InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月3日 - 3:00PM
RNS Regulatory News
RNS Number : 6127C
InterContinental Hotels Group PLC
03 September 2024
|
03
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 02
September 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:
|
02 September 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
40,554
|
|
|
|
|
Lowest price paid per
share:
|
£ 75.6000
|
|
|
|
|
Highest price paid per
share:
|
£ 76.8800
|
|
|
|
|
Average price paid per
share:
|
£ 76.3440
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,687,914 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: 40,554 (ISIN:
GB00BHJYC057)
Date of purchases: 02 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
21,133
|
|
19,421
|
|
|
Highest price paid (per
ordinary share)
|
£
76.8800
|
|
£
76.8800
|
|
|
Lowest price paid (per
ordinary share)
|
£
75.6000
|
|
£
75.6600
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
76.3405
|
|
£
76.3477
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
02/09/2024
|
10:23:13
|
BST
|
87
|
75.6000
|
XLON
|
1061991472963188
|
|
02/09/2024
|
10:24:00
|
BST
|
17
|
75.6600
|
CHIX
|
120000FWC
|
|
02/09/2024
|
10:24:00
|
BST
|
72
|
75.6600
|
CHIX
|
120000FWD
|
|
02/09/2024
|
10:26:41
|
BST
|
85
|
75.7800
|
XLON
|
1061991472963358
|
|
02/09/2024
|
10:26:41
|
BST
|
87
|
75.7800
|
CHIX
|
120000G3S
|
|
02/09/2024
|
10:27:12
|
BST
|
87
|
75.7400
|
XLON
|
1061991472963371
|
|
02/09/2024
|
10:27:12
|
BST
|
62
|
75.7400
|
CHIX
|
120000G4M
|
|
02/09/2024
|
10:27:12
|
BST
|
24
|
75.7400
|
CHIX
|
120000G4N
|
|
02/09/2024
|
10:27:14
|
BST
|
88
|
75.7000
|
CHIX
|
120000G4U
|
|
02/09/2024
|
10:30:49
|
BST
|
85
|
75.8000
|
XLON
|
1061991472963490
|
|
02/09/2024
|
10:31:29
|
BST
|
84
|
75.8000
|
CHIX
|
120000GFA
|
|
02/09/2024
|
10:32:00
|
BST
|
85
|
75.8400
|
XLON
|
1061991472963535
|
|
02/09/2024
|
10:32:00
|
BST
|
59
|
75.8000
|
XLON
|
1061991472963538
|
|
02/09/2024
|
10:32:00
|
BST
|
26
|
75.8000
|
XLON
|
1061991472963539
|
|
02/09/2024
|
10:32:00
|
BST
|
61
|
75.8200
|
CHIX
|
120000GGN
|
|
02/09/2024
|
10:32:40
|
BST
|
63
|
75.7800
|
CHIX
|
120000GKA
|
|
02/09/2024
|
10:33:35
|
BST
|
85
|
75.8200
|
XLON
|
1061991472963648
|
|
02/09/2024
|
10:33:35
|
BST
|
60
|
75.8200
|
CHIX
|
120000GMW
|
|
02/09/2024
|
10:34:10
|
BST
|
61
|
75.7800
|
CHIX
|
120000GOQ
|
|
02/09/2024
|
10:35:12
|
BST
|
88
|
75.7600
|
XLON
|
1061991472963732
|
|
02/09/2024
|
10:43:03
|
BST
|
88
|
75.8400
|
XLON
|
1061991472964004
|
|
02/09/2024
|
10:43:03
|
BST
|
60
|
75.8400
|
CHIX
|
120000H7H
|
|
02/09/2024
|
10:51:45
|
BST
|
88
|
75.8400
|
XLON
|
1061991472964478
|
|
02/09/2024
|
10:51:45
|
BST
|
54
|
75.8400
|
CHIX
|
120000HUU
|
|
02/09/2024
|
10:52:46
|
BST
|
47
|
75.8400
|
CHIX
|
120000HX3
|
|
02/09/2024
|
10:55:17
|
BST
|
86
|
75.9200
|
XLON
|
1061991472964644
|
|
02/09/2024
|
10:55:17
|
BST
|
87
|
75.8800
|
XLON
|
1061991472964648
|
|
02/09/2024
|
10:55:17
|
BST
|
50
|
75.9200
|
CHIX
|
120000I4S
|
|
02/09/2024
|
10:55:17
|
BST
|
47
|
75.8800
|
CHIX
|
120000I4V
|
|
02/09/2024
|
10:56:04
|
BST
|
85
|
75.8400
|
XLON
|
1061991472964671
|
|
02/09/2024
|
10:56:04
|
BST
|
49
|
75.8400
|
CHIX
|
120000I6W
|
|
02/09/2024
|
10:57:33
|
BST
|
87
|
75.8800
|
XLON
|
1061991472964723
|
|
02/09/2024
|
10:57:33
|
BST
|
56
|
75.8800
|
CHIX
|
120000IAY
|
|
02/09/2024
|
11:00:05
|
BST
|
86
|
75.8400
|
XLON
|
1061991472964856
|
|
02/09/2024
|
11:00:05
|
BST
|
56
|
75.8400
|
CHIX
|
120000IID
|
|
02/09/2024
|
11:01:10
|
BST
|
88
|
75.8200
|
XLON
|
1061991472964895
|
|
02/09/2024
|
11:01:16
|
BST
|
58
|
75.8200
|
CHIX
|
120000IMM
|
|
02/09/2024
|
11:02:45
|
BST
|
51
|
75.8000
|
CHIX
|
120000ISC
|
|
02/09/2024
|
11:03:35
|
BST
|
87
|
75.7800
|
XLON
|
1061991472965045
|
|
02/09/2024
|
11:05:13
|
BST
|
87
|
75.7400
|
XLON
|
1061991472965113
|
|
02/09/2024
|
11:05:13
|
BST
|
49
|
75.7800
|
CHIX
|
120000IZ2
|
|
02/09/2024
|
11:07:11
|
BST
|
85
|
75.7800
|
XLON
|
1061991472965205
|
|
02/09/2024
|
11:11:00
|
BST
|
29
|
75.8400
|
CHIX
|
120000JE0
|
|
02/09/2024
|
11:11:00
|
BST
|
16
|
75.8400
|
CHIX
|
120000JE1
|
|
02/09/2024
|
11:14:50
|
BST
|
80
|
75.8600
|
XLON
|
1061991472965536
|
|
02/09/2024
|
11:19:18
|
BST
|
87
|
75.9000
|
XLON
|
1061991472965708
|
|
02/09/2024
|
11:19:18
|
BST
|
77
|
75.8600
|
XLON
|
1061991472965716
|
|
02/09/2024
|
11:19:18
|
BST
|
45
|
75.8800
|
CHIX
|
120000JYU
|
|
02/09/2024
|
11:29:07
|
BST
|
85
|
75.8600
|
XLON
|
1061991472966109
|
|
02/09/2024
|
11:29:07
|
BST
|
70
|
75.8800
|
CHIX
|
120000KOU
|
|
02/09/2024
|
11:30:31
|
BST
|
85
|
75.9000
|
XLON
|
1061991472966168
|
|
02/09/2024
|
11:30:31
|
BST
|
50
|
75.9000
|
CHIX
|
120000KU8
|
|
02/09/2024
|
11:30:31
|
BST
|
1
|
75.9000
|
CHIX
|
120000KU9
|
|
02/09/2024
|
11:32:06
|
BST
|
85
|
75.8600
|
XLON
|
1061991472966212
|
|
02/09/2024
|
11:32:06
|
BST
|
47
|
75.8600
|
CHIX
|
120000KZ0
|
|
02/09/2024
|
11:34:48
|
BST
|
72
|
75.8200
|
XLON
|
1061991472966307
|
|
02/09/2024
|
11:34:50
|
BST
|
77
|
75.8000
|
CHIX
|
120000L7I
|
|
02/09/2024
|
11:39:18
|
BST
|
90
|
75.8800
|
XLON
|
1061991472966418
|
|
02/09/2024
|
11:41:26
|
BST
|
63
|
75.8800
|
XLON
|
1061991472966466
|
|
02/09/2024
|
11:41:26
|
BST
|
23
|
75.8800
|
XLON
|
1061991472966467
|
|
02/09/2024
|
11:41:26
|
BST
|
72
|
75.8800
|
CHIX
|
120000LNG
|
|
02/09/2024
|
11:45:54
|
BST
|
45
|
75.9600
|
XLON
|
1061991472966597
|
|
02/09/2024
|
11:45:54
|
BST
|
40
|
75.9600
|
XLON
|
1061991472966598
|
|
02/09/2024
|
11:45:54
|
BST
|
76
|
75.9600
|
CHIX
|
120000LYW
|
|
02/09/2024
|
11:46:02
|
BST
|
86
|
75.9200
|
XLON
|
1061991472966604
|
|
02/09/2024
|
11:51:23
|
BST
|
71
|
76.0000
|
CHIX
|
120000MGL
|
|
02/09/2024
|
11:51:24
|
BST
|
89
|
75.9600
|
XLON
|
1061991472966784
|
|
02/09/2024
|
11:53:40
|
BST
|
40
|
75.9800
|
CHIX
|
120000MOJ
|
|
02/09/2024
|
11:53:40
|
BST
|
5
|
75.9800
|
CHIX
|
120000MOK
|
|
02/09/2024
|
11:57:10
|
BST
|
86
|
75.9600
|
XLON
|
1061991472966950
|
|
02/09/2024
|
12:03:08
|
BST
|
86
|
75.9800
|
XLON
|
1061991472967194
|
|
02/09/2024
|
12:03:08
|
BST
|
60
|
75.9800
|
CHIX
|
120000NDC
|
|
02/09/2024
|
12:03:11
|
BST
|
45
|
75.9400
|
CHIX
|
120000NDR
|
|
02/09/2024
|
12:04:47
|
BST
|
85
|
75.9600
|
XLON
|
1061991472967283
|
|
02/09/2024
|
12:04:47
|
BST
|
68
|
75.9400
|
CHIX
|
120000NJ9
|
|
02/09/2024
|
12:05:39
|
BST
|
90
|
75.9200
|
XLON
|
1061991472967304
|
|
02/09/2024
|
12:07:16
|
BST
|
87
|
75.8800
|
XLON
|
1061991472967352
|
|
02/09/2024
|
12:07:16
|
BST
|
51
|
75.8800
|
CHIX
|
120000NPW
|
|
02/09/2024
|
12:07:17
|
BST
|
85
|
75.8400
|
XLON
|
1061991472967353
|
|
02/09/2024
|
12:08:13
|
BST
|
61
|
75.9400
|
CHIX
|
120000NTM
|
|
02/09/2024
|
12:08:20
|
BST
|
89
|
75.9200
|
XLON
|
1061991472967418
|
|
02/09/2024
|
12:08:20
|
BST
|
62
|
75.9000
|
CHIX
|
120000NTU
|
|
02/09/2024
|
12:09:20
|
BST
|
85
|
75.9200
|
XLON
|
1061991472967447
|
|
02/09/2024
|
12:10:19
|
BST
|
89
|
75.9200
|
XLON
|
1061991472967495
|
|
02/09/2024
|
12:11:15
|
BST
|
46
|
75.9400
|
CHIX
|
120000O2T
|
|
02/09/2024
|
12:13:30
|
BST
|
46
|
75.9600
|
XLON
|
1061991472967643
|
|
02/09/2024
|
12:13:30
|
BST
|
39
|
75.9600
|
XLON
|
1061991472967644
|
|
02/09/2024
|
12:14:23
|
BST
|
87
|
75.9200
|
XLON
|
1061991472967661
|
|
02/09/2024
|
12:14:23
|
BST
|
45
|
75.9400
|
CHIX
|
120000OCV
|
|
02/09/2024
|
12:15:54
|
BST
|
74
|
75.9800
|
XLON
|
1061991472967706
|
|
02/09/2024
|
12:15:54
|
BST
|
18
|
75.9800
|
CHIX
|
120000OFR
|
|
02/09/2024
|
12:15:54
|
BST
|
45
|
75.9800
|
CHIX
|
120000OFS
|
|
02/09/2024
|
12:16:24
|
BST
|
72
|
75.9400
|
XLON
|
1061991472967713
|
|
02/09/2024
|
12:16:24
|
BST
|
64
|
75.9400
|
CHIX
|
120000OKQ
|
|
02/09/2024
|
12:16:52
|
BST
|
48
|
75.9200
|
XLON
|
1061991472967725
|
|
02/09/2024
|
12:25:59
|
BST
|
85
|
75.8800
|
XLON
|
1061991472968114
|
|
02/09/2024
|
12:25:59
|
BST
|
56
|
75.9000
|
CHIX
|
120000PDJ
|
|
02/09/2024
|
12:26:05
|
BST
|
46
|
75.8400
|
CHIX
|
120000PEC
|
|
02/09/2024
|
12:26:38
|
BST
|
59
|
75.8400
|
CHIX
|
120000PGX
|
|
02/09/2024
|
12:29:32
|
BST
|
48
|
75.8600
|
XLON
|
1061991472968199
|
|
02/09/2024
|
12:29:32
|
BST
|
46
|
75.8600
|
CHIX
|
120000POT
|
|
02/09/2024
|
12:32:54
|
BST
|
47
|
75.8200
|
CHIX
|
120000PXB
|
|
02/09/2024
|
12:33:23
|
BST
|
89
|
75.8400
|
XLON
|
1061991472968307
|
|
02/09/2024
|
12:33:26
|
BST
|
3
|
75.8200
|
CHIX
|
120000PYC
|
|
02/09/2024
|
12:33:26
|
BST
|
53
|
75.8200
|
CHIX
|
120000PYD
|
|
02/09/2024
|
12:33:27
|
BST
|
86
|
75.8400
|
XLON
|
1061991472968316
|
|
02/09/2024
|
12:33:27
|
BST
|
9
|
75.8400
|
CHIX
|
120000PYH
|
|
02/09/2024
|
12:33:27
|
BST
|
58
|
75.8400
|
CHIX
|
120000PYI
|
|
02/09/2024
|
12:33:47
|
BST
|
80
|
75.8000
|
XLON
|
1061991472968349
|
|
02/09/2024
|
12:33:47
|
BST
|
62
|
75.7800
|
CHIX
|
120000PZ5
|
|
02/09/2024
|
12:35:47
|
BST
|
89
|
75.8400
|
XLON
|
1061991472968381
|
|
02/09/2024
|
12:37:17
|
BST
|
74
|
75.8400
|
XLON
|
1061991472968411
|
|
02/09/2024
|
12:38:56
|
BST
|
70
|
75.8000
|
XLON
|
1061991472968459
|
|
02/09/2024
|
12:38:56
|
BST
|
72
|
75.8200
|
CHIX
|
120000QD0
|
|
02/09/2024
|
12:40:22
|
BST
|
90
|
75.8600
|
XLON
|
1061991472968506
|
|
02/09/2024
|
12:40:22
|
BST
|
61
|
75.8600
|
CHIX
|
120000QIC
|
|
02/09/2024
|
12:41:33
|
BST
|
61
|
75.8200
|
CHIX
|
120000QLS
|
|
02/09/2024
|
12:43:33
|
BST
|
73
|
75.8400
|
CHIX
|
120000QTN
|
|
02/09/2024
|
12:47:22
|
BST
|
89
|
75.8200
|
XLON
|
1061991472968703
|
|
02/09/2024
|
12:47:22
|
BST
|
7
|
75.8000
|
CHIX
|
120000R2N
|
|
02/09/2024
|
12:47:39
|
BST
|
5
|
75.8400
|
XLON
|
1061991472968716
|
|
02/09/2024
|
12:47:39
|
BST
|
81
|
75.8400
|
XLON
|
1061991472968717
|
|
02/09/2024
|
12:47:39
|
BST
|
49
|
75.8400
|
CHIX
|
120000R3R
|
|
02/09/2024
|
12:47:43
|
BST
|
85
|
75.8000
|
XLON
|
1061991472968727
|
|
02/09/2024
|
12:50:49
|
BST
|
88
|
75.7800
|
CHIX
|
120000RCP
|
|
02/09/2024
|
12:51:07
|
BST
|
45
|
75.7600
|
XLON
|
1061991472968774
|
|
02/09/2024
|
13:13:02
|
BST
|
85
|
75.8800
|
XLON
|
1061991472969538
|
|
02/09/2024
|
13:13:02
|
BST
|
87
|
75.8400
|
XLON
|
1061991472969544
|
|
02/09/2024
|
13:13:02
|
BST
|
79
|
75.8800
|
CHIX
|
120000SYW
|
|
02/09/2024
|
13:13:02
|
BST
|
4
|
75.8800
|
CHIX
|
120000SYX
|
|
02/09/2024
|
13:13:02
|
BST
|
51
|
75.8400
|
CHIX
|
120000SYZ
|
|
02/09/2024
|
13:16:36
|
BST
|
87
|
75.8600
|
XLON
|
1061991472969712
|
|
02/09/2024
|
13:16:36
|
BST
|
73
|
75.8600
|
CHIX
|
120000TB8
|
|
02/09/2024
|
13:16:38
|
BST
|
87
|
75.8000
|
XLON
|
1061991472969720
|
|
02/09/2024
|
13:16:38
|
BST
|
52
|
75.8000
|
CHIX
|
120000TBK
|
|
02/09/2024
|
13:21:00
|
BST
|
85
|
75.8800
|
XLON
|
1061991472969853
|
|
02/09/2024
|
13:22:44
|
BST
|
85
|
75.9000
|
XLON
|
1061991472969892
|
|
02/09/2024
|
13:22:44
|
BST
|
87
|
75.9200
|
CHIX
|
120000TVG
|
|
02/09/2024
|
13:24:21
|
BST
|
75
|
75.8800
|
CHIX
|
120000U2P
|
|
02/09/2024
|
13:27:27
|
BST
|
66
|
75.8800
|
XLON
|
1061991472970008
|
|
02/09/2024
|
13:27:27
|
BST
|
20
|
75.8800
|
XLON
|
1061991472970009
|
|
02/09/2024
|
13:30:30
|
BST
|
90
|
75.8400
|
XLON
|
1061991472970078
|
|
02/09/2024
|
13:30:30
|
BST
|
68
|
75.8400
|
CHIX
|
120000UMB
|
|
02/09/2024
|
13:33:21
|
BST
|
89
|
75.8800
|
XLON
|
1061991472970203
|
|
02/09/2024
|
13:33:21
|
BST
|
85
|
75.8400
|
XLON
|
1061991472970205
|
|
02/09/2024
|
13:33:21
|
BST
|
61
|
75.8800
|
CHIX
|
120000UVS
|
|
02/09/2024
|
13:33:21
|
BST
|
67
|
75.8400
|
CHIX
|
120000UW2
|
|
02/09/2024
|
13:36:08
|
BST
|
47
|
75.8800
|
XLON
|
1061991472970303
|
|
02/09/2024
|
13:36:08
|
BST
|
45
|
75.8800
|
CHIX
|
120000V8E
|
|
02/09/2024
|
13:41:13
|
BST
|
75
|
75.9600
|
XLON
|
1061991472970470
|
|
02/09/2024
|
13:42:01
|
BST
|
76
|
75.9600
|
CHIX
|
120000VTA
|
|
02/09/2024
|
13:42:54
|
BST
|
47
|
75.9800
|
CHIX
|
120000VUX
|
|
02/09/2024
|
13:46:39
|
BST
|
87
|
75.9800
|
XLON
|
1061991472970623
|
|
02/09/2024
|
13:46:40
|
BST
|
65
|
75.9600
|
CHIX
|
120000W6M
|
|
02/09/2024
|
13:48:17
|
BST
|
89
|
75.9600
|
XLON
|
1061991472970649
|
|
02/09/2024
|
13:48:17
|
BST
|
62
|
75.9200
|
XLON
|
1061991472970653
|
|
02/09/2024
|
13:48:17
|
BST
|
44
|
75.9200
|
CHIX
|
120000WBP
|
|
02/09/2024
|
13:48:18
|
BST
|
24
|
75.9200
|
CHIX
|
120000WBQ
|
|
02/09/2024
|
13:50:20
|
BST
|
89
|
75.9400
|
XLON
|
1061991472970742
|
|
02/09/2024
|
13:50:20
|
BST
|
45
|
75.9400
|
CHIX
|
120000WHV
|
|
02/09/2024
|
14:01:14
|
BST
|
85
|
76.0400
|
XLON
|
1061991472971023
|
|
02/09/2024
|
14:01:14
|
BST
|
76
|
76.0400
|
CHIX
|
120000X8U
|
|
02/09/2024
|
14:01:16
|
BST
|
88
|
76.0000
|
XLON
|
1061991472971030
|
|
02/09/2024
|
14:01:16
|
BST
|
68
|
76.0000
|
CHIX
|
120000X93
|
|
02/09/2024
|
14:02:36
|
BST
|
48
|
76.0000
|
XLON
|
1061991472971070
|
|
02/09/2024
|
14:07:12
|
BST
|
45
|
76.0000
|
XLON
|
1061991472971255
|
|
02/09/2024
|
14:07:12
|
BST
|
45
|
76.0000
|
CHIX
|
120000XQS
|
|
02/09/2024
|
14:07:12
|
BST
|
22
|
76.0000
|
CHIX
|
120000XQT
|
|
02/09/2024
|
14:12:19
|
BST
|
6
|
75.9600
|
XLON
|
1061991472971390
|
|
02/09/2024
|
14:26:17
|
BST
|
59
|
76.0400
|
XLON
|
1061991472972106
|
|
02/09/2024
|
14:26:17
|
BST
|
78
|
76.0400
|
CHIX
|
120000ZIO
|
|
02/09/2024
|
14:26:58
|
BST
|
60
|
76.0000
|
XLON
|
1061991472972130
|
|
02/09/2024
|
14:26:58
|
BST
|
74
|
76.0000
|
CHIX
|
120000ZL6
|
|
02/09/2024
|
14:27:02
|
BST
|
46
|
75.9600
|
CHIX
|
120000ZLF
|
|
02/09/2024
|
14:29:31
|
BST
|
82
|
75.9800
|
XLON
|
1061991472972290
|
|
02/09/2024
|
14:29:31
|
BST
|
56
|
75.9800
|
CHIX
|
120000ZYA
|
|
02/09/2024
|
14:31:10
|
BST
|
54
|
76.0000
|
XLON
|
1061991472972433
|
|
02/09/2024
|
14:33:49
|
BST
|
60
|
75.9800
|
CHIX
|
1200010MI
|
|
02/09/2024
|
14:33:49
|
BST
|
1
|
75.9800
|
CHIX
|
1200010MJ
|
|
02/09/2024
|
14:35:13
|
BST
|
71
|
75.9800
|
XLON
|
1061991472972669
|
|
02/09/2024
|
14:38:40
|
BST
|
88
|
76.0400
|
CHIX
|
12000116E
|
|
02/09/2024
|
14:41:21
|
BST
|
20
|
76.0400
|
CHIX
|
1200011FW
|
|
02/09/2024
|
14:41:21
|
BST
|
53
|
76.0400
|
CHIX
|
1200011FX
|
|
02/09/2024
|
14:49:15
|
BST
|
62
|
76.0200
|
CHIX
|
12000125G
|
|
02/09/2024
|
14:49:15
|
BST
|
3
|
76.0200
|
CHIX
|
12000125H
|
|
02/09/2024
|
14:50:25
|
BST
|
71
|
75.9800
|
CHIX
|
1200012AB
|
|
02/09/2024
|
14:56:59
|
BST
|
49
|
76.0200
|
XLON
|
1061991472973483
|
|
02/09/2024
|
14:56:59
|
BST
|
21
|
76.0200
|
XLON
|
1061991472973484
|
|
02/09/2024
|
14:56:59
|
BST
|
55
|
76.0200
|
CHIX
|
12000133A
|
|
02/09/2024
|
15:01:20
|
BST
|
56
|
76.0400
|
XLON
|
1061991472973729
|
|
02/09/2024
|
15:01:20
|
BST
|
4
|
76.0400
|
CHIX
|
1200013QO
|
|
02/09/2024
|
15:01:20
|
BST
|
41
|
76.0400
|
CHIX
|
1200013QP
|
|
02/09/2024
|
15:08:31
|
BST
|
58
|
76.0200
|
CHIX
|
1200014N1
|
|
02/09/2024
|
15:10:59
|
BST
|
45
|
76.1000
|
XLON
|
1061991472974104
|
|
02/09/2024
|
15:10:59
|
BST
|
1
|
76.1000
|
XLON
|
1061991472974105
|
|
02/09/2024
|
15:11:58
|
BST
|
46
|
76.0800
|
CHIX
|
120001520
|
|
02/09/2024
|
15:14:35
|
BST
|
58
|
76.1400
|
XLON
|
1061991472974266
|
|
02/09/2024
|
15:19:40
|
BST
|
56
|
76.1000
|
XLON
|
1061991472974450
|
|
02/09/2024
|
15:19:40
|
BST
|
57
|
76.1200
|
CHIX
|
1200015ZK
|
|
02/09/2024
|
15:20:07
|
BST
|
55
|
76.1200
|
CHIX
|
12000161O
|
|
02/09/2024
|
15:20:32
|
BST
|
67
|
76.1000
|
XLON
|
1061991472974476
|
|
02/09/2024
|
15:22:02
|
BST
|
86
|
76.1400
|
XLON
|
1061991472974547
|
|
02/09/2024
|
15:22:02
|
BST
|
90
|
76.1600
|
CHIX
|
12000167I
|
|
02/09/2024
|
15:22:02
|
BST
|
10
|
76.1200
|
CHIX
|
12000167N
|
|
02/09/2024
|
15:22:02
|
BST
|
79
|
76.1200
|
CHIX
|
12000167O
|
|
02/09/2024
|
15:24:14
|
BST
|
85
|
76.1000
|
XLON
|
1061991472974631
|
|
02/09/2024
|
15:24:14
|
BST
|
45
|
76.0800
|
CHIX
|
1200016ML
|
|
02/09/2024
|
15:27:30
|
BST
|
11
|
76.0800
|
CHIX
|
120001754
|
|
02/09/2024
|
15:27:30
|
BST
|
69
|
76.0800
|
CHIX
|
120001755
|
|
02/09/2024
|
15:28:06
|
BST
|
39
|
76.0600
|
XLON
|
1061991472974783
|
|
02/09/2024
|
15:28:06
|
BST
|
9
|
76.0600
|
XLON
|
1061991472974784
|
|
02/09/2024
|
15:30:11
|
BST
|
67
|
76.0800
|
CHIX
|
1200017J4
|
|
02/09/2024
|
15:30:22
|
BST
|
88
|
76.0600
|
XLON
|
1061991472974868
|
|
02/09/2024
|
15:33:22
|
BST
|
71
|
76.0200
|
XLON
|
1061991472975045
|
|
02/09/2024
|
15:33:22
|
BST
|
50
|
76.0400
|
CHIX
|
120001883
|
|
02/09/2024
|
15:33:36
|
BST
|
73
|
76.0000
|
CHIX
|
1200018B2
|
|
02/09/2024
|
15:33:50
|
BST
|
56
|
76.0000
|
XLON
|
1061991472975069
|
|
02/09/2024
|
15:44:52
|
BST
|
85
|
76.1000
|
XLON
|
1061991472975646
|
|
02/09/2024
|
15:52:28
|
BST
|
90
|
76.1800
|
XLON
|
1061991472976120
|
|
02/09/2024
|
15:52:29
|
BST
|
113
|
76.2400
|
CHIX
|
120001BXJ
|
|
02/09/2024
|
15:52:30
|
BST
|
46
|
76.2400
|
XLON
|
1061991472976139
|
|
02/09/2024
|
15:52:30
|
BST
|
38
|
76.2400
|
XLON
|
1061991472976140
|
|
02/09/2024
|
15:52:30
|
BST
|
9
|
76.2400
|
XLON
|
1061991472976141
|
|
02/09/2024
|
15:52:30
|
BST
|
20
|
76.2400
|
XLON
|
1061991472976142
|
|
02/09/2024
|
15:52:30
|
BST
|
113
|
76.2400
|
CHIX
|
120001BXP
|
|
02/09/2024
|
15:52:30
|
BST
|
29
|
76.2400
|
CHIX
|
120001BXR
|
|
02/09/2024
|
15:52:34
|
BST
|
51
|
76.2200
|
XLON
|
1061991472976145
|
|
02/09/2024
|
15:52:34
|
BST
|
36
|
76.2200
|
XLON
|
1061991472976146
|
|
02/09/2024
|
15:52:34
|
BST
|
85
|
76.2200
|
CHIX
|
120001BY5
|
|
02/09/2024
|
15:52:34
|
BST
|
113
|
76.2400
|
CHIX
|
120001BY6
|
|
02/09/2024
|
15:53:03
|
BST
|
87
|
76.2400
|
XLON
|
1061991472976172
|
|
02/09/2024
|
15:53:19
|
BST
|
50
|
76.2600
|
XLON
|
1061991472976195
|
|
02/09/2024
|
15:53:19
|
BST
|
37
|
76.2600
|
XLON
|
1061991472976196
|
|
02/09/2024
|
15:53:19
|
BST
|
45
|
76.2600
|
CHIX
|
120001C33
|
|
02/09/2024
|
15:55:02
|
BST
|
14
|
76.2800
|
XLON
|
1061991472976333
|
|
02/09/2024
|
15:55:40
|
BST
|
46
|
76.3200
|
XLON
|
1061991472976385
|
|
02/09/2024
|
15:55:40
|
BST
|
50
|
76.3200
|
XLON
|
1061991472976386
|
|
02/09/2024
|
15:55:40
|
BST
|
17
|
76.3200
|
XLON
|
1061991472976387
|
|
02/09/2024
|
15:56:14
|
BST
|
100
|
76.3200
|
XLON
|
1061991472976461
|
|
02/09/2024
|
15:56:14
|
BST
|
4
|
76.3200
|
XLON
|
1061991472976462
|
|
02/09/2024
|
15:56:14
|
BST
|
9
|
76.3200
|
XLON
|
1061991472976463
|
|
02/09/2024
|
15:56:16
|
BST
|
14
|
76.3200
|
XLON
|
1061991472976478
|
|
02/09/2024
|
15:56:16
|
BST
|
46
|
76.3200
|
XLON
|
1061991472976479
|
|
02/09/2024
|
15:56:36
|
BST
|
14
|
76.3200
|
XLON
|
1061991472976501
|
|
02/09/2024
|
15:56:36
|
BST
|
46
|
76.3200
|
XLON
|
1061991472976502
|
|
02/09/2024
|
15:56:36
|
BST
|
5
|
76.3200
|
CHIX
|
120001D4D
|
|
02/09/2024
|
15:57:58
|
BST
|
113
|
76.3400
|
CHIX
|
120001DFE
|
|
02/09/2024
|
15:58:01
|
BST
|
90
|
76.3200
|
XLON
|
1061991472976610
|
|
02/09/2024
|
15:58:01
|
BST
|
46
|
76.3400
|
XLON
|
1061991472976614
|
|
02/09/2024
|
15:58:01
|
BST
|
50
|
76.3400
|
XLON
|
1061991472976615
|
|
02/09/2024
|
15:58:01
|
BST
|
17
|
76.3400
|
XLON
|
1061991472976616
|
|
02/09/2024
|
15:58:01
|
BST
|
85
|
76.3200
|
CHIX
|
120001DFK
|
|
02/09/2024
|
15:58:08
|
BST
|
46
|
76.3200
|
XLON
|
1061991472976629
|
|
02/09/2024
|
15:58:08
|
BST
|
50
|
76.3200
|
XLON
|
1061991472976630
|
|
02/09/2024
|
15:58:08
|
BST
|
14
|
76.3200
|
XLON
|
1061991472976631
|
|
02/09/2024
|
15:58:08
|
BST
|
3
|
76.3200
|
XLON
|
1061991472976632
|
|
02/09/2024
|
15:58:08
|
BST
|
50
|
76.3000
|
CHIX
|
120001DGG
|
|
02/09/2024
|
15:58:08
|
BST
|
63
|
76.3200
|
CHIX
|
120001DGH
|
|
02/09/2024
|
15:58:11
|
BST
|
35
|
76.3000
|
XLON
|
1061991472976634
|
|
02/09/2024
|
15:58:11
|
BST
|
50
|
76.3000
|
XLON
|
1061991472976635
|
|
02/09/2024
|
15:58:11
|
BST
|
13
|
76.3000
|
XLON
|
1061991472976636
|
|
02/09/2024
|
15:58:15
|
BST
|
89
|
76.2800
|
XLON
|
1061991472976637
|
|
02/09/2024
|
15:58:15
|
BST
|
46
|
76.3000
|
XLON
|
1061991472976638
|
|
02/09/2024
|
15:58:15
|
BST
|
50
|
76.3000
|
XLON
|
1061991472976639
|
|
02/09/2024
|
15:58:15
|
BST
|
17
|
76.3000
|
XLON
|
1061991472976640
|
|
02/09/2024
|
15:58:15
|
BST
|
86
|
76.2800
|
CHIX
|
120001DGP
|
|
02/09/2024
|
15:58:15
|
BST
|
113
|
76.3000
|
CHIX
|
120001DGS
|
|
02/09/2024
|
15:59:15
|
BST
|
24
|
76.2800
|
XLON
|
1061991472976729
|
|
02/09/2024
|
15:59:15
|
BST
|
14
|
76.2800
|
XLON
|
1061991472976730
|
|
02/09/2024
|
15:59:15
|
BST
|
113
|
76.2800
|
CHIX
|
120001DOS
|
|
02/09/2024
|
15:59:48
|
BST
|
87
|
76.2800
|
XLON
|
1061991472976760
|
|
02/09/2024
|
16:00:06
|
BST
|
3
|
76.3000
|
CHIX
|
120001DV1
|
|
02/09/2024
|
16:00:08
|
BST
|
89
|
76.3200
|
XLON
|
1061991472976770
|
|
02/09/2024
|
16:00:08
|
BST
|
88
|
76.3200
|
CHIX
|
120001DVF
|
|
02/09/2024
|
16:02:25
|
BST
|
89
|
76.3200
|
XLON
|
1061991472976848
|
|
02/09/2024
|
16:02:34
|
BST
|
86
|
76.2800
|
XLON
|
1061991472976865
|
|
02/09/2024
|
16:02:40
|
BST
|
46
|
76.2800
|
XLON
|
1061991472976872
|
|
02/09/2024
|
16:02:40
|
BST
|
50
|
76.2800
|
XLON
|
1061991472976873
|
|
02/09/2024
|
16:02:40
|
BST
|
12
|
76.2800
|
XLON
|
1061991472976874
|
|
02/09/2024
|
16:02:40
|
BST
|
5
|
76.2800
|
XLON
|
1061991472976875
|
|
02/09/2024
|
16:02:40
|
BST
|
14
|
76.2800
|
XLON
|
1061991472976876
|
|
02/09/2024
|
16:02:40
|
BST
|
13
|
76.2800
|
XLON
|
1061991472976877
|
|
02/09/2024
|
16:02:40
|
BST
|
85
|
76.2600
|
CHIX
|
120001E8V
|
|
02/09/2024
|
16:04:55
|
BST
|
87
|
76.3200
|
XLON
|
1061991472976991
|
|
02/09/2024
|
16:04:55
|
BST
|
50
|
76.3200
|
XLON
|
1061991472976992
|
|
02/09/2024
|
16:04:55
|
BST
|
88
|
76.3200
|
CHIX
|
120001EP9
|
|
02/09/2024
|
16:05:36
|
BST
|
87
|
76.2800
|
XLON
|
1061991472977039
|
|
02/09/2024
|
16:05:36
|
BST
|
46
|
76.3000
|
XLON
|
1061991472977041
|
|
02/09/2024
|
16:05:36
|
BST
|
5
|
76.3000
|
XLON
|
1061991472977042
|
|
02/09/2024
|
16:05:36
|
BST
|
12
|
76.3000
|
XLON
|
1061991472977043
|
|
02/09/2024
|
16:05:36
|
BST
|
46
|
76.3200
|
XLON
|
1061991472977044
|
|
02/09/2024
|
16:05:36
|
BST
|
4
|
76.3200
|
XLON
|
1061991472977045
|
|
02/09/2024
|
16:07:45
|
BST
|
113
|
76.3000
|
CHIX
|
120001F63
|
|
02/09/2024
|
16:07:45
|
BST
|
113
|
76.3000
|
CHIX
|
120001F69
|
|
02/09/2024
|
16:07:46
|
BST
|
113
|
76.3000
|
CHIX
|
120001F6B
|
|
02/09/2024
|
16:07:46
|
BST
|
10
|
76.3000
|
CHIX
|
120001F6D
|
|
02/09/2024
|
16:07:46
|
BST
|
113
|
76.3000
|
CHIX
|
120001F6F
|
|
02/09/2024
|
16:07:47
|
BST
|
4
|
76.3000
|
CHIX
|
120001F6G
|
|
02/09/2024
|
16:07:47
|
BST
|
4
|
76.3000
|
CHIX
|
120001F6H
|
|
02/09/2024
|
16:07:47
|
BST
|
4
|
76.3000
|
CHIX
|
120001F6I
|
|
02/09/2024
|
16:07:47
|
BST
|
4
|
76.3000
|
CHIX
|
120001F6J
|
|
02/09/2024
|
16:07:47
|
BST
|
10
|
76.3000
|
CHIX
|
120001F6K
|
|
02/09/2024
|
16:07:47
|
BST
|
37
|
76.3000
|
CHIX
|
120001F6L
|
|
02/09/2024
|
16:07:47
|
BST
|
113
|
76.3000
|
CHIX
|
120001F6N
|
|
02/09/2024
|
16:07:48
|
BST
|
23
|
76.3000
|
CHIX
|
120001F6O
|
|
02/09/2024
|
16:07:48
|
BST
|
10
|
76.3000
|
CHIX
|
120001F6P
|
|
02/09/2024
|
16:07:48
|
BST
|
113
|
76.3000
|
CHIX
|
120001F6S
|
|
02/09/2024
|
16:07:49
|
BST
|
9
|
76.3000
|
CHIX
|
120001F6U
|
|
02/09/2024
|
16:07:49
|
BST
|
113
|
76.3000
|
CHIX
|
120001F6X
|
|
02/09/2024
|
16:07:50
|
BST
|
113
|
76.3000
|
CHIX
|
120001F71
|
|
02/09/2024
|
16:07:50
|
BST
|
1
|
76.3000
|
CHIX
|
120001F73
|
|
02/09/2024
|
16:07:51
|
BST
|
8
|
76.2800
|
XLON
|
1061991472977117
|
|
02/09/2024
|
16:07:51
|
BST
|
80
|
76.2800
|
XLON
|
1061991472977118
|
|
02/09/2024
|
16:08:19
|
BST
|
87
|
76.2600
|
CHIX
|
120001FAC
|
|
02/09/2024
|
16:08:19
|
BST
|
112
|
76.2800
|
CHIX
|
120001FAF
|
|
02/09/2024
|
16:08:21
|
BST
|
9
|
76.2600
|
XLON
|
1061991472977126
|
|
02/09/2024
|
16:08:21
|
BST
|
63
|
76.2600
|
CHIX
|
120001FAG
|
|
02/09/2024
|
16:09:56
|
BST
|
46
|
76.2600
|
XLON
|
1061991472977208
|
|
02/09/2024
|
16:09:56
|
BST
|
20
|
76.2600
|
XLON
|
1061991472977209
|
|
02/09/2024
|
16:09:56
|
BST
|
9
|
76.2600
|
XLON
|
1061991472977210
|
|
02/09/2024
|
16:09:56
|
BST
|
13
|
76.2600
|
XLON
|
1061991472977211
|
|
02/09/2024
|
16:09:56
|
BST
|
12
|
76.2600
|
XLON
|
1061991472977212
|
|
02/09/2024
|
16:09:59
|
BST
|
89
|
76.2600
|
CHIX
|
120001FJ4
|
|
02/09/2024
|
16:14:16
|
BST
|
89
|
76.3200
|
XLON
|
1061991472977413
|
|
02/09/2024
|
16:14:16
|
BST
|
50
|
76.3200
|
XLON
|
1061991472977414
|
|
02/09/2024
|
16:14:54
|
BST
|
113
|
76.3200
|
CHIX
|
120001GFA
|
|
02/09/2024
|
16:17:11
|
BST
|
113
|
76.3200
|
CHIX
|
120001GRS
|
|
02/09/2024
|
16:18:36
|
BST
|
13
|
76.3400
|
XLON
|
1061991472977569
|
|
02/09/2024
|
16:19:45
|
BST
|
77
|
76.3400
|
CHIX
|
120001H7J
|
|
02/09/2024
|
16:19:45
|
BST
|
8
|
76.3400
|
CHIX
|
120001H7K
|
|
02/09/2024
|
16:19:45
|
BST
|
3
|
76.3400
|
CHIX
|
120001H7L
|
|
02/09/2024
|
16:22:10
|
BST
|
85
|
76.3400
|
CHIX
|
120001HKG
|
|
02/09/2024
|
16:22:10
|
BST
|
113
|
76.3600
|
CHIX
|
120001HKH
|
|
02/09/2024
|
16:22:15
|
BST
|
85
|
76.3400
|
CHIX
|
120001HLJ
|
|
02/09/2024
|
16:22:52
|
BST
|
2
|
76.3600
|
XLON
|
1061991472977786
|
|
02/09/2024
|
16:22:52
|
BST
|
16
|
76.3600
|
CHIX
|
120001HR3
|
|
02/09/2024
|
16:22:52
|
BST
|
7
|
76.3800
|
CHIX
|
120001HST
|
|
02/09/2024
|
16:22:52
|
BST
|
86
|
76.3600
|
CHIX
|
120001HTV
|
|
02/09/2024
|
16:22:55
|
BST
|
113
|
76.3400
|
CHIX
|
120001HXC
|
|
02/09/2024
|
16:22:57
|
BST
|
3
|
76.3200
|
XLON
|
1061991472977890
|
|
02/09/2024
|
16:22:57
|
BST
|
38
|
76.3200
|
XLON
|
1061991472977892
|
|
02/09/2024
|
16:22:57
|
BST
|
14
|
76.3400
|
XLON
|
1061991472977897
|
|
02/09/2024
|
16:23:34
|
BST
|
86
|
76.3600
|
XLON
|
1061991472977951
|
|
02/09/2024
|
16:24:09
|
BST
|
89
|
76.4000
|
CHIX
|
120001ICN
|
|
02/09/2024
|
16:24:09
|
BST
|
113
|
76.4000
|
CHIX
|
120001ICO
|
|
02/09/2024
|
16:26:25
|
BST
|
85
|
76.4000
|
CHIX
|
120001ITX
|
|
02/09/2024
|
16:26:29
|
BST
|
23
|
76.4200
|
XLON
|
1061991472978248
|
|
02/09/2024
|
16:26:29
|
BST
|
40
|
76.4200
|
XLON
|
1061991472978249
|
|
02/09/2024
|
16:26:29
|
BST
|
86
|
76.4200
|
XLON
|
1061991472978290
|
|
02/09/2024
|
16:26:29
|
BST
|
88
|
76.4200
|
CHIX
|
120001J00
|
|
02/09/2024
|
16:26:42
|
BST
|
52
|
76.4200
|
XLON
|
1061991472978409
|
|
02/09/2024
|
16:26:42
|
BST
|
13
|
76.4200
|
XLON
|
1061991472978410
|
|
02/09/2024
|
16:26:43
|
BST
|
12
|
76.4200
|
XLON
|
1061991472978422
|
|
02/09/2024
|
16:26:43
|
BST
|
12
|
76.4200
|
XLON
|
1061991472978423
|
|
02/09/2024
|
16:26:50
|
BST
|
34
|
76.4600
|
CHIX
|
120001J7M
|
|
02/09/2024
|
16:27:08
|
BST
|
85
|
76.4200
|
XLON
|
1061991472978513
|
|
02/09/2024
|
16:27:41
|
BST
|
113
|
76.5000
|
CHIX
|
120001JRJ
|
|
02/09/2024
|
16:27:41
|
BST
|
36
|
76.5000
|
CHIX
|
120001JRS
|
|
02/09/2024
|
16:28:04
|
BST
|
45
|
76.4800
|
XLON
|
1061991472978766
|
|
02/09/2024
|
16:28:04
|
BST
|
40
|
76.4800
|
XLON
|
1061991472978767
|
|
02/09/2024
|
16:28:04
|
BST
|
50
|
76.4800
|
XLON
|
1061991472978769
|
|
02/09/2024
|
16:28:04
|
BST
|
46
|
76.5000
|
XLON
|
1061991472978770
|
|
02/09/2024
|
16:28:04
|
BST
|
17
|
76.5000
|
XLON
|
1061991472978771
|
|
02/09/2024
|
16:28:05
|
BST
|
88
|
76.4600
|
CHIX
|
120001JWI
|
|
02/09/2024
|
16:28:05
|
BST
|
50
|
76.4600
|
CHIX
|
120001JWJ
|
|
02/09/2024
|
16:28:05
|
BST
|
63
|
76.4800
|
CHIX
|
120001JWK
|
|
02/09/2024
|
16:28:10
|
BST
|
89
|
76.4600
|
CHIX
|
120001JWZ
|
|
02/09/2024
|
16:28:10
|
BST
|
45
|
76.4600
|
CHIX
|
120001JX1
|
|
02/09/2024
|
16:28:12
|
BST
|
85
|
76.4400
|
XLON
|
1061991472978785
|
|
02/09/2024
|
16:28:12
|
BST
|
50
|
76.4400
|
XLON
|
1061991472978786
|
|
02/09/2024
|
16:28:12
|
BST
|
13
|
76.4600
|
XLON
|
1061991472978787
|
|
02/09/2024
|
16:28:12
|
BST
|
46
|
76.4600
|
XLON
|
1061991472978788
|
|
02/09/2024
|
16:28:12
|
BST
|
9
|
76.4600
|
CHIX
|
120001JX4
|
|
02/09/2024
|
16:28:22
|
BST
|
34
|
76.4600
|
XLON
|
1061991472978811
|
|
02/09/2024
|
16:28:22
|
BST
|
13
|
76.4600
|
XLON
|
1061991472978812
|
|
02/09/2024
|
16:30:16
|
BST
|
90
|
76.4600
|
XLON
|
1061991472978912
|
|
02/09/2024
|
16:30:24
|
BST
|
113
|
76.4600
|
CHIX
|
120001KHF
|
|
02/09/2024
|
16:30:25
|
BST
|
3
|
76.4600
|
CHIX
|
120001KHG
|
|
02/09/2024
|
16:33:39
|
BST
|
3
|
76.4400
|
XLON
|
1061991472979148
|
|
02/09/2024
|
16:34:05
|
BST
|
5
|
76.4400
|
CHIX
|
120001LF6
|
|
02/09/2024
|
16:36:03
|
BST
|
88
|
76.5000
|
CHIX
|
120001LY9
|
|
02/09/2024
|
16:40:47
|
BST
|
87
|
76.5200
|
XLON
|
1061991472979520
|
|
02/09/2024
|
16:40:47
|
BST
|
113
|
76.5200
|
CHIX
|
120001MYN
|
|
02/09/2024
|
16:41:14
|
BST
|
46
|
76.5000
|
XLON
|
1061991472979529
|
|
02/09/2024
|
16:41:14
|
BST
|
45
|
76.5000
|
XLON
|
1061991472979530
|
|
02/09/2024
|
16:41:14
|
BST
|
9
|
76.5000
|
XLON
|
1061991472979531
|
|
02/09/2024
|
16:41:14
|
BST
|
20
|
76.5200
|
XLON
|
1061991472979533
|
|
02/09/2024
|
16:41:14
|
BST
|
45
|
76.5200
|
XLON
|
1061991472979534
|
|
02/09/2024
|
16:41:14
|
BST
|
12
|
76.5200
|
XLON
|
1061991472979535
|
|
02/09/2024
|
16:41:14
|
BST
|
14
|
76.5200
|
XLON
|
1061991472979536
|
|
02/09/2024
|
16:41:14
|
BST
|
87
|
76.5000
|
CHIX
|
120001N0W
|
|
02/09/2024
|
16:41:14
|
BST
|
113
|
76.5000
|
CHIX
|
120001N0Z
|
|
02/09/2024
|
16:41:17
|
BST
|
30
|
76.5200
|
CHIX
|
120001N1K
|
|
02/09/2024
|
16:41:51
|
BST
|
46
|
76.5200
|
XLON
|
1061991472979566
|
|
02/09/2024
|
16:41:51
|
BST
|
14
|
76.5200
|
XLON
|
1061991472979567
|
|
02/09/2024
|
16:41:51
|
BST
|
28
|
76.5200
|
CHIX
|
120001N4X
|
|
02/09/2024
|
16:41:51
|
BST
|
37
|
76.5200
|
CHIX
|
120001N4Y
|
|
02/09/2024
|
16:41:51
|
BST
|
87
|
76.5000
|
CHIX
|
120001N4Z
|
|
02/09/2024
|
16:41:52
|
BST
|
51
|
76.5000
|
XLON
|
1061991472979572
|
|
02/09/2024
|
16:41:52
|
BST
|
54
|
76.5000
|
XLON
|
1061991472979573
|
|
02/09/2024
|
16:41:52
|
BST
|
8
|
76.5000
|
XLON
|
1061991472979574
|
|
02/09/2024
|
16:41:52
|
BST
|
1
|
76.5000
|
XLON
|
1061991472979575
|
|
02/09/2024
|
16:41:52
|
BST
|
56
|
76.5000
|
XLON
|
1061991472979576
|
|
02/09/2024
|
16:41:52
|
BST
|
27
|
76.5000
|
XLON
|
1061991472979577
|
|
02/09/2024
|
16:41:52
|
BST
|
28
|
76.5000
|
CHIX
|
120001N51
|
|
02/09/2024
|
16:41:52
|
BST
|
2
|
76.5000
|
CHIX
|
120001N5B
|
|
02/09/2024
|
16:41:53
|
BST
|
9
|
76.5000
|
CHIX
|
120001N5D
|
|
02/09/2024
|
16:43:06
|
BST
|
90
|
76.4800
|
XLON
|
1061991472979651
|
|
02/09/2024
|
16:44:12
|
BST
|
88
|
76.5000
|
XLON
|
1061991472979696
|
|
02/09/2024
|
16:44:12
|
BST
|
50
|
76.5000
|
XLON
|
1061991472979699
|
|
02/09/2024
|
16:44:12
|
BST
|
89
|
76.5000
|
CHIX
|
120001NJP
|
|
02/09/2024
|
16:45:12
|
BST
|
46
|
76.5000
|
XLON
|
1061991472979765
|
|
02/09/2024
|
16:45:44
|
BST
|
62
|
76.5200
|
CHIX
|
120001NSY
|
|
02/09/2024
|
16:45:44
|
BST
|
28
|
76.5200
|
CHIX
|
120001NSZ
|
|
02/09/2024
|
16:45:44
|
BST
|
23
|
76.5200
|
CHIX
|
120001NT0
|
|
02/09/2024
|
16:45:45
|
BST
|
89
|
76.5200
|
XLON
|
1061991472979799
|
|
02/09/2024
|
16:46:05
|
BST
|
28
|
76.5200
|
XLON
|
1061991472979807
|
|
02/09/2024
|
16:46:05
|
BST
|
46
|
76.5200
|
XLON
|
1061991472979808
|
|
02/09/2024
|
16:46:05
|
BST
|
13
|
76.5200
|
XLON
|
1061991472979809
|
|
02/09/2024
|
16:46:05
|
BST
|
113
|
76.5200
|
CHIX
|
120001NV2
|
|
02/09/2024
|
16:47:18
|
BST
|
11
|
76.5200
|
XLON
|
1061991472979909
|
|
02/09/2024
|
16:47:18
|
BST
|
46
|
76.5200
|
XLON
|
1061991472979910
|
|
02/09/2024
|
16:47:18
|
BST
|
18
|
76.5200
|
XLON
|
1061991472979911
|
|
02/09/2024
|
16:47:18
|
BST
|
27
|
76.5200
|
XLON
|
1061991472979912
|
|
02/09/2024
|
16:47:18
|
BST
|
11
|
76.5200
|
XLON
|
1061991472979913
|
|
02/09/2024
|
16:47:18
|
BST
|
88
|
76.5000
|
CHIX
|
120001O4L
|
|
02/09/2024
|
16:47:37
|
BST
|
87
|
76.5000
|
XLON
|
1061991472979916
|
|
02/09/2024
|
16:47:37
|
BST
|
34
|
76.5000
|
XLON
|
1061991472979917
|
|
02/09/2024
|
16:47:37
|
BST
|
12
|
76.5000
|
XLON
|
1061991472979918
|
|
02/09/2024
|
16:47:37
|
BST
|
89
|
76.5000
|
CHIX
|
120001O5V
|
|
02/09/2024
|
16:47:38
|
BST
|
9
|
76.5000
|
XLON
|
1061991472979919
|
|
02/09/2024
|
16:47:38
|
BST
|
22
|
76.5000
|
XLON
|
1061991472979920
|
|
02/09/2024
|
16:47:38
|
BST
|
26
|
76.5000
|
CHIX
|
120001O5Y
|
|
02/09/2024
|
16:47:38
|
BST
|
50
|
76.5000
|
CHIX
|
120001O5Z
|
|
02/09/2024
|
16:47:40
|
BST
|
6
|
76.5000
|
CHIX
|
120001O62
|
|
02/09/2024
|
16:47:42
|
BST
|
12
|
76.5000
|
XLON
|
1061991472979923
|
|
02/09/2024
|
16:47:42
|
BST
|
46
|
76.5000
|
XLON
|
1061991472979924
|
|
02/09/2024
|
16:47:42
|
BST
|
35
|
76.5000
|
CHIX
|
120001O67
|
|
02/09/2024
|
16:47:43
|
BST
|
12
|
76.5000
|
XLON
|
1061991472979925
|
|
02/09/2024
|
16:47:43
|
BST
|
42
|
76.5000
|
CHIX
|
120001O68
|
|
02/09/2024
|
16:47:45
|
BST
|
23
|
76.5000
|
XLON
|
1061991472979926
|
|
02/09/2024
|
16:47:45
|
BST
|
11
|
76.5000
|
CHIX
|
120001O6C
|
|
02/09/2024
|
16:48:05
|
BST
|
32
|
76.5000
|
CHIX
|
120001OAQ
|
|
02/09/2024
|
16:48:24
|
BST
|
87
|
76.4600
|
XLON
|
1061991472979983
|
|
02/09/2024
|
16:48:24
|
BST
|
12
|
76.4800
|
XLON
|
1061991472979985
|
|
02/09/2024
|
16:48:24
|
BST
|
46
|
76.4800
|
XLON
|
1061991472979986
|
|
02/09/2024
|
16:48:24
|
BST
|
113
|
76.4800
|
CHIX
|
120001ODF
|
|
02/09/2024
|
16:48:24
|
BST
|
89
|
76.4600
|
CHIX
|
120001ODG
|
|
02/09/2024
|
16:48:25
|
BST
|
113
|
76.4600
|
CHIX
|
120001ODK
|
|
02/09/2024
|
16:48:27
|
BST
|
63
|
76.4600
|
CHIX
|
120001OEX
|
|
02/09/2024
|
16:48:40
|
BST
|
41
|
76.4600
|
XLON
|
1061991472980028
|
|
02/09/2024
|
16:48:40
|
BST
|
26
|
76.4600
|
XLON
|
1061991472980029
|
|
02/09/2024
|
16:48:40
|
BST
|
46
|
76.4600
|
XLON
|
1061991472980030
|
|
02/09/2024
|
16:48:40
|
BST
|
113
|
76.4600
|
CHIX
|
120001OGC
|
|
02/09/2024
|
16:48:40
|
BST
|
113
|
76.4600
|
CHIX
|
120001OGF
|
|
02/09/2024
|
16:48:40
|
BST
|
11
|
76.4600
|
CHIX
|
120001OGG
|
|
02/09/2024
|
16:48:40
|
BST
|
25
|
76.4600
|
CHIX
|
120001OGH
|
|
02/09/2024
|
16:48:40
|
BST
|
47
|
76.4600
|
CHIX
|
120001OGI
|
|
02/09/2024
|
16:48:41
|
BST
|
113
|
76.4600
|
CHIX
|
120001OGK
|
|
02/09/2024
|
16:48:41
|
BST
|
9
|
76.4600
|
CHIX
|
120001OGL
|
|
02/09/2024
|
16:48:41
|
BST
|
47
|
76.4600
|
CHIX
|
120001OGM
|
|
02/09/2024
|
16:48:51
|
BST
|
86
|
76.4200
|
XLON
|
1061991472980039
|
|
02/09/2024
|
16:48:51
|
BST
|
50
|
76.4200
|
XLON
|
1061991472980040
|
|
02/09/2024
|
16:48:51
|
BST
|
46
|
76.4400
|
XLON
|
1061991472980041
|
|
02/09/2024
|
16:48:51
|
BST
|
17
|
76.4400
|
XLON
|
1061991472980042
|
|
02/09/2024
|
16:48:51
|
BST
|
90
|
76.4200
|
CHIX
|
120001OI5
|
|
02/09/2024
|
16:48:51
|
BST
|
90
|
76.4200
|
CHIX
|
120001OIB
|
|
02/09/2024
|
16:49:11
|
BST
|
35
|
76.4000
|
XLON
|
1061991472980078
|
|
02/09/2024
|
16:49:24
|
BST
|
78
|
76.4000
|
CHIX
|
120001ON8
|
|
02/09/2024
|
16:49:24
|
BST
|
12
|
76.4000
|
CHIX
|
120001ON9
|
|
02/09/2024
|
16:52:15
|
BST
|
1
|
76.4400
|
XLON
|
1061991472980202
|
|
02/09/2024
|
16:52:15
|
BST
|
1
|
76.4400
|
XLON
|
1061991472980203
|
|
02/09/2024
|
16:52:15
|
BST
|
46
|
76.4600
|
XLON
|
1061991472980204
|
|
02/09/2024
|
16:52:15
|
BST
|
43
|
76.4600
|
XLON
|
1061991472980205
|
|
02/09/2024
|
16:52:49
|
BST
|
3
|
76.4400
|
XLON
|
1061991472980222
|
|
02/09/2024
|
16:52:49
|
BST
|
1
|
76.4400
|
XLON
|
1061991472980223
|
|
02/09/2024
|
16:52:49
|
BST
|
113
|
76.4600
|
CHIX
|
120001PC2
|
|
02/09/2024
|
16:53:32
|
BST
|
3
|
76.4400
|
XLON
|
1061991472980263
|
|
02/09/2024
|
16:53:32
|
BST
|
76
|
76.4400
|
XLON
|
1061991472980264
|
|
02/09/2024
|
16:53:32
|
BST
|
87
|
76.4400
|
CHIX
|
120001PH1
|
|
02/09/2024
|
16:55:27
|
BST
|
85
|
76.4400
|
XLON
|
1061991472980374
|
|
02/09/2024
|
16:55:27
|
BST
|
113
|
76.4600
|
CHIX
|
120001PV3
|
|
02/09/2024
|
16:55:27
|
BST
|
89
|
76.4400
|
CHIX
|
120001PV4
|
|
02/09/2024
|
16:56:29
|
BST
|
56
|
76.4800
|
CHIX
|
120001Q4L
|
|
02/09/2024
|
16:59:18
|
BST
|
90
|
76.4800
|
XLON
|
1061991472980705
|
|
02/09/2024
|
16:59:18
|
BST
|
86
|
76.4800
|
CHIX
|
120001QUA
|
|
02/09/2024
|
16:59:19
|
BST
|
46
|
76.5400
|
XLON
|
1061991472980727
|
|
02/09/2024
|
16:59:33
|
BST
|
57
|
76.5400
|
XLON
|
1061991472980739
|
|
02/09/2024
|
16:59:33
|
BST
|
13
|
76.5400
|
XLON
|
1061991472980740
|
|
02/09/2024
|
16:59:40
|
BST
|
87
|
76.5200
|
XLON
|
1061991472980751
|
|
02/09/2024
|
16:59:40
|
BST
|
113
|
76.5400
|
CHIX
|
120001QXO
|
|
02/09/2024
|
17:00:06
|
BST
|
113
|
76.5600
|
XLON
|
1061991472980813
|
|
02/09/2024
|
17:00:06
|
BST
|
88
|
76.5600
|
CHIX
|
120001R34
|
|
02/09/2024
|
17:00:42
|
BST
|
57
|
76.5600
|
XLON
|
1061991472980857
|
|
02/09/2024
|
17:00:42
|
BST
|
31
|
76.5600
|
XLON
|
1061991472980858
|
|
02/09/2024
|
17:01:06
|
BST
|
42
|
76.5800
|
CHIX
|
120001R9P
|
|
02/09/2024
|
17:01:06
|
BST
|
65
|
76.5800
|
CHIX
|
120001R9Q
|
|
02/09/2024
|
17:01:07
|
BST
|
35
|
76.5800
|
CHIX
|
120001R9X
|
|
02/09/2024
|
17:01:08
|
BST
|
113
|
76.5800
|
CHIX
|
120001RA0
|
|
02/09/2024
|
17:01:10
|
BST
|
33
|
76.5800
|
XLON
|
1061991472980894
|
|
02/09/2024
|
17:01:10
|
BST
|
113
|
76.5800
|
CHIX
|
120001RA5
|
|
02/09/2024
|
17:02:15
|
BST
|
37
|
76.6200
|
XLON
|
1061991472980950
|
|
02/09/2024
|
17:02:15
|
BST
|
25
|
76.6200
|
XLON
|
1061991472980951
|
|
02/09/2024
|
17:02:15
|
BST
|
51
|
76.6200
|
XLON
|
1061991472980952
|
|
02/09/2024
|
17:02:15
|
BST
|
9
|
76.6200
|
XLON
|
1061991472980953
|
|
02/09/2024
|
17:02:15
|
BST
|
57
|
76.6200
|
XLON
|
1061991472980954
|
|
02/09/2024
|
17:02:41
|
BST
|
11
|
76.6200
|
XLON
|
1061991472980975
|
|
02/09/2024
|
17:03:55
|
BST
|
88
|
76.6200
|
XLON
|
1061991472981016
|
|
02/09/2024
|
17:03:55
|
BST
|
40
|
76.6200
|
CHIX
|
120001RSA
|
|
02/09/2024
|
17:03:55
|
BST
|
41
|
76.6400
|
CHIX
|
120001RSB
|
|
02/09/2024
|
17:03:55
|
BST
|
32
|
76.6400
|
CHIX
|
120001RSC
|
|
02/09/2024
|
17:04:10
|
BST
|
17
|
76.6000
|
XLON
|
1061991472981036
|
|
02/09/2024
|
17:04:10
|
BST
|
34
|
76.6000
|
XLON
|
1061991472981037
|
|
02/09/2024
|
17:04:10
|
BST
|
46
|
76.6000
|
CHIX
|
120001RUB
|
|
02/09/2024
|
17:04:10
|
BST
|
36
|
76.6000
|
CHIX
|
120001RUC
|
|
02/09/2024
|
17:04:10
|
BST
|
8
|
76.6000
|
CHIX
|
120001RUD
|
|
02/09/2024
|
17:04:10
|
BST
|
50
|
76.6000
|
CHIX
|
120001RUG
|
|
02/09/2024
|
17:04:10
|
BST
|
63
|
76.6200
|
CHIX
|
120001RUH
|
|
02/09/2024
|
17:04:10
|
BST
|
1
|
76.6000
|
CHIX
|
120001RUI
|
|
02/09/2024
|
17:04:10
|
BST
|
3
|
76.6000
|
CHIX
|
120001RUJ
|
|
02/09/2024
|
17:04:10
|
BST
|
1
|
76.6000
|
CHIX
|
120001RUK
|
|
02/09/2024
|
17:04:10
|
BST
|
59
|
76.6000
|
CHIX
|
120001RUZ
|
|
02/09/2024
|
17:04:10
|
BST
|
22
|
76.6000
|
CHIX
|
120001RV0
|
|
02/09/2024
|
17:07:17
|
BST
|
38
|
76.6600
|
XLON
|
1061991472981276
|
|
02/09/2024
|
17:07:17
|
BST
|
50
|
76.6600
|
XLON
|
1061991472981277
|
|
02/09/2024
|
17:07:17
|
BST
|
18
|
76.6600
|
XLON
|
1061991472981278
|
|
02/09/2024
|
17:07:17
|
BST
|
113
|
76.6600
|
CHIX
|
120001SNO
|
|
02/09/2024
|
17:08:24
|
BST
|
57
|
76.6600
|
XLON
|
1061991472981330
|
|
02/09/2024
|
17:08:55
|
BST
|
7
|
76.6600
|
XLON
|
1061991472981383
|
|
02/09/2024
|
17:08:55
|
BST
|
82
|
76.6600
|
XLON
|
1061991472981384
|
|
02/09/2024
|
17:08:55
|
BST
|
50
|
76.6600
|
XLON
|
1061991472981385
|
|
02/09/2024
|
17:08:55
|
BST
|
53
|
76.6600
|
XLON
|
1061991472981386
|
|
02/09/2024
|
17:08:55
|
BST
|
88
|
76.6600
|
CHIX
|
120001T0A
|
|
02/09/2024
|
17:08:55
|
BST
|
40
|
76.6600
|
CHIX
|
120001T0B
|
|
02/09/2024
|
17:08:55
|
BST
|
47
|
76.6600
|
CHIX
|
120001T0C
|
|
02/09/2024
|
17:09:04
|
BST
|
12
|
76.6600
|
XLON
|
1061991472981395
|
|
02/09/2024
|
17:09:04
|
BST
|
57
|
76.6600
|
XLON
|
1061991472981396
|
|
02/09/2024
|
17:09:04
|
BST
|
20
|
76.6600
|
XLON
|
1061991472981397
|
|
02/09/2024
|
17:09:04
|
BST
|
113
|
76.6600
|
CHIX
|
120001T1V
|
|
02/09/2024
|
17:10:29
|
BST
|
85
|
76.6600
|
CHIX
|
120001TGX
|
|
02/09/2024
|
17:10:37
|
BST
|
57
|
76.6800
|
XLON
|
1061991472981485
|
|
02/09/2024
|
17:10:37
|
BST
|
45
|
76.6800
|
XLON
|
1061991472981486
|
|
02/09/2024
|
17:11:27
|
BST
|
87
|
76.6800
|
CHIX
|
120001TN5
|
|
02/09/2024
|
17:12:24
|
BST
|
89
|
76.7000
|
XLON
|
1061991472981658
|
|
02/09/2024
|
17:12:24
|
BST
|
86
|
76.7000
|
CHIX
|
120001TXG
|
|
02/09/2024
|
17:12:24
|
BST
|
113
|
76.7200
|
CHIX
|
120001TXL
|
|
02/09/2024
|
17:13:26
|
BST
|
57
|
76.7000
|
XLON
|
1061991472981727
|
|
02/09/2024
|
17:13:26
|
BST
|
14
|
76.7000
|
XLON
|
1061991472981728
|
|
02/09/2024
|
17:13:26
|
BST
|
42
|
76.7000
|
XLON
|
1061991472981729
|
|
02/09/2024
|
17:13:26
|
BST
|
113
|
76.7000
|
CHIX
|
120001U7U
|
|
02/09/2024
|
17:14:04
|
BST
|
85
|
76.6600
|
XLON
|
1061991472981764
|
|
02/09/2024
|
17:14:04
|
BST
|
68
|
76.6600
|
CHIX
|
120001UBT
|
|
02/09/2024
|
17:14:06
|
BST
|
71
|
76.6800
|
XLON
|
1061991472981778
|
|
02/09/2024
|
17:14:06
|
BST
|
17
|
76.6800
|
XLON
|
1061991472981779
|
|
02/09/2024
|
17:14:06
|
BST
|
50
|
76.6800
|
XLON
|
1061991472981781
|
|
02/09/2024
|
17:14:07
|
BST
|
82
|
76.7000
|
XLON
|
1061991472981783
|
|
02/09/2024
|
17:14:07
|
BST
|
31
|
76.7000
|
XLON
|
1061991472981784
|
|
02/09/2024
|
17:14:07
|
BST
|
14
|
76.7000
|
XLON
|
1061991472981785
|
|
02/09/2024
|
17:14:07
|
BST
|
57
|
76.7000
|
XLON
|
1061991472981786
|
|
02/09/2024
|
17:14:07
|
BST
|
14
|
76.7000
|
XLON
|
1061991472981787
|
|
02/09/2024
|
17:14:08
|
BST
|
12
|
76.7200
|
XLON
|
1061991472981790
|
|
02/09/2024
|
17:14:08
|
BST
|
70
|
76.7200
|
XLON
|
1061991472981791
|
|
02/09/2024
|
17:14:08
|
BST
|
31
|
76.7200
|
XLON
|
1061991472981792
|
|
02/09/2024
|
17:14:08
|
BST
|
26
|
76.7200
|
XLON
|
1061991472981793
|
|
02/09/2024
|
17:14:35
|
BST
|
86
|
76.7200
|
XLON
|
1061991472981824
|
|
02/09/2024
|
17:14:35
|
BST
|
50
|
76.7200
|
XLON
|
1061991472981826
|
|
02/09/2024
|
17:14:35
|
BST
|
9
|
76.7200
|
XLON
|
1061991472981827
|
|
02/09/2024
|
17:14:35
|
BST
|
14
|
76.7200
|
CHIX
|
120001UGI
|
|
02/09/2024
|
17:14:35
|
BST
|
2
|
76.7200
|
CHIX
|
120001UGJ
|
|
02/09/2024
|
17:14:35
|
BST
|
1
|
76.7200
|
CHIX
|
120001UGK
|
|
02/09/2024
|
17:14:35
|
BST
|
70
|
76.7200
|
CHIX
|
120001UGL
|
|
02/09/2024
|
17:14:35
|
BST
|
31
|
76.7200
|
CHIX
|
120001UGM
|
|
02/09/2024
|
17:15:06
|
BST
|
55
|
76.7400
|
XLON
|
1061991472981957
|
|
02/09/2024
|
17:15:06
|
BST
|
32
|
76.7400
|
XLON
|
1061991472981958
|
|
02/09/2024
|
17:15:42
|
BST
|
86
|
76.7200
|
XLON
|
1061991472981997
|
|
02/09/2024
|
17:15:42
|
BST
|
57
|
76.7400
|
XLON
|
1061991472981998
|
|
02/09/2024
|
17:15:42
|
BST
|
20
|
76.7400
|
XLON
|
1061991472981999
|
|
02/09/2024
|
17:15:42
|
BST
|
35
|
76.7400
|
XLON
|
1061991472982000
|
|
02/09/2024
|
17:15:42
|
BST
|
87
|
76.7200
|
CHIX
|
120001USP
|
|
02/09/2024
|
17:15:42
|
BST
|
113
|
76.7400
|
CHIX
|
120001USS
|
|
02/09/2024
|
17:17:20
|
BST
|
88
|
76.7200
|
XLON
|
1061991472982225
|
|
02/09/2024
|
17:17:20
|
BST
|
50
|
76.7200
|
XLON
|
1061991472982229
|
|
02/09/2024
|
17:17:20
|
BST
|
35
|
76.7200
|
XLON
|
1061991472982230
|
|
02/09/2024
|
17:17:20
|
BST
|
28
|
76.7200
|
XLON
|
1061991472982231
|
|
02/09/2024
|
17:17:20
|
BST
|
113
|
76.7200
|
CHIX
|
120001V62
|
|
02/09/2024
|
17:17:21
|
BST
|
44
|
76.7200
|
XLON
|
1061991472982232
|
|
02/09/2024
|
17:17:21
|
BST
|
12
|
76.7200
|
XLON
|
1061991472982233
|
|
02/09/2024
|
17:17:21
|
BST
|
57
|
76.7200
|
XLON
|
1061991472982234
|
|
02/09/2024
|
17:17:21
|
BST
|
23
|
76.7200
|
CHIX
|
120001V6A
|
|
02/09/2024
|
17:17:25
|
BST
|
76
|
76.7000
|
XLON
|
1061991472982242
|
|
02/09/2024
|
17:17:25
|
BST
|
37
|
76.7000
|
XLON
|
1061991472982243
|
|
02/09/2024
|
17:17:25
|
BST
|
85
|
76.6800
|
XLON
|
1061991472982244
|
|
02/09/2024
|
17:17:25
|
BST
|
113
|
76.7000
|
CHIX
|
120001V6I
|
|
02/09/2024
|
17:17:38
|
BST
|
86
|
76.6800
|
XLON
|
1061991472982293
|
|
02/09/2024
|
17:17:39
|
BST
|
18
|
76.6600
|
CHIX
|
120001V8V
|
|
02/09/2024
|
17:17:58
|
BST
|
113
|
76.6600
|
CHIX
|
120001VBJ
|
|
02/09/2024
|
17:20:16
|
BST
|
3
|
76.7000
|
XLON
|
1061991472982457
|
|
02/09/2024
|
17:20:16
|
BST
|
5
|
76.7000
|
XLON
|
1061991472982458
|
|
02/09/2024
|
17:20:16
|
BST
|
8
|
76.7000
|
XLON
|
1061991472982459
|
|
02/09/2024
|
17:20:16
|
BST
|
1
|
76.7000
|
XLON
|
1061991472982460
|
|
02/09/2024
|
17:20:28
|
BST
|
86
|
76.7400
|
XLON
|
1061991472982548
|
|
02/09/2024
|
17:20:30
|
BST
|
35
|
76.7400
|
XLON
|
1061991472982563
|
|
02/09/2024
|
17:20:30
|
BST
|
85
|
76.7400
|
CHIX
|
120001W2V
|
|
02/09/2024
|
17:21:09
|
BST
|
11
|
76.7400
|
CHIX
|
120001WDH
|
|
02/09/2024
|
17:21:09
|
BST
|
2
|
76.7400
|
CHIX
|
120001WDI
|
|
02/09/2024
|
17:21:11
|
BST
|
40
|
76.7400
|
XLON
|
1061991472982713
|
|
02/09/2024
|
17:21:11
|
BST
|
12
|
76.7400
|
XLON
|
1061991472982716
|
|
02/09/2024
|
17:21:13
|
BST
|
12
|
76.7400
|
XLON
|
1061991472982717
|
|
02/09/2024
|
17:21:16
|
BST
|
35
|
76.7400
|
XLON
|
1061991472982750
|
|
02/09/2024
|
17:21:16
|
BST
|
63
|
76.7400
|
XLON
|
1061991472982751
|
|
02/09/2024
|
17:21:16
|
BST
|
113
|
76.7400
|
CHIX
|
120001WII
|
|
02/09/2024
|
17:21:28
|
BST
|
27
|
76.7400
|
XLON
|
1061991472982788
|
|
02/09/2024
|
17:21:28
|
BST
|
72
|
76.7400
|
XLON
|
1061991472982789
|
|
02/09/2024
|
17:21:28
|
BST
|
12
|
76.7400
|
XLON
|
1061991472982790
|
|
02/09/2024
|
17:21:28
|
BST
|
2
|
76.7400
|
XLON
|
1061991472982791
|
|
02/09/2024
|
17:21:28
|
BST
|
13
|
76.7400
|
XLON
|
1061991472982804
|
|
02/09/2024
|
17:21:28
|
BST
|
72
|
76.7400
|
XLON
|
1061991472982805
|
|
02/09/2024
|
17:21:28
|
BST
|
12
|
76.7400
|
XLON
|
1061991472982806
|
|
02/09/2024
|
17:21:28
|
BST
|
12
|
76.7400
|
XLON
|
1061991472982807
|
|
02/09/2024
|
17:21:28
|
BST
|
72
|
76.7400
|
XLON
|
1061991472982808
|
|
02/09/2024
|
17:21:28
|
BST
|
13
|
76.7400
|
XLON
|
1061991472982809
|
|
02/09/2024
|
17:21:28
|
BST
|
16
|
76.7400
|
XLON
|
1061991472982810
|
|
02/09/2024
|
17:21:28
|
BST
|
113
|
76.7400
|
CHIX
|
120001WKX
|
|
02/09/2024
|
17:21:28
|
BST
|
47
|
76.7400
|
CHIX
|
120001WL2
|
|
02/09/2024
|
17:21:29
|
BST
|
59
|
76.7400
|
XLON
|
1061991472982815
|
|
02/09/2024
|
17:21:29
|
BST
|
54
|
76.7400
|
XLON
|
1061991472982816
|
|
02/09/2024
|
17:21:29
|
BST
|
113
|
76.7400
|
CHIX
|
120001WL3
|
|
02/09/2024
|
17:21:29
|
BST
|
113
|
76.7400
|
CHIX
|
120001WL4
|
|
02/09/2024
|
17:21:40
|
BST
|
113
|
76.7400
|
CHIX
|
120001WN7
|
|
02/09/2024
|
17:21:40
|
BST
|
113
|
76.7400
|
CHIX
|
120001WN8
|
|
02/09/2024
|
17:21:44
|
BST
|
113
|
76.7400
|
CHIX
|
120001WOE
|
|
02/09/2024
|
17:22:09
|
BST
|
30
|
76.7400
|
XLON
|
1061991472982901
|
|
02/09/2024
|
17:22:09
|
BST
|
72
|
76.7400
|
XLON
|
1061991472982902
|
|
02/09/2024
|
17:22:09
|
BST
|
11
|
76.7400
|
XLON
|
1061991472982903
|
|
02/09/2024
|
17:22:10
|
BST
|
77
|
76.7400
|
CHIX
|
120001WSR
|
|
02/09/2024
|
17:22:10
|
BST
|
9
|
76.7400
|
CHIX
|
120001WSS
|
|
02/09/2024
|
17:22:14
|
BST
|
113
|
76.7400
|
CHIX
|
120001WTM
|
|
02/09/2024
|
17:22:50
|
BST
|
11
|
76.7400
|
XLON
|
1061991472982980
|
|
02/09/2024
|
17:22:52
|
BST
|
50
|
76.7800
|
XLON
|
1061991472983017
|
|
02/09/2024
|
17:22:52
|
BST
|
63
|
76.7800
|
XLON
|
1061991472983018
|
|
02/09/2024
|
17:22:53
|
BST
|
38
|
76.7800
|
XLON
|
1061991472983019
|
|
02/09/2024
|
17:22:53
|
BST
|
20
|
76.7800
|
XLON
|
1061991472983020
|
|
02/09/2024
|
17:22:53
|
BST
|
55
|
76.7800
|
XLON
|
1061991472983021
|
|
02/09/2024
|
17:22:53
|
BST
|
107
|
76.7800
|
XLON
|
1061991472983022
|
|
02/09/2024
|
17:22:53
|
BST
|
6
|
76.7800
|
XLON
|
1061991472983023
|
|
02/09/2024
|
17:22:54
|
BST
|
72
|
76.7800
|
XLON
|
1061991472983028
|
|
02/09/2024
|
17:22:54
|
BST
|
41
|
76.7800
|
XLON
|
1061991472983029
|
|
02/09/2024
|
17:22:54
|
BST
|
14
|
76.7800
|
XLON
|
1061991472983030
|
|
02/09/2024
|
17:22:54
|
BST
|
12
|
76.7800
|
XLON
|
1061991472983031
|
|
02/09/2024
|
17:22:54
|
BST
|
72
|
76.7800
|
XLON
|
1061991472983032
|
|
02/09/2024
|
17:23:10
|
BST
|
72
|
76.7600
|
XLON
|
1061991472983109
|
|
02/09/2024
|
17:23:10
|
BST
|
41
|
76.7600
|
XLON
|
1061991472983110
|
|
02/09/2024
|
17:23:10
|
BST
|
113
|
76.7600
|
CHIX
|
120001X66
|
|
02/09/2024
|
17:23:25
|
BST
|
72
|
76.7800
|
XLON
|
1061991472983161
|
|
02/09/2024
|
17:23:25
|
BST
|
41
|
76.7800
|
XLON
|
1061991472983162
|
|
02/09/2024
|
17:23:25
|
BST
|
47
|
76.7800
|
CHIX
|
120001X96
|
|
02/09/2024
|
17:23:26
|
BST
|
113
|
76.7800
|
CHIX
|
120001X9B
|
|
02/09/2024
|
17:23:26
|
BST
|
113
|
76.7800
|
CHIX
|
120001X9D
|
|
02/09/2024
|
17:23:28
|
BST
|
6
|
76.7800
|
CHIX
|
120001X9E
|
|
02/09/2024
|
17:23:35
|
BST
|
87
|
76.7600
|
CHIX
|
120001XAG
|
|
02/09/2024
|
17:24:00
|
BST
|
113
|
76.7600
|
XLON
|
1061991472983244
|
|
02/09/2024
|
17:24:00
|
BST
|
45
|
76.7600
|
XLON
|
1061991472983253
|
|
02/09/2024
|
17:24:00
|
BST
|
12
|
76.7600
|
XLON
|
1061991472983254
|
|
02/09/2024
|
17:24:00
|
BST
|
41
|
76.7600
|
XLON
|
1061991472983255
|
|
02/09/2024
|
17:24:00
|
BST
|
13
|
76.7600
|
XLON
|
1061991472983256
|
|
02/09/2024
|
17:24:00
|
BST
|
2
|
76.7600
|
XLON
|
1061991472983257
|
|
02/09/2024
|
17:24:00
|
BST
|
88
|
76.7400
|
XLON
|
1061991472983259
|
|
02/09/2024
|
17:24:00
|
BST
|
72
|
76.7600
|
XLON
|
1061991472983264
|
|
02/09/2024
|
17:24:00
|
BST
|
41
|
76.7600
|
XLON
|
1061991472983265
|
|
02/09/2024
|
17:24:00
|
BST
|
10
|
76.7600
|
CHIX
|
120001XGU
|
|
02/09/2024
|
17:24:00
|
BST
|
113
|
76.7600
|
CHIX
|
120001XI2
|
|
02/09/2024
|
17:24:02
|
BST
|
13
|
76.7400
|
XLON
|
1061991472983273
|
|
02/09/2024
|
17:24:02
|
BST
|
14
|
76.7400
|
XLON
|
1061991472983276
|
|
02/09/2024
|
17:24:02
|
BST
|
18
|
76.7400
|
XLON
|
1061991472983277
|
|
02/09/2024
|
17:24:02
|
BST
|
72
|
76.7400
|
XLON
|
1061991472983278
|
|
02/09/2024
|
17:24:02
|
BST
|
9
|
76.7400
|
XLON
|
1061991472983279
|
|
02/09/2024
|
17:24:02
|
BST
|
11
|
76.7400
|
CHIX
|
120001XJH
|
|
02/09/2024
|
17:24:02
|
BST
|
47
|
76.7400
|
CHIX
|
120001XJI
|
|
02/09/2024
|
17:24:15
|
BST
|
113
|
76.7400
|
CHIX
|
120001XM8
|
|
02/09/2024
|
17:24:37
|
BST
|
21
|
76.7200
|
XLON
|
1061991472983350
|
|
02/09/2024
|
17:24:37
|
BST
|
12
|
76.7200
|
XLON
|
1061991472983351
|
|
02/09/2024
|
17:24:37
|
BST
|
45
|
76.7200
|
XLON
|
1061991472983352
|
|
02/09/2024
|
17:24:37
|
BST
|
9
|
76.7200
|
CHIX
|
120001XPJ
|
|
02/09/2024
|
17:24:39
|
BST
|
22
|
76.7200
|
XLON
|
1061991472983368
|
|
02/09/2024
|
17:24:39
|
BST
|
72
|
76.7200
|
XLON
|
1061991472983369
|
|
02/09/2024
|
17:24:39
|
BST
|
13
|
76.7200
|
XLON
|
1061991472983370
|
|
02/09/2024
|
17:24:39
|
BST
|
113
|
76.7200
|
CHIX
|
120001XPZ
|
|
02/09/2024
|
17:24:43
|
BST
|
24
|
76.7200
|
XLON
|
1061991472983375
|
|
02/09/2024
|
17:24:43
|
BST
|
12
|
76.7200
|
XLON
|
1061991472983376
|
|
02/09/2024
|
17:24:43
|
BST
|
24
|
76.7200
|
XLON
|
1061991472983377
|
|
02/09/2024
|
17:24:53
|
BST
|
72
|
76.7400
|
XLON
|
1061991472983433
|
|
02/09/2024
|
17:24:54
|
BST
|
28
|
76.7600
|
XLON
|
1061991472983438
|
|
02/09/2024
|
17:24:54
|
BST
|
51
|
76.7600
|
XLON
|
1061991472983439
|
|
02/09/2024
|
17:24:54
|
BST
|
34
|
76.7600
|
XLON
|
1061991472983440
|
|
02/09/2024
|
17:24:54
|
BST
|
28
|
76.7600
|
XLON
|
1061991472983441
|
|
02/09/2024
|
17:24:54
|
BST
|
113
|
76.7600
|
CHIX
|
120001XSP
|
|
02/09/2024
|
17:24:54
|
BST
|
113
|
76.7600
|
CHIX
|
120001XSU
|
|
02/09/2024
|
17:25:13
|
BST
|
77
|
76.7800
|
XLON
|
1061991472983524
|
|
02/09/2024
|
17:25:13
|
BST
|
47
|
76.8000
|
CHIX
|
120001XXL
|
|
02/09/2024
|
17:25:14
|
BST
|
44
|
76.8200
|
XLON
|
1061991472983530
|
|
02/09/2024
|
17:25:14
|
BST
|
69
|
76.8200
|
XLON
|
1061991472983531
|
|
02/09/2024
|
17:25:15
|
BST
|
12
|
76.8200
|
XLON
|
1061991472983532
|
|
02/09/2024
|
17:25:15
|
BST
|
2
|
76.8200
|
XLON
|
1061991472983533
|
|
02/09/2024
|
17:25:15
|
BST
|
72
|
76.8200
|
XLON
|
1061991472983534
|
|
02/09/2024
|
17:25:15
|
BST
|
39
|
76.8200
|
XLON
|
1061991472983535
|
|
02/09/2024
|
17:26:23
|
BST
|
88
|
76.8000
|
XLON
|
1061991472983749
|
|
02/09/2024
|
17:26:23
|
BST
|
19
|
76.8000
|
XLON
|
1061991472983766
|
|
02/09/2024
|
17:26:23
|
BST
|
90
|
76.8000
|
XLON
|
1061991472983767
|
|
02/09/2024
|
17:26:23
|
BST
|
4
|
76.8000
|
XLON
|
1061991472983768
|
|
02/09/2024
|
17:26:23
|
BST
|
90
|
76.8000
|
CHIX
|
120001YGA
|
|
02/09/2024
|
17:26:31
|
BST
|
90
|
76.8000
|
XLON
|
1061991472983795
|
|
02/09/2024
|
17:26:31
|
BST
|
14
|
76.8000
|
XLON
|
1061991472983796
|
|
02/09/2024
|
17:26:31
|
BST
|
9
|
76.8000
|
XLON
|
1061991472983797
|
|
02/09/2024
|
17:26:31
|
BST
|
9
|
76.8000
|
CHIX
|
120001YH7
|
|
02/09/2024
|
17:26:32
|
BST
|
45
|
76.8200
|
XLON
|
1061991472983807
|
|
02/09/2024
|
17:26:32
|
BST
|
68
|
76.8200
|
XLON
|
1061991472983808
|
|
02/09/2024
|
17:26:32
|
BST
|
22
|
76.8200
|
XLON
|
1061991472983811
|
|
02/09/2024
|
17:26:32
|
BST
|
17
|
76.8200
|
XLON
|
1061991472983812
|
|
02/09/2024
|
17:27:00
|
BST
|
35
|
76.8400
|
XLON
|
1061991472983863
|
|
02/09/2024
|
17:27:00
|
BST
|
13
|
76.8400
|
CHIX
|
120001YNE
|
|
02/09/2024
|
17:27:06
|
BST
|
88
|
76.8400
|
XLON
|
1061991472983872
|
|
02/09/2024
|
17:27:07
|
BST
|
46
|
76.8400
|
CHIX
|
120001YOY
|
|
02/09/2024
|
17:27:07
|
BST
|
40
|
76.8400
|
CHIX
|
120001YOZ
|
|
02/09/2024
|
17:27:15
|
BST
|
13
|
76.8400
|
XLON
|
1061991472983896
|
|
02/09/2024
|
17:27:15
|
BST
|
15
|
76.8400
|
XLON
|
1061991472983897
|
|
02/09/2024
|
17:27:32
|
BST
|
9
|
76.8400
|
CHIX
|
120001YVL
|
|
02/09/2024
|
17:27:44
|
BST
|
20
|
76.8400
|
XLON
|
1061991472984006
|
|
02/09/2024
|
17:27:44
|
BST
|
13
|
76.8400
|
XLON
|
1061991472984007
|
|
02/09/2024
|
17:27:44
|
BST
|
61
|
76.8400
|
XLON
|
1061991472984008
|
|
02/09/2024
|
17:28:07
|
BST
|
90
|
76.8600
|
XLON
|
1061991472984091
|
|
02/09/2024
|
17:28:10
|
BST
|
45
|
76.8600
|
XLON
|
1061991472984094
|
|
02/09/2024
|
17:28:10
|
BST
|
37
|
76.8600
|
XLON
|
1061991472984095
|
|
02/09/2024
|
17:28:31
|
BST
|
61
|
76.8800
|
XLON
|
1061991472984118
|
|
02/09/2024
|
17:28:31
|
BST
|
28
|
76.8800
|
XLON
|
1061991472984119
|
|
02/09/2024
|
17:28:31
|
BST
|
85
|
76.8800
|
CHIX
|
120001ZE7
|
|
02/09/2024
|
17:28:43
|
BST
|
11
|
76.8800
|
XLON
|
1061991472984176
|
|
02/09/2024
|
17:28:43
|
BST
|
15
|
76.8800
|
XLON
|
1061991472984177
|
|
02/09/2024
|
17:28:43
|
BST
|
113
|
76.8800
|
CHIX
|
120001ZJ8
|
|
02/09/2024
|
17:28:44
|
BST
|
113
|
76.8800
|
CHIX
|
120001ZJA
|
|
02/09/2024
|
17:28:46
|
BST
|
113
|
76.8800
|
CHIX
|
120001ZJQ
|
|
02/09/2024
|
17:28:48
|
BST
|
29
|
76.8800
|
XLON
|
1061991472984194
|
|
02/09/2024
|
17:28:48
|
BST
|
13
|
76.8800
|
XLON
|
1061991472984195
|
|
02/09/2024
|
17:28:48
|
BST
|
13
|
76.8800
|
XLON
|
1061991472984196
|
|
02/09/2024
|
17:28:48
|
BST
|
13
|
76.8800
|
CHIX
|
120001ZKG
|
|
02/09/2024
|
17:28:48
|
BST
|
9
|
76.8800
|
CHIX
|
120001ZKH
|
|
02/09/2024
|
17:28:51
|
BST
|
32
|
76.8800
|
XLON
|
1061991472984214
|
|
02/09/2024
|
17:28:51
|
BST
|
56
|
76.8800
|
XLON
|
1061991472984215
|
|
02/09/2024
|
17:28:51
|
BST
|
85
|
76.8800
|
CHIX
|
120001ZKS
|
|
02/09/2024
|
17:28:55
|
BST
|
13
|
76.8800
|
XLON
|
1061991472984217
|
|
02/09/2024
|
17:28:55
|
BST
|
11
|
76.8800
|
CHIX
|
120001ZLM
|
|
02/09/2024
|
17:29:20
|
BST
|
62
|
76.8600
|
XLON
|
1061991472984316
|
|
02/09/2024
|
17:29:20
|
BST
|
44
|
76.8600
|
XLON
|
1061991472984317
|
|
02/09/2024
|
17:29:20
|
BST
|
7
|
76.8800
|
XLON
|
1061991472984318
|
|
02/09/2024
|
17:29:26
|
BST
|
85
|
76.8400
|
XLON
|
1061991472984335
|
|
02/09/2024
|
17:29:26
|
BST
|
89
|
76.8400
|
CHIX
|
120001ZYF
|
|
02/09/2024
|
17:29:26
|
BST
|
113
|
76.8400
|
CHIX
|
120001ZYI
|
|
02/09/2024
|
17:29:52
|
BST
|
53
|
76.8600
|
XLON
|
1061991472984485
|
|
02/09/2024
|
17:29:52
|
BST
|
43
|
76.8600
|
XLON
|
1061991472984486
|
|
02/09/2024
|
17:29:53
|
BST
|
86
|
76.8400
|
XLON
|
1061991472984494
|
|
02/09/2024
|
17:29:53
|
BST
|
90
|
76.8400
|
CHIX
|
1200020DI
|
|
02/09/2024
|
17:29:57
|
BST
|
63
|
76.8800
|
XLON
|
1061991472984513
|
|
02/09/2024
|
17:29:57
|
BST
|
26
|
76.8800
|
XLON
|
1061991472984514
|
|
|
|
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
POSFLFITATIFIIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 10 2024 まで 11 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 11 2023 まで 11 2024
