.0800
|
XLON
|
1010658023882470
|
11/06/2024
|
17:18:17
|
BST
|
19
|
80.0800
|
XLON
|
1010658023882471
|
11/06/2024
|
17:18:17
|
BST
|
62
|
80.0800
|
XLON
|
1010658023882477
|
11/06/2024
|
17:18:19
|
BST
|
52
|
80.0600
|
XLON
|
1010658023882483
|
11/06/2024
|
17:19:18
|
BST
|
41
|
80.1000
|
XLON
|
1010658023882658
|
11/06/2024
|
17:19:46
|
BST
|
48
|
80.1000
|
XLON
|
1010658023882777
|
11/06/2024
|
17:19:46
|
BST
|
4
|
80.1000
|
XLON
|
1010658023882778
|
11/06/2024
|
17:19:46
|
BST
|
5
|
80.1000
|
XLON
|
1010658023882783
|
11/06/2024
|
17:19:46
|
BST
|
45
|
80.1000
|
XLON
|
1010658023882784
|
11/06/2024
|
17:19:46
|
BST
|
42
|
80.1000
|
XLON
|
1010658023882785
|
11/06/2024
|
17:20:22
|
BST
|
44
|
80.1000
|
XLON
|
1010658023882922
|
11/06/2024
|
17:20:22
|
BST
|
44
|
80.1000
|
XLON
|
1010658023882924
|
11/06/2024
|
17:20:32
|
BST
|
52
|
80.0800
|
XLON
|
1010658023882959
|
11/06/2024
|
17:20:32
|
BST
|
40
|
80.0800
|
XLON
|
1010658023882970
|
11/06/2024
|
17:20:32
|
BST
|
43
|
80.0800
|
XLON
|
1010658023882971
|
11/06/2024
|
17:20:32
|
BST
|
49
|
80.0800
|
XLON
|
1010658023882972
|
11/06/2024
|
17:20:33
|
BST
|
52
|
80.0600
|
XLON
|
1010658023882974
|
11/06/2024
|
17:20:35
|
BST
|
52
|
80.0600
|
XLON
|
1010658023883008
|
11/06/2024
|
17:20:57
|
BST
|
52
|
80.0400
|
XLON
|
1010658023883107
|
11/06/2024
|
17:21:37
|
BST
|
45
|
80.0200
|
XLON
|
1010658023883209
|
11/06/2024
|
17:21:52
|
BST
|
20
|
80.0200
|
XLON
|
1010658023883293
|
11/06/2024
|
17:21:52
|
BST
|
32
|
80.0200
|
XLON
|
1010658023883294
|
11/06/2024
|
17:22:21
|
BST
|
41
|
80.0200
|
XLON
|
1010658023883424
|
11/06/2024
|
17:22:21
|
BST
|
69
|
80.0200
|
XLON
|
1010658023883425
|
11/06/2024
|
17:22:52
|
BST
|
52
|
80.0200
|
XLON
|
1010658023883546
|
11/06/2024
|
17:23:01
|
BST
|
36
|
80.0200
|
XLON
|
1010658023883594
|
11/06/2024
|
17:23:23
|
BST
|
39
|
80.0200
|
XLON
|
1010658023883711
|
11/06/2024
|
17:23:23
|
BST
|
39
|
80.0200
|
XLON
|
1010658023883713
|
11/06/2024
|
17:23:23
|
BST
|
5
|
80.0200
|
XLON
|
1010658023883714
|
11/06/2024
|
17:23:58
|
BST
|
41
|
80.0200
|
XLON
|
1010658023883833
|
11/06/2024
|
17:23:58
|
BST
|
27
|
80.0400
|
XLON
|
1010658023883836
|
11/06/2024
|
17:23:58
|
BST
|
57
|
80.0400
|
XLON
|
1010658023883837
|
11/06/2024
|
17:23:58
|
BST
|
4
|
80.0400
|
XLON
|
1010658023883838
|
11/06/2024
|
17:23:58
|
BST
|
36
|
80.0400
|
XLON
|
1010658023883839
|
11/06/2024
|
17:24:11
|
BST
|
16
|
80.0400
|
XLON
|
1010658023883861
|
11/06/2024
|
17:24:11
|
BST
|
13
|
80.0400
|
XLON
|
1010658023883862
|
11/06/2024
|
17:24:11
|
BST
|
52
|
80.0400
|
XLON
|
1010658023883863
|
11/06/2024
|
17:24:31
|
BST
|
52
|
80.0200
|
XLON
|
1010658023883976
|
11/06/2024
|
17:25:00
|
BST
|
52
|
80.0200
|
XLON
|
1010658023884131
|
11/06/2024
|
17:25:00
|
BST
|
52
|
80.0000
|
XLON
|
1010658023884158
|
11/06/2024
|
17:25:21
|
BST
|
39
|
80.0000
|
XLON
|
1010658023884243
|
11/06/2024
|
17:25:21
|
BST
|
33
|
80.0000
|
XLON
|
1010658023884244
|
11/06/2024
|
17:25:21
|
BST
|
43
|
80.0000
|
XLON
|
1010658023884245
|
11/06/2024
|
17:25:37
|
BST
|
52
|
79.9800
|
XLON
|
1010658023884279
|
11/06/2024
|
17:25:40
|
BST
|
52
|
79.9600
|
XLON
|
1010658023884284
|
11/06/2024
|
17:26:25
|
BST
|
28
|
79.9800
|
XLON
|
1010658023884443
|
11/06/2024
|
17:26:25
|
BST
|
44
|
79.9800
|
XLON
|
1010658023884444
|
11/06/2024
|
17:26:25
|
BST
|
28
|
79.9800
|
XLON
|
1010658023884445
|
11/06/2024
|
17:26:25
|
BST
|
39
|
79.9800
|
XLON
|
1010658023884446
|
11/06/2024
|
17:26:37
|
BST
|
52
|
79.9600
|
XLON
|
1010658023884489
|
11/06/2024
|
17:27:23
|
BST
|
52
|
79.9800
|
XLON
|
1010658023884673
|
11/06/2024
|
17:27:35
|
BST
|
40
|
79.9800
|
XLON
|
1010658023884732
|
11/06/2024
|
17:27:35
|
BST
|
126
|
79.9800
|
XLON
|
1010658023884733
|
11/06/2024
|
17:27:49
|
BST
|
52
|
80.0200
|
XLON
|
1010658023884784
|
11/06/2024
|
17:27:49
|
BST
|
54
|
80.0400
|
XLON
|
1010658023884786
|
11/06/2024
|
17:28:02
|
BST
|
52
|
80.0000
|
XLON
|
1010658023884834
|
11/06/2024
|
17:28:18
|
BST
|
52
|
80.0400
|
XLON
|
1010658023884892
|
11/06/2024
|
17:28:41
|
BST
|
40
|
80.0200
|
XLON
|
1010658023884954
|
11/06/2024
|
17:28:41
|
BST
|
13
|
80.0200
|
XLON
|
1010658023884955
|
11/06/2024
|
17:28:41
|
BST
|
9
|
80.0200
|
XLON
|
1010658023884956
|
11/06/2024
|
17:29:01
|
BST
|
36
|
80.0200
|
XLON
|
1010658023885030
|
11/06/2024
|
17:29:01
|
BST
|
9
|
80.0200
|
XLON
|
1010658023885031
|
11/06/2024
|
17:29:01
|
BST
|
1
|
80.0200
|
XLON
|
1010658023885032
|
11/06/2024
|
17:29:01
|
BST
|
12
|
80.0200
|
XLON
|
1010658023885033
|
11/06/2024
|
17:29:01
|
BST
|
15
|
80.0200
|
XLON
|
1010658023885034
|
11/06/2024
|
17:29:01
|
BST
|
11
|
80.0200
|
XLON
|
1010658023885035
|
11/06/2024
|
17:29:28
|
BST
|
28
|
80.0200
|
XLON
|
1010658023885172
|
11/06/2024
|
17:29:28
|
BST
|
16
|
80.0200
|
XLON
|
1010658023885173
|
11/06/2024
|
17:29:28
|
BST
|
45
|
80.0000
|
XLON
|
1010658023885174
|
|
|
|
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
POSFLFIARFILLIS
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