InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月9日 - 3:00PM
RNS Regulatory News
RNS Number : 3204D
InterContinental Hotels Group PLC
09 September 2024
|
09
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 06
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:
|
06 September 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
39,977
|
|
|
|
|
Lowest price paid per
share:
|
£ 74.9600
|
|
|
|
|
Highest price paid per
share:
|
£ 76.6000
|
|
|
|
|
Average price paid per
share:
|
£ 75.6705
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,644,431 ordinary shares in issue (excluding
6,956,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 39,977 (ISIN:
GB00BHJYC057)
Date of purchases: 06 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
39,977
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
76.6000
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
74.9600
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
75.6705
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
06/09/2024
|
09:49:24
|
BST
|
66
|
75.0600
|
XLON
|
1064465374122466
|
|
06/09/2024
|
09:49:24
|
BST
|
25
|
75.0600
|
XLON
|
1064465374122467
|
|
06/09/2024
|
09:49:57
|
BST
|
50
|
75.0200
|
XLON
|
1064465374122481
|
|
06/09/2024
|
09:49:57
|
BST
|
41
|
75.0200
|
XLON
|
1064465374122482
|
|
06/09/2024
|
09:50:57
|
BST
|
92
|
74.9600
|
XLON
|
1064465374122575
|
|
06/09/2024
|
09:51:57
|
BST
|
46
|
75.0000
|
XLON
|
1064465374122627
|
|
06/09/2024
|
09:51:57
|
BST
|
24
|
75.0000
|
XLON
|
1064465374122628
|
|
06/09/2024
|
09:52:04
|
BST
|
46
|
74.9600
|
XLON
|
1064465374122644
|
|
06/09/2024
|
09:56:29
|
BST
|
89
|
75.0800
|
XLON
|
1064465374122888
|
|
06/09/2024
|
09:59:37
|
BST
|
47
|
75.1600
|
XLON
|
1064465374123147
|
|
06/09/2024
|
09:59:37
|
BST
|
42
|
75.1600
|
XLON
|
1064465374123148
|
|
06/09/2024
|
10:01:33
|
BST
|
87
|
75.2000
|
XLON
|
1064465374123367
|
|
06/09/2024
|
10:11:21
|
BST
|
90
|
75.3400
|
XLON
|
1064465374123881
|
|
06/09/2024
|
10:11:26
|
BST
|
89
|
75.3000
|
XLON
|
1064465374123895
|
|
06/09/2024
|
10:13:41
|
BST
|
91
|
75.3000
|
XLON
|
1064465374123958
|
|
06/09/2024
|
10:13:57
|
BST
|
88
|
75.2800
|
XLON
|
1064465374123964
|
|
06/09/2024
|
10:18:14
|
BST
|
89
|
75.2400
|
XLON
|
1064465374124046
|
|
06/09/2024
|
10:20:06
|
BST
|
29
|
75.2200
|
XLON
|
1064465374124155
|
|
06/09/2024
|
10:20:06
|
BST
|
60
|
75.2200
|
XLON
|
1064465374124156
|
|
06/09/2024
|
10:22:40
|
BST
|
69
|
75.1800
|
XLON
|
1064465374124366
|
|
06/09/2024
|
10:25:05
|
BST
|
89
|
75.1800
|
XLON
|
1064465374124573
|
|
06/09/2024
|
10:31:13
|
BST
|
92
|
75.2400
|
XLON
|
1064465374124971
|
|
06/09/2024
|
10:35:41
|
BST
|
46
|
75.2200
|
XLON
|
1064465374125125
|
|
06/09/2024
|
10:35:41
|
BST
|
42
|
75.2200
|
XLON
|
1064465374125126
|
|
06/09/2024
|
10:37:17
|
BST
|
91
|
75.3000
|
XLON
|
1064465374125223
|
|
06/09/2024
|
10:37:47
|
BST
|
90
|
75.2400
|
XLON
|
1064465374125236
|
|
06/09/2024
|
10:39:05
|
BST
|
73
|
75.2000
|
XLON
|
1064465374125310
|
|
06/09/2024
|
10:39:05
|
BST
|
14
|
75.2000
|
XLON
|
1064465374125311
|
|
06/09/2024
|
10:40:40
|
BST
|
91
|
75.1600
|
XLON
|
1064465374125427
|
|
06/09/2024
|
10:43:15
|
BST
|
29
|
75.1400
|
XLON
|
1064465374125548
|
|
06/09/2024
|
10:43:15
|
BST
|
59
|
75.1400
|
XLON
|
1064465374125549
|
|
06/09/2024
|
10:46:03
|
BST
|
89
|
75.1400
|
XLON
|
1064465374125671
|
|
06/09/2024
|
10:46:13
|
BST
|
70
|
75.1000
|
XLON
|
1064465374125684
|
|
06/09/2024
|
10:46:13
|
BST
|
19
|
75.1000
|
XLON
|
1064465374125685
|
|
06/09/2024
|
10:52:34
|
BST
|
87
|
75.1000
|
XLON
|
1064465374125861
|
|
06/09/2024
|
10:53:11
|
BST
|
45
|
75.0800
|
XLON
|
1064465374125873
|
|
06/09/2024
|
10:55:50
|
BST
|
3
|
75.0800
|
XLON
|
1064465374125927
|
|
06/09/2024
|
10:55:50
|
BST
|
85
|
75.0800
|
XLON
|
1064465374125928
|
|
06/09/2024
|
11:01:00
|
BST
|
27
|
75.0800
|
XLON
|
1064465374126169
|
|
06/09/2024
|
11:01:00
|
BST
|
64
|
75.0800
|
XLON
|
1064465374126170
|
|
06/09/2024
|
11:01:30
|
BST
|
77
|
75.0400
|
XLON
|
1064465374126202
|
|
06/09/2024
|
11:01:30
|
BST
|
14
|
75.0400
|
XLON
|
1064465374126203
|
|
06/09/2024
|
11:04:16
|
BST
|
92
|
75.0600
|
XLON
|
1064465374126331
|
|
06/09/2024
|
11:06:05
|
BST
|
12
|
75.1000
|
XLON
|
1064465374126423
|
|
06/09/2024
|
11:06:05
|
BST
|
46
|
75.1000
|
XLON
|
1064465374126424
|
|
06/09/2024
|
11:06:06
|
BST
|
32
|
75.1000
|
XLON
|
1064465374126433
|
|
06/09/2024
|
11:06:08
|
BST
|
2
|
75.1000
|
XLON
|
1064465374126441
|
|
06/09/2024
|
11:06:11
|
BST
|
2
|
75.1000
|
XLON
|
1064465374126444
|
|
06/09/2024
|
11:08:41
|
BST
|
50
|
75.1000
|
XLON
|
1064465374126492
|
|
06/09/2024
|
11:09:47
|
BST
|
32
|
75.1000
|
XLON
|
1064465374126525
|
|
06/09/2024
|
11:12:26
|
BST
|
46
|
75.1200
|
XLON
|
1064465374126623
|
|
06/09/2024
|
11:12:26
|
BST
|
21
|
75.1200
|
XLON
|
1064465374126624
|
|
06/09/2024
|
11:12:26
|
BST
|
17
|
75.1200
|
XLON
|
1064465374126625
|
|
06/09/2024
|
11:12:26
|
BST
|
27
|
75.1200
|
XLON
|
1064465374126626
|
|
06/09/2024
|
11:14:15
|
BST
|
12
|
75.1000
|
XLON
|
1064465374126765
|
|
06/09/2024
|
11:14:15
|
BST
|
33
|
75.1000
|
XLON
|
1064465374126766
|
|
06/09/2024
|
11:14:31
|
BST
|
63
|
75.0800
|
XLON
|
1064465374126781
|
|
06/09/2024
|
11:14:31
|
BST
|
26
|
75.0800
|
XLON
|
1064465374126782
|
|
06/09/2024
|
11:14:31
|
BST
|
45
|
75.0800
|
XLON
|
1064465374126784
|
|
06/09/2024
|
11:17:02
|
BST
|
7
|
75.0800
|
XLON
|
1064465374126927
|
|
06/09/2024
|
11:17:02
|
BST
|
2
|
75.0800
|
XLON
|
1064465374126928
|
|
06/09/2024
|
11:19:54
|
BST
|
92
|
75.2000
|
XLON
|
1064465374127058
|
|
06/09/2024
|
11:19:54
|
BST
|
50
|
75.2000
|
XLON
|
1064465374127061
|
|
06/09/2024
|
11:20:04
|
BST
|
46
|
75.2000
|
XLON
|
1064465374127070
|
|
06/09/2024
|
11:20:04
|
BST
|
13
|
75.2000
|
XLON
|
1064465374127071
|
|
06/09/2024
|
11:27:02
|
BST
|
50
|
75.3200
|
XLON
|
1064465374127299
|
|
06/09/2024
|
11:27:02
|
BST
|
28
|
75.3200
|
XLON
|
1064465374127300
|
|
06/09/2024
|
11:27:50
|
BST
|
46
|
75.3400
|
XLON
|
1064465374127340
|
|
06/09/2024
|
11:27:50
|
BST
|
28
|
75.3400
|
XLON
|
1064465374127341
|
|
06/09/2024
|
11:27:50
|
BST
|
90
|
75.3200
|
XLON
|
1064465374127342
|
|
06/09/2024
|
11:34:26
|
BST
|
18
|
75.4000
|
XLON
|
1064465374127549
|
|
06/09/2024
|
11:34:26
|
BST
|
4
|
75.4000
|
XLON
|
1064465374127550
|
|
06/09/2024
|
11:34:27
|
BST
|
31
|
75.4000
|
XLON
|
1064465374127551
|
|
06/09/2024
|
11:34:27
|
BST
|
15
|
75.4000
|
XLON
|
1064465374127552
|
|
06/09/2024
|
11:34:27
|
BST
|
5
|
75.4000
|
XLON
|
1064465374127553
|
|
06/09/2024
|
11:34:27
|
BST
|
6
|
75.4000
|
XLON
|
1064465374127554
|
|
06/09/2024
|
11:34:27
|
BST
|
9
|
75.4000
|
XLON
|
1064465374127555
|
|
06/09/2024
|
11:34:27
|
BST
|
9
|
75.4000
|
XLON
|
1064465374127556
|
|
06/09/2024
|
11:35:34
|
BST
|
45
|
75.3600
|
XLON
|
1064465374127644
|
|
06/09/2024
|
11:35:34
|
BST
|
57
|
75.3600
|
XLON
|
1064465374127645
|
|
06/09/2024
|
11:35:34
|
BST
|
5
|
75.3800
|
XLON
|
1064465374127646
|
|
06/09/2024
|
11:35:44
|
BST
|
14
|
75.3800
|
XLON
|
1064465374127653
|
|
06/09/2024
|
11:35:44
|
BST
|
7
|
75.3800
|
XLON
|
1064465374127654
|
|
06/09/2024
|
11:35:44
|
BST
|
25
|
75.3800
|
XLON
|
1064465374127659
|
|
06/09/2024
|
11:35:44
|
BST
|
5
|
75.3800
|
XLON
|
1064465374127660
|
|
06/09/2024
|
11:35:44
|
BST
|
4
|
75.3800
|
XLON
|
1064465374127661
|
|
06/09/2024
|
11:35:44
|
BST
|
14
|
75.3800
|
XLON
|
1064465374127662
|
|
06/09/2024
|
11:35:55
|
BST
|
4
|
75.3800
|
XLON
|
1064465374127682
|
|
06/09/2024
|
11:36:04
|
BST
|
71
|
75.3800
|
XLON
|
1064465374127684
|
|
06/09/2024
|
11:36:04
|
BST
|
12
|
75.3800
|
XLON
|
1064465374127685
|
|
06/09/2024
|
11:36:07
|
BST
|
9
|
75.3800
|
XLON
|
1064465374127686
|
|
06/09/2024
|
11:36:08
|
BST
|
11
|
75.3800
|
XLON
|
1064465374127687
|
|
06/09/2024
|
11:36:08
|
BST
|
11
|
75.3800
|
XLON
|
1064465374127688
|
|
06/09/2024
|
11:37:08
|
BST
|
26
|
75.3800
|
XLON
|
1064465374127719
|
|
06/09/2024
|
11:37:09
|
BST
|
19
|
75.3800
|
XLON
|
1064465374127720
|
|
06/09/2024
|
11:37:09
|
BST
|
4
|
75.3800
|
XLON
|
1064465374127721
|
|
06/09/2024
|
11:41:34
|
BST
|
89
|
75.3400
|
XLON
|
1064465374127918
|
|
06/09/2024
|
11:43:37
|
BST
|
45
|
75.3400
|
XLON
|
1064465374128008
|
|
06/09/2024
|
11:46:25
|
BST
|
34
|
75.3000
|
XLON
|
1064465374128146
|
|
06/09/2024
|
11:46:27
|
BST
|
26
|
75.2800
|
XLON
|
1064465374128147
|
|
06/09/2024
|
11:50:15
|
BST
|
64
|
75.2800
|
XLON
|
1064465374128316
|
|
06/09/2024
|
11:50:15
|
BST
|
45
|
75.2800
|
XLON
|
1064465374128320
|
|
06/09/2024
|
11:55:58
|
BST
|
90
|
75.3400
|
XLON
|
1064465374128628
|
|
06/09/2024
|
11:56:30
|
BST
|
1
|
75.3600
|
XLON
|
1064465374128668
|
|
06/09/2024
|
11:56:30
|
BST
|
7
|
75.3600
|
XLON
|
1064465374128670
|
|
06/09/2024
|
11:56:31
|
BST
|
31
|
75.3600
|
XLON
|
1064465374128671
|
|
06/09/2024
|
11:56:31
|
BST
|
7
|
75.3600
|
XLON
|
1064465374128672
|
|
06/09/2024
|
11:56:31
|
BST
|
31
|
75.3600
|
XLON
|
1064465374128673
|
|
06/09/2024
|
11:57:49
|
BST
|
28
|
75.3600
|
XLON
|
1064465374128739
|
|
06/09/2024
|
11:57:49
|
BST
|
6
|
75.3600
|
XLON
|
1064465374128740
|
|
06/09/2024
|
11:58:03
|
BST
|
68
|
75.3800
|
XLON
|
1064465374128767
|
|
06/09/2024
|
11:58:03
|
BST
|
21
|
75.3800
|
XLON
|
1064465374128768
|
|
06/09/2024
|
12:01:15
|
BST
|
50
|
75.3600
|
XLON
|
1064465374128897
|
|
06/09/2024
|
12:01:33
|
BST
|
90
|
75.3400
|
XLON
|
1064465374128908
|
|
06/09/2024
|
12:01:33
|
BST
|
10
|
75.3600
|
XLON
|
1064465374128909
|
|
06/09/2024
|
12:01:33
|
BST
|
9
|
75.3600
|
XLON
|
1064465374128910
|
|
06/09/2024
|
12:01:33
|
BST
|
9
|
75.3600
|
XLON
|
1064465374128911
|
|
06/09/2024
|
12:01:33
|
BST
|
17
|
75.3600
|
XLON
|
1064465374128912
|
|
06/09/2024
|
12:09:13
|
BST
|
90
|
75.3800
|
XLON
|
1064465374129322
|
|
06/09/2024
|
12:09:51
|
BST
|
90
|
75.3400
|
XLON
|
1064465374129382
|
|
06/09/2024
|
12:10:52
|
BST
|
88
|
75.3800
|
XLON
|
1064465374129425
|
|
06/09/2024
|
12:12:58
|
BST
|
50
|
75.3600
|
XLON
|
1064465374129494
|
|
06/09/2024
|
12:12:58
|
BST
|
44
|
75.3800
|
XLON
|
1064465374129495
|
|
06/09/2024
|
12:12:58
|
BST
|
21
|
75.3800
|
XLON
|
1064465374129496
|
|
06/09/2024
|
12:14:02
|
BST
|
20
|
75.3400
|
XLON
|
1064465374129521
|
|
06/09/2024
|
12:14:02
|
BST
|
70
|
75.3400
|
XLON
|
1064465374129522
|
|
06/09/2024
|
12:15:33
|
BST
|
89
|
75.3000
|
XLON
|
1064465374129571
|
|
06/09/2024
|
12:17:55
|
BST
|
91
|
75.2400
|
XLON
|
1064465374129627
|
|
06/09/2024
|
12:23:50
|
BST
|
88
|
75.2600
|
XLON
|
1064465374129914
|
|
06/09/2024
|
12:28:59
|
BST
|
92
|
75.3200
|
XLON
|
1064465374130179
|
|
06/09/2024
|
12:37:02
|
BST
|
89
|
75.3600
|
XLON
|
1064465374130482
|
|
06/09/2024
|
12:37:41
|
BST
|
90
|
75.3200
|
XLON
|
1064465374130523
|
|
06/09/2024
|
12:41:07
|
BST
|
10
|
75.3600
|
XLON
|
1064465374130684
|
|
06/09/2024
|
12:41:07
|
BST
|
89
|
75.3400
|
XLON
|
1064465374130685
|
|
06/09/2024
|
12:51:27
|
BST
|
32
|
75.2800
|
XLON
|
1064465374131257
|
|
06/09/2024
|
12:51:27
|
BST
|
59
|
75.2800
|
XLON
|
1064465374131258
|
|
06/09/2024
|
12:53:57
|
BST
|
23
|
75.3200
|
XLON
|
1064465374131476
|
|
06/09/2024
|
12:53:57
|
BST
|
26
|
75.3200
|
XLON
|
1064465374131477
|
|
06/09/2024
|
12:54:09
|
BST
|
50
|
75.3200
|
XLON
|
1064465374131490
|
|
06/09/2024
|
12:54:09
|
BST
|
23
|
75.3200
|
XLON
|
1064465374131491
|
|
06/09/2024
|
12:54:09
|
BST
|
6
|
75.3200
|
XLON
|
1064465374131492
|
|
06/09/2024
|
12:54:10
|
BST
|
10
|
75.3400
|
XLON
|
1064465374131495
|
|
06/09/2024
|
12:54:11
|
BST
|
23
|
75.3400
|
XLON
|
1064465374131496
|
|
06/09/2024
|
12:54:39
|
BST
|
88
|
75.3400
|
XLON
|
1064465374131499
|
|
06/09/2024
|
13:01:31
|
BST
|
5
|
75.4400
|
XLON
|
1064465374131793
|
|
06/09/2024
|
13:02:23
|
BST
|
50
|
75.5000
|
XLON
|
1064465374131846
|
|
06/09/2024
|
13:04:26
|
BST
|
90
|
75.4800
|
XLON
|
1064465374132024
|
|
06/09/2024
|
13:05:43
|
BST
|
50
|
75.6000
|
XLON
|
1064465374132143
|
|
06/09/2024
|
13:05:43
|
BST
|
21
|
75.6000
|
XLON
|
1064465374132144
|
|
06/09/2024
|
13:05:49
|
BST
|
81
|
75.6600
|
XLON
|
1064465374132153
|
|
06/09/2024
|
13:05:49
|
BST
|
11
|
75.6600
|
XLON
|
1064465374132154
|
|
06/09/2024
|
13:05:53
|
BST
|
89
|
75.6200
|
XLON
|
1064465374132171
|
|
06/09/2024
|
13:06:15
|
BST
|
87
|
75.5800
|
XLON
|
1064465374132212
|
|
06/09/2024
|
13:07:31
|
BST
|
89
|
75.6000
|
XLON
|
1064465374132288
|
|
06/09/2024
|
13:07:31
|
BST
|
15
|
75.6200
|
XLON
|
1064465374132292
|
|
06/09/2024
|
13:07:31
|
BST
|
18
|
75.6200
|
XLON
|
1064465374132293
|
|
06/09/2024
|
13:07:31
|
BST
|
57
|
75.6200
|
XLON
|
1064465374132294
|
|
06/09/2024
|
13:07:31
|
BST
|
25
|
75.6200
|
XLON
|
1064465374132295
|
|
06/09/2024
|
13:07:33
|
BST
|
17
|
75.6000
|
XLON
|
1064465374132305
|
|
06/09/2024
|
13:07:35
|
BST
|
69
|
75.6000
|
XLON
|
1064465374132306
|
|
06/09/2024
|
13:07:35
|
BST
|
5
|
75.6000
|
XLON
|
1064465374132307
|
|
06/09/2024
|
13:09:59
|
BST
|
43
|
75.6000
|
XLON
|
1064465374132471
|
|
06/09/2024
|
13:09:59
|
BST
|
15
|
75.6000
|
XLON
|
1064465374132472
|
|
06/09/2024
|
13:09:59
|
BST
|
9
|
75.6000
|
XLON
|
1064465374132473
|
|
06/09/2024
|
13:11:36
|
BST
|
91
|
75.5600
|
XLON
|
1064465374132572
|
|
06/09/2024
|
13:13:22
|
BST
|
11
|
75.5600
|
XLON
|
1064465374132599
|
|
06/09/2024
|
13:13:22
|
BST
|
43
|
75.5600
|
XLON
|
1064465374132600
|
|
06/09/2024
|
13:13:25
|
BST
|
11
|
75.5600
|
XLON
|
1064465374132601
|
|
06/09/2024
|
13:13:25
|
BST
|
43
|
75.5600
|
XLON
|
1064465374132602
|
|
06/09/2024
|
13:13:26
|
BST
|
20
|
75.5600
|
XLON
|
1064465374132603
|
|
06/09/2024
|
13:13:26
|
BST
|
10
|
75.5600
|
XLON
|
1064465374132604
|
|
06/09/2024
|
13:13:26
|
BST
|
29
|
75.5600
|
XLON
|
1064465374132605
|
|
06/09/2024
|
13:14:17
|
BST
|
43
|
75.5600
|
XLON
|
1064465374132641
|
|
06/09/2024
|
13:17:25
|
BST
|
79
|
75.5600
|
XLON
|
1064465374132762
|
|
06/09/2024
|
13:17:25
|
BST
|
9
|
75.5600
|
XLON
|
1064465374132763
|
|
06/09/2024
|
13:17:25
|
BST
|
43
|
75.5600
|
XLON
|
1064465374132765
|
|
06/09/2024
|
13:17:25
|
BST
|
54
|
75.5600
|
XLON
|
1064465374132766
|
|
06/09/2024
|
13:17:25
|
BST
|
41
|
75.5600
|
XLON
|
1064465374132767
|
|
06/09/2024
|
13:17:25
|
BST
|
19
|
75.5600
|
XLON
|
1064465374132768
|
|
06/09/2024
|
13:17:29
|
BST
|
51
|
75.6000
|
XLON
|
1064465374132774
|
|
06/09/2024
|
13:17:29
|
BST
|
61
|
75.6000
|
XLON
|
1064465374132775
|
|
06/09/2024
|
13:17:31
|
BST
|
42
|
75.6000
|
XLON
|
1064465374132783
|
|
06/09/2024
|
13:17:37
|
BST
|
3
|
75.6000
|
XLON
|
1064465374132784
|
|
06/09/2024
|
13:17:44
|
BST
|
7
|
75.6000
|
XLON
|
1064465374132793
|
|
06/09/2024
|
13:17:53
|
BST
|
3
|
75.6000
|
XLON
|
1064465374132810
|
|
06/09/2024
|
13:18:02
|
BST
|
4
|
75.6000
|
XLON
|
1064465374132855
|
|
06/09/2024
|
13:18:11
|
BST
|
4
|
75.6000
|
XLON
|
1064465374132868
|
|
06/09/2024
|
13:18:20
|
BST
|
3
|
75.6000
|
XLON
|
1064465374132876
|
|
06/09/2024
|
13:18:29
|
BST
|
4
|
75.6000
|
XLON
|
1064465374132880
|
|
06/09/2024
|
13:18:32
|
BST
|
45
|
75.6000
|
XLON
|
1064465374132884
|
|
06/09/2024
|
13:18:32
|
BST
|
9
|
75.6000
|
XLON
|
1064465374132885
|
|
06/09/2024
|
13:18:38
|
BST
|
3
|
75.6000
|
XLON
|
1064465374132888
|
|
06/09/2024
|
13:18:38
|
BST
|
43
|
75.6000
|
XLON
|
1064465374132889
|
|
06/09/2024
|
13:18:46
|
BST
|
54
|
75.6000
|
XLON
|
1064465374132904
|
|
06/09/2024
|
13:18:46
|
BST
|
24
|
75.6000
|
XLON
|
1064465374132905
|
|
06/09/2024
|
13:18:46
|
BST
|
9
|
75.6000
|
XLON
|
1064465374132906
|
|
06/09/2024
|
13:18:46
|
BST
|
50
|
75.5800
|
XLON
|
1064465374132914
|
|
06/09/2024
|
13:18:46
|
BST
|
10
|
75.5800
|
XLON
|
1064465374132915
|
|
06/09/2024
|
13:18:46
|
BST
|
10
|
75.5800
|
XLON
|
1064465374132916
|
|
06/09/2024
|
13:18:46
|
BST
|
45
|
75.5800
|
XLON
|
1064465374132917
|
|
06/09/2024
|
13:18:47
|
BST
|
1
|
75.5800
|
XLON
|
1064465374132918
|
|
06/09/2024
|
13:18:47
|
BST
|
4
|
75.5800
|
XLON
|
1064465374132919
|
|
06/09/2024
|
13:18:47
|
BST
|
33
|
75.5800
|
XLON
|
1064465374132920
|
|
06/09/2024
|
13:20:18
|
BST
|
74
|
75.6800
|
XLON
|
1064465374132981
|
|
06/09/2024
|
13:20:18
|
BST
|
16
|
75.6800
|
XLON
|
1064465374132982
|
|
06/09/2024
|
13:20:19
|
BST
|
54
|
75.6800
|
XLON
|
1064465374132984
|
|
06/09/2024
|
13:20:49
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133009
|
|
06/09/2024
|
13:20:49
|
BST
|
15
|
75.6800
|
XLON
|
1064465374133010
|
|
06/09/2024
|
13:20:49
|
BST
|
21
|
75.6800
|
XLON
|
1064465374133011
|
|
06/09/2024
|
13:20:49
|
BST
|
25
|
75.6800
|
XLON
|
1064465374133012
|
|
06/09/2024
|
13:22:08
|
BST
|
88
|
75.6800
|
XLON
|
1064465374133109
|
|
06/09/2024
|
13:22:08
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133110
|
|
06/09/2024
|
13:22:20
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133115
|
|
06/09/2024
|
13:22:20
|
BST
|
9
|
75.6800
|
XLON
|
1064465374133116
|
|
06/09/2024
|
13:22:20
|
BST
|
9
|
75.6800
|
XLON
|
1064465374133117
|
|
06/09/2024
|
13:22:20
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133118
|
|
06/09/2024
|
13:22:20
|
BST
|
43
|
75.6800
|
XLON
|
1064465374133119
|
|
06/09/2024
|
13:22:20
|
BST
|
2
|
75.6800
|
XLON
|
1064465374133120
|
|
06/09/2024
|
13:22:20
|
BST
|
22
|
75.6800
|
XLON
|
1064465374133121
|
|
06/09/2024
|
13:22:20
|
BST
|
9
|
75.6800
|
XLON
|
1064465374133122
|
|
06/09/2024
|
13:22:20
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133123
|
|
06/09/2024
|
13:22:20
|
BST
|
14
|
75.6800
|
XLON
|
1064465374133124
|
|
06/09/2024
|
13:22:20
|
BST
|
11
|
75.6800
|
XLON
|
1064465374133125
|
|
06/09/2024
|
13:22:21
|
BST
|
76
|
75.6800
|
XLON
|
1064465374133126
|
|
06/09/2024
|
13:22:21
|
BST
|
11
|
75.6800
|
XLON
|
1064465374133127
|
|
06/09/2024
|
13:22:21
|
BST
|
28
|
75.6800
|
XLON
|
1064465374133128
|
|
06/09/2024
|
13:22:21
|
BST
|
8
|
75.6800
|
XLON
|
1064465374133129
|
|
06/09/2024
|
13:22:28
|
BST
|
14
|
75.6800
|
XLON
|
1064465374133141
|
|
06/09/2024
|
13:22:29
|
BST
|
11
|
75.6800
|
XLON
|
1064465374133144
|
|
06/09/2024
|
13:22:29
|
BST
|
10
|
75.6800
|
XLON
|
1064465374133145
|
|
06/09/2024
|
13:22:29
|
BST
|
14
|
75.6800
|
XLON
|
1064465374133146
|
|
06/09/2024
|
13:22:55
|
BST
|
27
|
75.6800
|
XLON
|
1064465374133171
|
|
06/09/2024
|
13:22:55
|
BST
|
24
|
75.6800
|
XLON
|
1064465374133172
|
|
06/09/2024
|
13:23:34
|
BST
|
54
|
75.6800
|
XLON
|
1064465374133190
|
|
06/09/2024
|
13:23:34
|
BST
|
38
|
75.6800
|
XLON
|
1064465374133191
|
|
06/09/2024
|
13:23:34
|
BST
|
23
|
75.6800
|
XLON
|
1064465374133192
|
|
06/09/2024
|
13:23:34
|
BST
|
4
|
75.6800
|
XLON
|
1064465374133193
|
|
06/09/2024
|
13:26:50
|
BST
|
18
|
75.7000
|
XLON
|
1064465374133280
|
|
06/09/2024
|
13:26:50
|
BST
|
32
|
75.7000
|
XLON
|
1064465374133281
|
|
06/09/2024
|
13:27:11
|
BST
|
17
|
75.7200
|
XLON
|
1064465374133286
|
|
06/09/2024
|
13:27:11
|
BST
|
67
|
75.7200
|
XLON
|
1064465374133287
|
|
06/09/2024
|
13:27:15
|
BST
|
18
|
75.7200
|
XLON
|
1064465374133288
|
|
06/09/2024
|
13:27:15
|
BST
|
67
|
75.7200
|
XLON
|
1064465374133289
|
|
06/09/2024
|
13:27:15
|
BST
|
30
|
75.7200
|
XLON
|
1064465374133290
|
|
06/09/2024
|
13:27:16
|
BST
|
6
|
75.7200
|
XLON
|
1064465374133291
|
|
06/09/2024
|
13:27:16
|
BST
|
26
|
75.7200
|
XLON
|
1064465374133292
|
|
06/09/2024
|
13:28:07
|
BST
|
16
|
75.7200
|
XLON
|
1064465374133302
|
|
06/09/2024
|
13:28:07
|
BST
|
67
|
75.7200
|
XLON
|
1064465374133303
|
|
06/09/2024
|
13:28:52
|
BST
|
16
|
75.7000
|
XLON
|
1064465374133328
|
|
06/09/2024
|
13:29:25
|
BST
|
18
|
75.7000
|
XLON
|
1064465374133350
|
|
06/09/2024
|
13:29:25
|
BST
|
27
|
75.7000
|
XLON
|
1064465374133351
|
|
06/09/2024
|
13:29:36
|
BST
|
19
|
75.7000
|
XLON
|
1064465374133355
|
|
06/09/2024
|
13:30:16
|
BST
|
27
|
75.7000
|
XLON
|
1064465374133398
|
|
06/09/2024
|
13:30:16
|
BST
|
9
|
75.7000
|
XLON
|
1064465374133399
|
|
06/09/2024
|
13:31:00
|
BST
|
51
|
75.7400
|
XLON
|
1064465374133446
|
|
06/09/2024
|
13:31:00
|
BST
|
34
|
75.7600
|
XLON
|
1064465374133447
|
|
06/09/2024
|
13:31:00
|
BST
|
13
|
75.7600
|
XLON
|
1064465374133448
|
|
06/09/2024
|
13:31:00
|
BST
|
17
|
75.7600
|
XLON
|
1064465374133449
|
|
06/09/2024
|
13:31:00
|
BST
|
65
|
75.7400
|
XLON
|
1064465374133453
|
|
06/09/2024
|
13:32:11
|
BST
|
50
|
75.7200
|
XLON
|
1064465374133586
|
|
06/09/2024
|
13:34:55
|
BST
|
67
|
75.8000
|
XLON
|
1064465374133687
|
|
06/09/2024
|
13:34:56
|
BST
|
67
|
75.8000
|
XLON
|
1064465374133688
|
|
06/09/2024
|
13:37:07
|
BST
|
88
|
75.7600
|
XLON
|
1064465374133731
|
|
06/09/2024
|
13:38:18
|
BST
|
19
|
75.7600
|
XLON
|
1064465374133784
|
|
06/09/2024
|
13:38:18
|
BST
|
67
|
75.7600
|
XLON
|
1064465374133785
|
|
06/09/2024
|
13:38:18
|
BST
|
4
|
75.7600
|
XLON
|
1064465374133786
|
|
06/09/2024
|
13:39:39
|
BST
|
9
|
75.7800
|
XLON
|
1064465374133860
|
|
06/09/2024
|
13:39:39
|
BST
|
3
|
75.7800
|
XLON
|
1064465374133861
|
|
06/09/2024
|
13:39:39
|
BST
|
80
|
75.7800
|
XLON
|
1064465374133862
|
|
06/09/2024
|
13:40:46
|
BST
|
92
|
75.8000
|
XLON
|
1064465374133914
|
|
06/09/2024
|
13:42:05
|
BST
|
91
|
75.7600
|
XLON
|
1064465374133959
|
|
06/09/2024
|
13:44:51
|
BST
|
92
|
75.7200
|
XLON
|
1064465374134091
|
|
06/09/2024
|
13:48:23
|
BST
|
45
|
75.7400
|
XLON
|
1064465374134281
|
|
06/09/2024
|
13:48:23
|
BST
|
44
|
75.7400
|
XLON
|
1064465374134282
|
|
06/09/2024
|
13:51:35
|
BST
|
91
|
75.7800
|
XLON
|
1064465374134392
|
|
06/09/2024
|
13:54:37
|
BST
|
17
|
75.7800
|
XLON
|
1064465374134495
|
|
06/09/2024
|
13:56:35
|
BST
|
50
|
75.8000
|
XLON
|
1064465374134608
|
|
06/09/2024
|
13:56:35
|
BST
|
12
|
75.8000
|
XLON
|
1064465374134609
|
|
06/09/2024
|
13:59:10
|
BST
|
22
|
75.8000
|
XLON
|
1064465374134677
|
|
06/09/2024
|
13:59:10
|
BST
|
50
|
75.8000
|
XLON
|
1064465374134678
|
|
06/09/2024
|
14:01:52
|
BST
|
115
|
75.8000
|
XLON
|
1064465374134811
|
|
06/09/2024
|
14:01:52
|
BST
|
68
|
75.8000
|
XLON
|
1064465374134812
|
|
06/09/2024
|
14:02:22
|
BST
|
57
|
75.7800
|
XLON
|
1064465374134866
|
|
06/09/2024
|
14:02:22
|
BST
|
33
|
75.7800
|
XLON
|
1064465374134867
|
|
06/09/2024
|
14:03:02
|
BST
|
88
|
75.7400
|
XLON
|
1064465374134899
|
|
06/09/2024
|
14:04:28
|
BST
|
87
|
75.7000
|
XLON
|
1064465374134969
|
|
06/09/2024
|
14:04:53
|
BST
|
91
|
75.6600
|
XLON
|
1064465374134999
|
|
06/09/2024
|
14:04:55
|
BST
|
89
|
75.6200
|
XLON
|
1064465374135001
|
|
06/09/2024
|
14:09:07
|
BST
|
87
|
75.5600
|
XLON
|
1064465374135234
|
|
06/09/2024
|
14:09:31
|
BST
|
89
|
75.5200
|
XLON
|
1064465374135253
|
|
06/09/2024
|
14:10:54
|
BST
|
87
|
75.4800
|
XLON
|
1064465374135364
|
|
06/09/2024
|
14:15:15
|
BST
|
92
|
75.4400
|
XLON
|
1064465374135546
|
|
06/09/2024
|
14:16:02
|
BST
|
74
|
75.4600
|
XLON
|
1064465374135568
|
|
06/09/2024
|
14:16:02
|
BST
|
18
|
75.4600
|
XLON
|
1064465374135569
|
|
06/09/2024
|
14:19:20
|
BST
|
91
|
75.5000
|
XLON
|
1064465374135869
|
|
06/09/2024
|
14:21:00
|
BST
|
43
|
75.4600
|
XLON
|
1064465374135966
|
|
06/09/2024
|
14:21:00
|
BST
|
43
|
75.4600
|
XLON
|
1064465374135967
|
|
06/09/2024
|
14:21:00
|
BST
|
1
|
75.4600
|
XLON
|
1064465374135968
|
|
06/09/2024
|
14:28:02
|
BST
|
91
|
75.4400
|
XLON
|
1064465374136466
|
|
06/09/2024
|
14:28:24
|
BST
|
89
|
75.4400
|
XLON
|
1064465374136540
|
|
06/09/2024
|
14:28:44
|
BST
|
89
|
75.4400
|
XLON
|
1064465374136576
|
|
06/09/2024
|
14:29:30
|
BST
|
91
|
75.4400
|
XLON
|
1064465374136687
|
|
06/09/2024
|
14:29:31
|
BST
|
91
|
75.4600
|
XLON
|
1064465374136721
|
|
06/09/2024
|
14:29:32
|
BST
|
87
|
75.4400
|
XLON
|
1064465374136741
|
|
06/09/2024
|
14:29:32
|
BST
|
91
|
75.4400
|
XLON
|
1064465374136764
|
|
06/09/2024
|
14:29:33
|
BST
|
46
|
75.4400
|
XLON
|
1064465374136794
|
|
06/09/2024
|
14:29:33
|
BST
|
62
|
75.4400
|
XLON
|
1064465374136798
|
|
06/09/2024
|
14:29:33
|
BST
|
60
|
75.4400
|
XLON
|
1064465374136810
|
|
06/09/2024
|
14:30:19
|
BST
|
45
|
75.6400
|
XLON
|
1064465374137225
|
|
06/09/2024
|
14:30:37
|
BST
|
61
|
75.6800
|
XLON
|
1064465374137389
|
|
06/09/2024
|
14:30:41
|
BST
|
58
|
75.6400
|
XLON
|
1064465374137407
|
|
06/09/2024
|
14:30:42
|
BST
|
45
|
75.6000
|
XLON
|
1064465374137415
|
|
06/09/2024
|
14:30:47
|
BST
|
50
|
75.5800
|
XLON
|
1064465374137449
|
|
06/09/2024
|
14:30:59
|
BST
|
85
|
75.5600
|
XLON
|
1064465374137532
|
|
06/09/2024
|
14:31:22
|
BST
|
45
|
75.5400
|
XLON
|
1064465374137709
|
|
06/09/2024
|
14:31:38
|
BST
|
60
|
75.5400
|
XLON
|
1064465374137893
|
|
06/09/2024
|
14:32:15
|
BST
|
60
|
75.5400
|
XLON
|
1064465374138102
|
|
06/09/2024
|
14:32:34
|
BST
|
38
|
75.5000
|
XLON
|
1064465374138156
|
|
06/09/2024
|
14:32:34
|
BST
|
25
|
75.5000
|
XLON
|
1064465374138157
|
|
06/09/2024
|
14:32:42
|
BST
|
48
|
75.4600
|
XLON
|
1064465374138183
|
|
06/09/2024
|
14:33:00
|
BST
|
87
|
75.5600
|
XLON
|
1064465374138234
|
|
06/09/2024
|
14:33:10
|
BST
|
69
|
75.5600
|
XLON
|
1064465374138244
|
|
06/09/2024
|
14:33:42
|
BST
|
74
|
75.5000
|
XLON
|
1064465374138301
|
|
06/09/2024
|
14:34:05
|
BST
|
90
|
75.5800
|
XLON
|
1064465374138375
|
|
06/09/2024
|
14:34:08
|
BST
|
87
|
75.5400
|
XLON
|
1064465374138378
|
|
06/09/2024
|
14:34:26
|
BST
|
46
|
75.5600
|
XLON
|
1064465374138409
|
|
06/09/2024
|
14:35:56
|
BST
|
91
|
75.6800
|
XLON
|
1064465374138596
|
|
06/09/2024
|
14:36:20
|
BST
|
91
|
75.6400
|
XLON
|
1064465374138670
|
|
06/09/2024
|
14:37:15
|
BST
|
88
|
75.6600
|
XLON
|
1064465374138737
|
|
06/09/2024
|
14:37:36
|
BST
|
74
|
75.6000
|
XLON
|
1064465374138777
|
|
06/09/2024
|
14:39:14
|
BST
|
12
|
75.7200
|
XLON
|
1064465374138899
|
|
06/09/2024
|
14:39:14
|
BST
|
75
|
75.7200
|
XLON
|
1064465374138900
|
|
06/09/2024
|
14:40:01
|
BST
|
92
|
75.7200
|
XLON
|
1064465374138946
|
|
06/09/2024
|
14:40:13
|
BST
|
87
|
75.6800
|
XLON
|
1064465374138962
|
|
06/09/2024
|
14:40:14
|
BST
|
88
|
75.6400
|
XLON
|
1064465374138971
|
|
06/09/2024
|
14:40:49
|
BST
|
87
|
75.6200
|
XLON
|
1064465374139005
|
|
06/09/2024
|
14:42:07
|
BST
|
88
|
75.5800
|
XLON
|
1064465374139137
|
|
06/09/2024
|
14:43:20
|
BST
|
22
|
75.6000
|
XLON
|
1064465374139294
|
|
06/09/2024
|
14:43:20
|
BST
|
68
|
75.6000
|
XLON
|
1064465374139295
|
|
06/09/2024
|
14:43:35
|
BST
|
87
|
75.6200
|
XLON
|
1064465374139316
|
|
06/09/2024
|
14:45:01
|
BST
|
90
|
75.6000
|
XLON
|
1064465374139401
|
|
06/09/2024
|
14:46:15
|
BST
|
89
|
75.6800
|
XLON
|
1064465374139497
|
|
06/09/2024
|
14:47:54
|
BST
|
86
|
75.7600
|
XLON
|
1064465374139643
|
|
06/09/2024
|
14:47:54
|
BST
|
4
|
75.7600
|
XLON
|
1064465374139644
|
|
06/09/2024
|
14:48:12
|
BST
|
88
|
75.7200
|
XLON
|
1064465374139661
|
|
06/09/2024
|
14:48:19
|
BST
|
89
|
75.6800
|
XLON
|
1064465374139676
|
|
06/09/2024
|
14:48:19
|
BST
|
56
|
75.7000
|
XLON
|
1064465374139679
|
|
06/09/2024
|
14:49:56
|
BST
|
87
|
75.8000
|
XLON
|
1064465374139817
|
|
06/09/2024
|
14:50:54
|
BST
|
81
|
75.7600
|
XLON
|
1064465374139928
|
|
06/09/2024
|
14:52:01
|
BST
|
52
|
75.7200
|
XLON
|
1064465374140019
|
|
06/09/2024
|
14:53:17
|
BST
|
74
|
75.7400
|
XLON
|
1064465374140100
|
|
06/09/2024
|
14:54:41
|
BST
|
91
|
75.8600
|
XLON
|
1064465374140201
|
|
06/09/2024
|
14:55:37
|
BST
|
89
|
75.8800
|
XLON
|
1064465374140256
|
|
06/09/2024
|
14:57:20
|
BST
|
83
|
75.9000
|
XLON
|
1064465374140348
|
|
06/09/2024
|
14:59:33
|
BST
|
10
|
75.9600
|
XLON
|
1064465374140468
|
|
06/09/2024
|
14:59:33
|
BST
|
81
|
75.9600
|
XLON
|
1064465374140469
|
|
06/09/2024
|
15:00:55
|
BST
|
92
|
76.0600
|
XLON
|
1064465374140636
|
|
06/09/2024
|
15:01:17
|
BST
|
68
|
76.0800
|
XLON
|
1064465374140658
|
|
06/09/2024
|
15:01:18
|
BST
|
45
|
76.0600
|
XLON
|
1064465374140668
|
|
06/09/2024
|
15:02:28
|
BST
|
87
|
76.0200
|
XLON
|
1064465374140741
|
|
06/09/2024
|
15:03:24
|
BST
|
46
|
76.0200
|
XLON
|
1064465374140819
|
|
06/09/2024
|
15:06:14
|
BST
|
88
|
76.1000
|
XLON
|
1064465374141018
|
|
06/09/2024
|
15:06:20
|
BST
|
84
|
76.0600
|
XLON
|
1064465374141030
|
|
06/09/2024
|
15:06:44
|
BST
|
52
|
76.0800
|
XLON
|
1064465374141042
|
|
06/09/2024
|
15:08:35
|
BST
|
59
|
76.1200
|
XLON
|
1064465374141217
|
|
06/09/2024
|
15:09:12
|
BST
|
48
|
76.0800
|
XLON
|
1064465374141299
|
|
06/09/2024
|
15:14:15
|
BST
|
43
|
76.1800
|
XLON
|
1064465374141664
|
|
06/09/2024
|
15:14:15
|
BST
|
49
|
76.1800
|
XLON
|
1064465374141665
|
|
06/09/2024
|
15:15:14
|
BST
|
88
|
76.2000
|
XLON
|
1064465374141751
|
|
06/09/2024
|
15:17:21
|
BST
|
87
|
76.1800
|
XLON
|
1064465374141870
|
|
06/09/2024
|
15:18:41
|
BST
|
90
|
76.2200
|
XLON
|
1064465374141940
|
|
06/09/2024
|
15:19:03
|
BST
|
75
|
76.1800
|
XLON
|
1064465374141969
|
|
06/09/2024
|
15:19:35
|
BST
|
91
|
76.1400
|
XLON
|
1064465374142002
|
|
06/09/2024
|
15:23:15
|
BST
|
86
|
76.2000
|
XLON
|
1064465374142382
|
|
06/09/2024
|
15:24:08
|
BST
|
80
|
76.2000
|
XLON
|
1064465374142449
|
|
06/09/2024
|
15:25:34
|
BST
|
68
|
76.1600
|
XLON
|
1064465374142632
|
|
06/09/2024
|
15:25:34
|
BST
|
16
|
76.1600
|
XLON
|
1064465374142633
|
|
06/09/2024
|
15:27:17
|
BST
|
92
|
76.2000
|
XLON
|
1064465374142832
|
|
06/09/2024
|
15:27:17
|
BST
|
48
|
76.1600
|
XLON
|
1064465374142835
|
|
06/09/2024
|
15:27:17
|
BST
|
19
|
76.1600
|
XLON
|
1064465374142836
|
|
06/09/2024
|
15:28:31
|
BST
|
45
|
76.1600
|
XLON
|
1064465374143037
|
|
06/09/2024
|
15:30:04
|
BST
|
76
|
76.2200
|
XLON
|
1064465374143385
|
|
06/09/2024
|
15:30:04
|
BST
|
1
|
76.2200
|
XLON
|
1064465374143386
|
|
06/09/2024
|
15:30:08
|
BST
|
49
|
76.2400
|
XLON
|
1064465374143443
|
|
06/09/2024
|
15:30:08
|
BST
|
12
|
76.2400
|
XLON
|
1064465374143444
|
|
06/09/2024
|
15:32:25
|
BST
|
50
|
76.3600
|
XLON
|
1064465374144198
|
|
06/09/2024
|
15:32:25
|
BST
|
60
|
76.3800
|
XLON
|
1064465374144199
|
|
06/09/2024
|
15:32:25
|
BST
|
5
|
76.3800
|
XLON
|
1064465374144200
|
|
06/09/2024
|
15:32:47
|
BST
|
25
|
76.4000
|
XLON
|
1064465374144262
|
|
06/09/2024
|
15:32:47
|
BST
|
15
|
76.4000
|
XLON
|
1064465374144263
|
|
06/09/2024
|
15:32:47
|
BST
|
42
|
76.4000
|
XLON
|
1064465374144264
|
|
06/09/2024
|
15:32:47
|
BST
|
32
|
76.4000
|
XLON
|
1064465374144265
|
|
06/09/2024
|
15:33:00
|
BST
|
90
|
76.3400
|
XLON
|
1064465374144349
|
|
06/09/2024
|
15:34:45
|
BST
|
50
|
76.5400
|
XLON
|
1064465374144604
|
|
06/09/2024
|
15:34:45
|
BST
|
65
|
76.5400
|
XLON
|
1064465374144605
|
|
06/09/2024
|
15:35:28
|
BST
|
88
|
76.6000
|
XLON
|
1064465374144719
|
|
06/09/2024
|
15:35:51
|
BST
|
60
|
76.5800
|
XLON
|
1064465374144857
|
|
06/09/2024
|
15:35:51
|
BST
|
42
|
76.5800
|
XLON
|
1064465374144858
|
|
06/09/2024
|
15:35:51
|
BST
|
13
|
76.6000
|
XLON
|
1064465374144859
|
|
06/09/2024
|
15:35:51
|
BST
|
90
|
76.5600
|
XLON
|
1064465374144861
|
|
06/09/2024
|
15:35:54
|
BST
|
42
|
76.5400
|
XLON
|
1064465374144877
|
|
06/09/2024
|
15:35:54
|
BST
|
30
|
76.5400
|
XLON
|
1064465374144878
|
|
06/09/2024
|
15:36:18
|
BST
|
42
|
76.6000
|
XLON
|
1064465374144929
|
|
06/09/2024
|
15:36:46
|
BST
|
49
|
76.6000
|
XLON
|
1064465374145051
|
|
06/09/2024
|
15:36:46
|
BST
|
50
|
76.6000
|
XLON
|
1064465374145054
|
|
06/09/2024
|
15:36:46
|
BST
|
30
|
76.6000
|
XLON
|
1064465374145055
|
|
06/09/2024
|
15:36:56
|
BST
|
12
|
76.6000
|
XLON
|
1064465374145137
|
|
06/09/2024
|
15:37:06
|
BST
|
90
|
76.5600
|
XLON
|
1064465374145174
|
|
06/09/2024
|
15:37:06
|
BST
|
1
|
76.5600
|
XLON
|
1064465374145175
|
|
06/09/2024
|
15:37:14
|
BST
|
18
|
76.5600
|
XLON
|
1064465374145210
|
|
06/09/2024
|
15:37:14
|
BST
|
31
|
76.5600
|
XLON
|
1064465374145211
|
|
06/09/2024
|
15:37:27
|
BST
|
42
|
76.6000
|
XLON
|
1064465374145293
|
|
06/09/2024
|
15:37:43
|
BST
|
16
|
76.6000
|
XLON
|
1064465374145326
|
|
06/09/2024
|
15:37:44
|
BST
|
16
|
76.6000
|
XLON
|
1064465374145330
|
|
06/09/2024
|
15:38:10
|
BST
|
23
|
76.5800
|
XLON
|
1064465374145365
|
|
06/09/2024
|
15:38:27
|
BST
|
87
|
76.5600
|
XLON
|
1064465374145414
|
|
06/09/2024
|
15:38:27
|
BST
|
50
|
76.5600
|
XLON
|
1064465374145419
|
|
06/09/2024
|
15:38:28
|
BST
|
18
|
76.5600
|
XLON
|
1064465374145420
|
|
06/09/2024
|
15:38:28
|
BST
|
17
|
76.5600
|
XLON
|
1064465374145421
|
|
06/09/2024
|
15:38:37
|
BST
|
12
|
76.5400
|
XLON
|
1064465374145478
|
|
06/09/2024
|
15:38:37
|
BST
|
1
|
76.5400
|
XLON
|
1064465374145479
|
|
06/09/2024
|
15:38:38
|
BST
|
13
|
76.5400
|
XLON
|
1064465374145489
|
|
06/09/2024
|
15:39:23
|
BST
|
92
|
76.5200
|
XLON
|
1064465374145570
|
|
06/09/2024
|
15:39:26
|
BST
|
12
|
76.5200
|
XLON
|
1064465374145618
|
|
06/09/2024
|
15:39:32
|
BST
|
44
|
76.5200
|
XLON
|
1064465374145628
|
|
06/09/2024
|
15:40:20
|
BST
|
23
|
76.5200
|
XLON
|
1064465374145712
|
|
06/09/2024
|
15:40:27
|
BST
|
24
|
76.5200
|
XLON
|
1064465374145739
|
|
06/09/2024
|
15:40:44
|
BST
|
21
|
76.5000
|
XLON
|
1064465374145788
|
|
06/09/2024
|
15:40:47
|
BST
|
20
|
76.5000
|
XLON
|
1064465374145817
|
|
06/09/2024
|
15:41:00
|
BST
|
24
|
76.5000
|
XLON
|
1064465374145887
|
|
06/09/2024
|
15:41:00
|
BST
|
53
|
76.5000
|
XLON
|
1064465374145888
|
|
06/09/2024
|
15:41:02
|
BST
|
24
|
76.5000
|
XLON
|
1064465374145896
|
|
06/09/2024
|
15:41:02
|
BST
|
53
|
76.5000
|
XLON
|
1064465374145897
|
|
06/09/2024
|
15:41:02
|
BST
|
91
|
76.4800
|
XLON
|
1064465374145904
|
|
06/09/2024
|
15:41:02
|
BST
|
91
|
76.4400
|
XLON
|
1064465374145910
|
|
06/09/2024
|
15:41:19
|
BST
|
7
|
76.4600
|
XLON
|
1064465374145966
|
|
06/09/2024
|
15:41:19
|
BST
|
82
|
76.4600
|
XLON
|
1064465374145967
|
|
06/09/2024
|
15:42:25
|
BST
|
89
|
76.4400
|
XLON
|
1064465374146216
|
|
06/09/2024
|
15:43:44
|
BST
|
91
|
76.5000
|
XLON
|
1064465374146400
|
|
06/09/2024
|
15:44:20
|
BST
|
88
|
76.5400
|
XLON
|
1064465374146518
|
|
06/09/2024
|
15:44:22
|
BST
|
87
|
76.5000
|
XLON
|
1064465374146525
|
|
06/09/2024
|
15:44:42
|
BST
|
90
|
76.5000
|
XLON
|
1064465374146586
|
|
06/09/2024
|
15:45:06
|
BST
|
90
|
76.5400
|
XLON
|
1064465374146665
|
|
06/09/2024
|
15:45:46
|
BST
|
92
|
76.5400
|
XLON
|
1064465374146761
|
|
06/09/2024
|
15:45:51
|
BST
|
89
|
76.5400
|
XLON
|
1064465374146762
|
|
06/09/2024
|
15:46:11
|
BST
|
88
|
76.5400
|
XLON
|
1064465374146855
|
|
06/09/2024
|
15:46:48
|
BST
|
87
|
76.5800
|
XLON
|
1064465374146945
|
|
06/09/2024
|
15:47:57
|
BST
|
46
|
76.5800
|
XLON
|
1064465374147112
|
|
06/09/2024
|
15:47:57
|
BST
|
45
|
76.5800
|
XLON
|
1064465374147113
|
|
06/09/2024
|
15:48:55
|
BST
|
60
|
76.5600
|
XLON
|
1064465374147265
|
|
06/09/2024
|
15:48:55
|
BST
|
53
|
76.5600
|
XLON
|
1064465374147266
|
|
06/09/2024
|
15:48:55
|
BST
|
87
|
76.5400
|
XLON
|
1064465374147285
|
|
06/09/2024
|
15:49:29
|
BST
|
10
|
76.5200
|
XLON
|
1064465374147379
|
|
06/09/2024
|
15:49:29
|
BST
|
35
|
76.5200
|
XLON
|
1064465374147380
|
|
06/09/2024
|
15:49:47
|
BST
|
33
|
76.5200
|
XLON
|
1064465374147408
|
|
06/09/2024
|
15:49:59
|
BST
|
28
|
76.5200
|
XLON
|
1064465374147437
|
|
06/09/2024
|
15:50:05
|
BST
|
91
|
76.5000
|
XLON
|
1064465374147449
|
|
06/09/2024
|
15:50:07
|
BST
|
87
|
76.4600
|
XLON
|
1064465374147465
|
|
06/09/2024
|
15:50:42
|
BST
|
9
|
76.4800
|
XLON
|
1064465374147634
|
|
06/09/2024
|
15:50:42
|
BST
|
81
|
76.4800
|
XLON
|
1064465374147635
|
|
06/09/2024
|
15:50:42
|
BST
|
1
|
76.4400
|
XLON
|
1064465374147640
|
|
06/09/2024
|
15:50:42
|
BST
|
10
|
76.4400
|
XLON
|
1064465374147641
|
|
06/09/2024
|
15:50:42
|
BST
|
79
|
76.4400
|
XLON
|
1064465374147642
|
|
06/09/2024
|
15:51:13
|
BST
|
91
|
76.4000
|
XLON
|
1064465374147711
|
|
06/09/2024
|
15:51:19
|
BST
|
89
|
76.4000
|
XLON
|
1064465374147722
|
|
06/09/2024
|
15:51:47
|
BST
|
87
|
76.4200
|
XLON
|
1064465374147786
|
|
06/09/2024
|
15:52:25
|
BST
|
90
|
76.3600
|
XLON
|
1064465374147865
|
|
06/09/2024
|
15:53:48
|
BST
|
87
|
76.4000
|
XLON
|
1064465374148225
|
|
06/09/2024
|
15:54:01
|
BST
|
50
|
76.3600
|
XLON
|
1064465374148261
|
|
06/09/2024
|
15:54:01
|
BST
|
39
|
76.3600
|
XLON
|
1064465374148262
|
|
06/09/2024
|
15:55:31
|
BST
|
87
|
76.3800
|
XLON
|
1064465374148499
|
|
06/09/2024
|
15:56:37
|
BST
|
11
|
76.3800
|
XLON
|
1064465374148605
|
|
06/09/2024
|
15:56:37
|
BST
|
10
|
76.3800
|
XLON
|
1064465374148606
|
|
06/09/2024
|
15:56:55
|
BST
|
10
|
76.3800
|
XLON
|
1064465374148625
|
|
06/09/2024
|
15:56:55
|
BST
|
10
|
76.3800
|
XLON
|
1064465374148626
|
|
06/09/2024
|
15:57:07
|
BST
|
45
|
76.3600
|
XLON
|
1064465374148654
|
|
06/09/2024
|
15:57:17
|
BST
|
5
|
76.3600
|
XLON
|
1064465374148700
|
|
06/09/2024
|
15:57:17
|
BST
|
10
|
76.3600
|
XLON
|
1064465374148701
|
|
06/09/2024
|
15:57:17
|
BST
|
10
|
76.3600
|
XLON
|
1064465374148702
|
|
06/09/2024
|
15:57:17
|
BST
|
25
|
76.3600
|
XLON
|
1064465374148703
|
|
06/09/2024
|
15:58:35
|
BST
|
87
|
76.3200
|
XLON
|
1064465374149072
|
|
06/09/2024
|
15:58:35
|
BST
|
19
|
76.3200
|
XLON
|
1064465374149075
|
|
06/09/2024
|
15:58:35
|
BST
|
26
|
76.3200
|
XLON
|
1064465374149076
|
|
06/09/2024
|
15:58:39
|
BST
|
70
|
76.2600
|
XLON
|
1064465374149103
|
|
06/09/2024
|
15:58:39
|
BST
|
19
|
76.2600
|
XLON
|
1064465374149104
|
|
06/09/2024
|
16:00:02
|
BST
|
2
|
76.2400
|
XLON
|
1064465374149497
|
|
06/09/2024
|
16:00:02
|
BST
|
45
|
76.2400
|
XLON
|
1064465374149498
|
|
06/09/2024
|
16:00:02
|
BST
|
45
|
76.2400
|
XLON
|
1064465374149499
|
|
06/09/2024
|
16:00:02
|
BST
|
90
|
76.2000
|
XLON
|
1064465374149503
|
|
06/09/2024
|
16:00:11
|
BST
|
87
|
76.1400
|
XLON
|
1064465374149557
|
|
06/09/2024
|
16:01:17
|
BST
|
38
|
76.1200
|
XLON
|
1064465374149747
|
|
06/09/2024
|
16:01:17
|
BST
|
53
|
76.1200
|
XLON
|
1064465374149748
|
|
06/09/2024
|
16:01:17
|
BST
|
21
|
76.1200
|
XLON
|
1064465374149749
|
|
06/09/2024
|
16:02:04
|
BST
|
40
|
76.1600
|
XLON
|
1064465374149866
|
|
06/09/2024
|
16:02:04
|
BST
|
50
|
76.1600
|
XLON
|
1064465374149867
|
|
06/09/2024
|
16:02:04
|
BST
|
9
|
76.1600
|
XLON
|
1064465374149870
|
|
06/09/2024
|
16:02:04
|
BST
|
36
|
76.1600
|
XLON
|
1064465374149871
|
|
06/09/2024
|
16:02:17
|
BST
|
13
|
76.1400
|
XLON
|
1064465374149896
|
|
06/09/2024
|
16:02:17
|
BST
|
32
|
76.1400
|
XLON
|
1064465374149897
|
|
06/09/2024
|
16:02:18
|
BST
|
88
|
76.1200
|
XLON
|
1064465374149898
|
|
06/09/2024
|
16:03:20
|
BST
|
91
|
76.0800
|
XLON
|
1064465374150148
|
|
06/09/2024
|
16:03:20
|
BST
|
18
|
76.1000
|
XLON
|
1064465374150150
|
|
06/09/2024
|
16:03:20
|
BST
|
2
|
76.1000
|
XLON
|
1064465374150151
|
|
06/09/2024
|
16:03:20
|
BST
|
10
|
76.1000
|
XLON
|
1064465374150152
|
|
06/09/2024
|
16:03:20
|
BST
|
54
|
76.1000
|
XLON
|
1064465374150153
|
|
06/09/2024
|
16:03:20
|
BST
|
89
|
76.1000
|
XLON
|
1064465374150154
|
|
06/09/2024
|
16:04:16
|
BST
|
10
|
76.2000
|
XLON
|
1064465374150260
|
|
06/09/2024
|
16:04:16
|
BST
|
35
|
76.2000
|
XLON
|
1064465374150261
|
|
06/09/2024
|
16:04:19
|
BST
|
10
|
76.2000
|
XLON
|
1064465374150273
|
|
06/09/2024
|
16:04:19
|
BST
|
20
|
76.2000
|
XLON
|
1064465374150274
|
|
06/09/2024
|
16:04:19
|
BST
|
10
|
76.2000
|
XLON
|
1064465374150275
|
|
06/09/2024
|
16:04:19
|
BST
|
91
|
76.1800
|
XLON
|
1064465374150276
|
|
06/09/2024
|
16:05:10
|
BST
|
88
|
76.2400
|
XLON
|
1064465374150418
|
|
06/09/2024
|
16:05:10
|
BST
|
57
|
76.1800
|
XLON
|
1064465374150425
|
|
06/09/2024
|
16:05:33
|
BST
|
88
|
76.2200
|
XLON
|
1064465374150451
|
|
06/09/2024
|
16:06:11
|
BST
|
21
|
76.2200
|
XLON
|
1064465374150498
|
|
06/09/2024
|
16:06:11
|
BST
|
24
|
76.2200
|
XLON
|
1064465374150499
|
|
06/09/2024
|
16:06:20
|
BST
|
20
|
76.2400
|
XLON
|
1064465374150522
|
|
06/09/2024
|
16:06:20
|
BST
|
25
|
76.2400
|
XLON
|
1064465374150523
|
|
06/09/2024
|
16:06:28
|
BST
|
18
|
76.2400
|
XLON
|
1064465374150528
|
|
06/09/2024
|
16:06:28
|
BST
|
27
|
76.2400
|
XLON
|
1064465374150529
|
|
06/09/2024
|
16:06:33
|
BST
|
89
|
76.2200
|
XLON
|
1064465374150534
|
|
06/09/2024
|
16:06:33
|
BST
|
19
|
76.1800
|
XLON
|
1064465374150543
|
|
06/09/2024
|
16:06:33
|
BST
|
14
|
76.1800
|
XLON
|
1064465374150544
|
|
06/09/2024
|
16:07:02
|
BST
|
87
|
76.1200
|
XLON
|
1064465374150645
|
|
06/09/2024
|
16:07:57
|
BST
|
17
|
76.1400
|
XLON
|
1064465374150734
|
|
06/09/2024
|
16:07:57
|
BST
|
9
|
76.1400
|
XLON
|
1064465374150735
|
|
06/09/2024
|
16:07:57
|
BST
|
10
|
76.1400
|
XLON
|
1064465374150736
|
|
06/09/2024
|
16:07:57
|
BST
|
43
|
76.1400
|
XLON
|
1064465374150737
|
|
06/09/2024
|
16:07:57
|
BST
|
36
|
76.1400
|
XLON
|
1064465374150738
|
|
06/09/2024
|
16:08:28
|
BST
|
85
|
76.1600
|
XLON
|
1064465374150820
|
|
06/09/2024
|
16:08:28
|
BST
|
3
|
76.1600
|
XLON
|
1064465374150821
|
|
06/09/2024
|
16:08:50
|
BST
|
14
|
76.1800
|
XLON
|
1064465374150880
|
|
06/09/2024
|
16:08:59
|
BST
|
11
|
76.1800
|
XLON
|
1064465374150885
|
|
06/09/2024
|
16:09:00
|
BST
|
14
|
76.1800
|
XLON
|
1064465374150898
|
|
06/09/2024
|
16:09:01
|
BST
|
43
|
76.1800
|
XLON
|
1064465374150904
|
|
06/09/2024
|
16:09:01
|
BST
|
2
|
76.1800
|
XLON
|
1064465374150905
|
|
06/09/2024
|
16:09:01
|
BST
|
12
|
76.1800
|
XLON
|
1064465374150906
|
|
06/09/2024
|
16:09:01
|
BST
|
10
|
76.1800
|
XLON
|
1064465374150907
|
|
06/09/2024
|
16:09:01
|
BST
|
20
|
76.1800
|
XLON
|
1064465374150908
|
|
06/09/2024
|
16:09:01
|
BST
|
3
|
76.1800
|
XLON
|
1064465374150909
|
|
06/09/2024
|
16:09:07
|
BST
|
88
|
76.1600
|
XLON
|
1064465374150910
|
|
06/09/2024
|
16:09:58
|
BST
|
11
|
76.1600
|
XLON
|
1064465374151013
|
|
06/09/2024
|
16:09:58
|
BST
|
10
|
76.1600
|
XLON
|
1064465374151014
|
|
06/09/2024
|
16:09:59
|
BST
|
11
|
76.1600
|
XLON
|
1064465374151020
|
|
06/09/2024
|
16:10:01
|
BST
|
13
|
76.1600
|
XLON
|
1064465374151021
|
|
06/09/2024
|
16:10:01
|
BST
|
89
|
76.1200
|
XLON
|
1064465374151031
|
|
06/09/2024
|
16:10:06
|
BST
|
90
|
76.0800
|
XLON
|
1064465374151058
|
|
06/09/2024
|
16:10:06
|
BST
|
92
|
76.0400
|
XLON
|
1064465374151076
|
|
06/09/2024
|
16:10:09
|
BST
|
90
|
76.0200
|
XLON
|
1064465374151094
|
|
06/09/2024
|
16:10:23
|
BST
|
31
|
76.0600
|
XLON
|
1064465374151181
|
|
06/09/2024
|
16:10:23
|
BST
|
59
|
76.0600
|
XLON
|
1064465374151182
|
|
06/09/2024
|
16:11:00
|
BST
|
88
|
76.0200
|
XLON
|
1064465374151217
|
|
06/09/2024
|
16:11:24
|
BST
|
89
|
76.0800
|
XLON
|
1064465374151272
|
|
06/09/2024
|
16:12:21
|
BST
|
89
|
76.0400
|
XLON
|
1064465374151379
|
|
06/09/2024
|
16:12:26
|
BST
|
92
|
75.9800
|
XLON
|
1064465374151402
|
|
06/09/2024
|
16:13:36
|
BST
|
50
|
75.9200
|
XLON
|
1064465374151547
|
|
06/09/2024
|
16:13:36
|
BST
|
38
|
75.9200
|
XLON
|
1064465374151548
|
|
06/09/2024
|
16:14:26
|
BST
|
90
|
75.9200
|
XLON
|
1064465374151652
|
|
06/09/2024
|
16:15:15
|
BST
|
88
|
75.8800
|
XLON
|
1064465374151730
|
|
06/09/2024
|
16:16:05
|
BST
|
10
|
75.8400
|
XLON
|
1064465374151804
|
|
06/09/2024
|
16:16:05
|
BST
|
10
|
75.8400
|
XLON
|
1064465374151805
|
|
06/09/2024
|
16:16:05
|
BST
|
68
|
75.8400
|
XLON
|
1064465374151806
|
|
06/09/2024
|
16:16:06
|
BST
|
87
|
75.8400
|
XLON
|
1064465374151809
|
|
06/09/2024
|
16:16:34
|
BST
|
90
|
75.8800
|
XLON
|
1064465374151885
|
|
06/09/2024
|
16:16:35
|
BST
|
88
|
75.8200
|
XLON
|
1064465374151899
|
|
06/09/2024
|
16:16:47
|
BST
|
91
|
75.8200
|
XLON
|
1064465374151964
|
|
06/09/2024
|
16:17:24
|
BST
|
20
|
75.8600
|
XLON
|
1064465374152073
|
|
06/09/2024
|
16:17:24
|
BST
|
69
|
75.8600
|
XLON
|
1064465374152074
|
|
06/09/2024
|
16:18:06
|
BST
|
91
|
75.8200
|
XLON
|
1064465374152133
|
|
06/09/2024
|
16:19:21
|
BST
|
40
|
75.8800
|
XLON
|
1064465374152249
|
|
06/09/2024
|
16:19:21
|
BST
|
28
|
75.8800
|
XLON
|
1064465374152250
|
|
06/09/2024
|
16:19:22
|
BST
|
91
|
75.9000
|
XLON
|
1064465374152256
|
|
06/09/2024
|
16:19:28
|
BST
|
26
|
75.8600
|
XLON
|
1064465374152282
|
|
06/09/2024
|
16:19:36
|
BST
|
66
|
75.8600
|
XLON
|
1064465374152305
|
|
06/09/2024
|
16:20:23
|
BST
|
11
|
75.8800
|
XLON
|
1064465374152480
|
|
06/09/2024
|
16:20:23
|
BST
|
34
|
75.8800
|
XLON
|
1064465374152481
|
|
06/09/2024
|
16:20:24
|
BST
|
87
|
75.8600
|
XLON
|
1064465374152489
|
|
06/09/2024
|
16:20:28
|
BST
|
92
|
75.8200
|
XLON
|
1064465374152528
|
|
06/09/2024
|
16:22:29
|
BST
|
88
|
75.8400
|
XLON
|
1064465374152829
|
|
06/09/2024
|
16:23:07
|
BST
|
57
|
75.8800
|
XLON
|
1064465374152934
|
|
06/09/2024
|
16:23:07
|
BST
|
26
|
75.8800
|
XLON
|
1064465374152935
|
|
06/09/2024
|
16:23:49
|
BST
|
9
|
75.8800
|
XLON
|
1064465374153002
|
|
06/09/2024
|
16:23:59
|
BST
|
70
|
75.8400
|
XLON
|
1064465374153049
|
|
06/09/2024
|
16:23:59
|
BST
|
21
|
75.8400
|
XLON
|
1064465374153050
|
|
06/09/2024
|
16:24:23
|
BST
|
89
|
75.8000
|
XLON
|
1064465374153110
|
|
06/09/2024
|
16:24:26
|
BST
|
87
|
75.7600
|
XLON
|
1064465374153140
|
|
06/09/2024
|
16:24:30
|
BST
|
88
|
75.7400
|
XLON
|
1064465374153162
|
|
06/09/2024
|
16:24:41
|
BST
|
92
|
75.7800
|
XLON
|
1064465374153175
|
|
06/09/2024
|
16:25:14
|
BST
|
87
|
75.8200
|
XLON
|
1064465374153225
|
|
06/09/2024
|
16:25:25
|
BST
|
50
|
75.7800
|
XLON
|
1064465374153240
|
|
06/09/2024
|
16:25:25
|
BST
|
39
|
75.7800
|
XLON
|
1064465374153241
|
|
06/09/2024
|
16:25:45
|
BST
|
91
|
75.7400
|
XLON
|
1064465374153315
|
|
06/09/2024
|
16:26:01
|
BST
|
89
|
75.7000
|
XLON
|
1064465374153346
|
|
06/09/2024
|
16:26:19
|
BST
|
60
|
75.7200
|
XLON
|
1064465374153424
|
|
06/09/2024
|
16:26:53
|
BST
|
45
|
75.6600
|
XLON
|
1064465374153501
|
|
06/09/2024
|
16:27:58
|
BST
|
66
|
75.6800
|
XLON
|
1064465374153655
|
|
06/09/2024
|
16:27:58
|
BST
|
18
|
75.6800
|
XLON
|
1064465374153656
|
|
06/09/2024
|
16:28:56
|
BST
|
72
|
75.6800
|
XLON
|
1064465374153780
|
|
06/09/2024
|
16:28:56
|
BST
|
19
|
75.6800
|
XLON
|
1064465374153781
|
|
06/09/2024
|
16:30:23
|
BST
|
87
|
75.6800
|
XLON
|
1064465374154031
|
|
06/09/2024
|
16:32:17
|
BST
|
89
|
75.7600
|
XLON
|
1064465374154421
|
|
06/09/2024
|
16:32:46
|
BST
|
92
|
75.7200
|
XLON
|
1064465374154552
|
|
06/09/2024
|
16:33:37
|
BST
|
9
|
75.7000
|
XLON
|
1064465374154702
|
|
06/09/2024
|
16:33:37
|
BST
|
14
|
75.7000
|
XLON
|
1064465374154703
|
|
06/09/2024
|
16:33:37
|
BST
|
25
|
75.7000
|
XLON
|
1064465374154704
|
|
06/09/2024
|
16:34:11
|
BST
|
16
|
75.7000
|
XLON
|
1064465374154796
|
|
06/09/2024
|
16:34:26
|
BST
|
16
|
75.7000
|
XLON
|
1064465374154827
|
|
06/09/2024
|
16:34:26
|
BST
|
29
|
75.7000
|
XLON
|
1064465374154828
|
|
06/09/2024
|
16:34:31
|
BST
|
16
|
75.7000
|
XLON
|
1064465374154842
|
|
06/09/2024
|
16:34:31
|
BST
|
29
|
75.7000
|
XLON
|
1064465374154843
|
|
06/09/2024
|
16:34:31
|
BST
|
9
|
75.7000
|
XLON
|
1064465374154897
|
|
06/09/2024
|
16:34:31
|
BST
|
36
|
75.7000
|
XLON
|
1064465374154898
|
|
06/09/2024
|
16:34:41
|
BST
|
89
|
75.6800
|
XLON
|
1064465374154945
|
|
06/09/2024
|
16:35:38
|
BST
|
17
|
75.6800
|
XLON
|
1064465374155146
|
|
06/09/2024
|
16:35:38
|
BST
|
28
|
75.6800
|
XLON
|
1064465374155147
|
|
06/09/2024
|
16:36:17
|
BST
|
66
|
75.6800
|
XLON
|
1064465374155248
|
|
06/09/2024
|
16:36:17
|
BST
|
23
|
75.6800
|
XLON
|
1064465374155249
|
|
06/09/2024
|
16:36:44
|
BST
|
80
|
75.6200
|
XLON
|
1064465374155309
|
|
06/09/2024
|
16:36:44
|
BST
|
12
|
75.6200
|
XLON
|
1064465374155310
|
|
06/09/2024
|
16:38:27
|
BST
|
88
|
75.6600
|
XLON
|
1064465374155579
|
|
06/09/2024
|
16:39:20
|
BST
|
63
|
75.6600
|
XLON
|
1064465374155635
|
|
06/09/2024
|
16:39:20
|
BST
|
10
|
75.6600
|
XLON
|
1064465374155636
|
|
06/09/2024
|
16:39:20
|
BST
|
90
|
75.6400
|
XLON
|
1064465374155637
|
|
06/09/2024
|
16:39:29
|
BST
|
87
|
75.6000
|
XLON
|
1064465374155667
|
|
06/09/2024
|
16:39:31
|
BST
|
87
|
75.6000
|
XLON
|
1064465374155671
|
|
06/09/2024
|
16:40:14
|
BST
|
88
|
75.5600
|
XLON
|
1064465374155808
|
|
06/09/2024
|
16:40:20
|
BST
|
88
|
75.5000
|
XLON
|
1064465374155827
|
|
06/09/2024
|
16:40:36
|
BST
|
88
|
75.5000
|
XLON
|
1064465374155852
|
|
06/09/2024
|
16:41:22
|
BST
|
71
|
75.5000
|
XLON
|
1064465374155944
|
|
06/09/2024
|
16:42:07
|
BST
|
75
|
75.5000
|
XLON
|
1064465374156038
|
|
06/09/2024
|
16:42:20
|
BST
|
48
|
75.5000
|
XLON
|
1064465374156073
|
|
06/09/2024
|
16:42:47
|
BST
|
69
|
75.5000
|
XLON
|
1064465374156142
|
|
06/09/2024
|
16:44:38
|
BST
|
85
|
75.5200
|
XLON
|
1064465374156345
|
|
06/09/2024
|
16:45:34
|
BST
|
77
|
75.5000
|
XLON
|
1064465374156468
|
|
06/09/2024
|
16:45:51
|
BST
|
62
|
75.5400
|
XLON
|
1064465374156539
|
|
06/09/2024
|
16:45:52
|
BST
|
26
|
75.5400
|
XLON
|
1064465374156541
|
|
06/09/2024
|
16:46:47
|
BST
|
70
|
75.5400
|
XLON
|
1064465374156642
|
|
06/09/2024
|
16:46:47
|
BST
|
18
|
75.5400
|
XLON
|
1064465374156643
|
|
06/09/2024
|
16:47:21
|
BST
|
92
|
75.5000
|
XLON
|
1064465374156730
|
|
06/09/2024
|
16:48:42
|
BST
|
89
|
75.5200
|
XLON
|
1064465374156850
|
|
06/09/2024
|
16:49:33
|
BST
|
87
|
75.4600
|
XLON
|
1064465374156926
|
|
06/09/2024
|
16:50:02
|
BST
|
89
|
75.4600
|
XLON
|
1064465374157031
|
|
06/09/2024
|
16:51:03
|
BST
|
44
|
75.5000
|
XLON
|
1064465374157179
|
|
06/09/2024
|
16:51:03
|
BST
|
44
|
75.5000
|
XLON
|
1064465374157180
|
|
06/09/2024
|
16:53:01
|
BST
|
49
|
75.5200
|
XLON
|
1064465374157489
|
|
06/09/2024
|
16:53:01
|
BST
|
38
|
75.5200
|
XLON
|
1064465374157490
|
|
06/09/2024
|
16:53:01
|
BST
|
63
|
75.5200
|
XLON
|
1064465374157492
|
|
06/09/2024
|
16:53:01
|
BST
|
50
|
75.5200
|
XLON
|
1064465374157493
|
|
06/09/2024
|
16:53:01
|
BST
|
2
|
75.5200
|
XLON
|
1064465374157494
|
|
06/09/2024
|
16:53:12
|
BST
|
92
|
75.4800
|
XLON
|
1064465374157512
|
|
06/09/2024
|
16:54:51
|
BST
|
90
|
75.5000
|
XLON
|
1064465374157740
|
|
06/09/2024
|
16:54:51
|
BST
|
63
|
75.5000
|
XLON
|
1064465374157743
|
|
06/09/2024
|
16:54:51
|
BST
|
50
|
75.5000
|
XLON
|
1064465374157744
|
|
06/09/2024
|
16:54:51
|
BST
|
2
|
75.5000
|
XLON
|
1064465374157745
|
|
06/09/2024
|
16:55:19
|
BST
|
22
|
75.5000
|
XLON
|
1064465374157876
|
|
06/09/2024
|
16:55:19
|
BST
|
23
|
75.5000
|
XLON
|
1064465374157877
|
|
06/09/2024
|
16:55:22
|
BST
|
12
|
75.4400
|
XLON
|
1064465374157942
|
|
06/09/2024
|
16:55:22
|
BST
|
76
|
75.4400
|
XLON
|
1064465374157943
|
|
06/09/2024
|
16:55:57
|
BST
|
21
|
75.4800
|
XLON
|
1064465374158118
|
|
06/09/2024
|
16:55:57
|
BST
|
26
|
75.4800
|
XLON
|
1064465374158119
|
|
06/09/2024
|
16:56:00
|
BST
|
90
|
75.4600
|
XLON
|
1064465374158127
|
|
06/09/2024
|
16:56:29
|
BST
|
5
|
75.4600
|
XLON
|
1064465374158188
|
|
06/09/2024
|
16:56:29
|
BST
|
7
|
75.4600
|
XLON
|
1064465374158189
|
|
06/09/2024
|
16:56:31
|
BST
|
78
|
75.4600
|
XLON
|
1064465374158199
|
|
06/09/2024
|
16:56:45
|
BST
|
88
|
75.4200
|
XLON
|
1064465374158239
|
|
06/09/2024
|
16:57:34
|
BST
|
25
|
75.4000
|
XLON
|
1064465374158335
|
|
06/09/2024
|
16:57:34
|
BST
|
20
|
75.4000
|
XLON
|
1064465374158336
|
|
06/09/2024
|
16:58:30
|
BST
|
63
|
75.4600
|
XLON
|
1064465374158495
|
|
06/09/2024
|
16:58:30
|
BST
|
11
|
75.4600
|
XLON
|
1064465374158496
|
|
06/09/2024
|
16:58:30
|
BST
|
9
|
75.4600
|
XLON
|
1064465374158497
|
|
06/09/2024
|
16:58:30
|
BST
|
63
|
75.4600
|
XLON
|
1064465374158498
|
|
06/09/2024
|
16:58:52
|
BST
|
19
|
75.4600
|
XLON
|
1064465374158518
|
|
06/09/2024
|
16:58:52
|
BST
|
63
|
75.4600
|
XLON
|
1064465374158519
|
|
06/09/2024
|
16:58:52
|
BST
|
9
|
75.4600
|
XLON
|
1064465374158520
|
|
06/09/2024
|
16:58:52
|
BST
|
22
|
75.4600
|
XLON
|
1064465374158521
|
|
06/09/2024
|
16:58:58
|
BST
|
87
|
75.4200
|
XLON
|
1064465374158528
|
|
06/09/2024
|
16:59:53
|
BST
|
28
|
75.4200
|
XLON
|
1064465374158638
|
|
06/09/2024
|
16:59:53
|
BST
|
63
|
75.4200
|
XLON
|
1064465374158639
|
|
06/09/2024
|
17:00:00
|
BST
|
63
|
75.4200
|
XLON
|
1064465374158707
|
|
06/09/2024
|
17:00:00
|
BST
|
30
|
75.4200
|
XLON
|
1064465374158708
|
|
06/09/2024
|
17:00:00
|
BST
|
14
|
75.4200
|
XLON
|
1064465374158709
|
|
06/09/2024
|
17:00:03
|
BST
|
41
|
75.4200
|
XLON
|
1064465374158815
|
|
06/09/2024
|
17:00:03
|
BST
|
49
|
75.4200
|
XLON
|
1064465374158816
|
|
06/09/2024
|
17:00:08
|
BST
|
37
|
75.4200
|
XLON
|
1064465374158846
|
|
06/09/2024
|
17:00:13
|
BST
|
19
|
75.4600
|
XLON
|
1064465374158946
|
|
06/09/2024
|
17:00:13
|
BST
|
69
|
75.4600
|
XLON
|
1064465374158947
|
|
06/09/2024
|
17:00:14
|
BST
|
10
|
75.4200
|
XLON
|
1064465374158959
|
|
06/09/2024
|
17:00:14
|
BST
|
40
|
75.4200
|
XLON
|
1064465374158960
|
|
06/09/2024
|
17:00:14
|
BST
|
6
|
75.3800
|
XLON
|
1064465374158972
|
|
06/09/2024
|
17:00:14
|
BST
|
6
|
75.3800
|
XLON
|
1064465374158973
|
|
06/09/2024
|
17:00:21
|
BST
|
80
|
75.4200
|
XLON
|
1064465374159030
|
|
06/09/2024
|
17:00:31
|
BST
|
46
|
75.4600
|
XLON
|
1064465374159081
|
|
06/09/2024
|
17:00:31
|
BST
|
21
|
75.4600
|
XLON
|
1064465374159082
|
|
06/09/2024
|
17:00:53
|
BST
|
18
|
75.4800
|
XLON
|
1064465374159299
|
|
06/09/2024
|
17:02:07
|
BST
|
88
|
75.5200
|
XLON
|
1064465374159719
|
|
06/09/2024
|
17:02:10
|
BST
|
4
|
75.4800
|
XLON
|
1064465374159748
|
|
06/09/2024
|
17:02:31
|
BST
|
25
|
75.4800
|
XLON
|
1064465374159772
|
|
06/09/2024
|
17:03:11
|
BST
|
63
|
75.5200
|
XLON
|
1064465374159929
|
|
06/09/2024
|
17:03:11
|
BST
|
9
|
75.5200
|
XLON
|
1064465374159930
|
|
06/09/2024
|
17:03:21
|
BST
|
50
|
75.5200
|
XLON
|
1064465374159946
|
|
06/09/2024
|
17:03:22
|
BST
|
9
|
75.5200
|
XLON
|
1064465374159947
|
|
06/09/2024
|
17:03:22
|
BST
|
36
|
75.5200
|
XLON
|
1064465374159948
|
|
06/09/2024
|
17:03:23
|
BST
|
88
|
75.5000
|
XLON
|
1064465374159955
|
|
06/09/2024
|
17:03:49
|
BST
|
88
|
75.4600
|
XLON
|
1064465374160047
|
|
06/09/2024
|
17:04:25
|
BST
|
87
|
75.4800
|
XLON
|
1064465374160132
|
|
06/09/2024
|
17:04:30
|
BST
|
58
|
75.4200
|
XLON
|
1064465374160171
|
|
06/09/2024
|
17:04:31
|
BST
|
91
|
75.4200
|
XLON
|
1064465374160177
|
|
06/09/2024
|
17:04:52
|
BST
|
88
|
75.3800
|
XLON
|
1064465374160251
|
|
06/09/2024
|
17:05:37
|
BST
|
91
|
75.4400
|
XLON
|
1064465374160415
|
|
06/09/2024
|
17:06:27
|
BST
|
50
|
75.5200
|
XLON
|
1064465374160508
|
|
06/09/2024
|
17:06:27
|
BST
|
6
|
75.5200
|
XLON
|
1064465374160509
|
|
06/09/2024
|
17:06:37
|
BST
|
10
|
75.5200
|
XLON
|
1064465374160540
|
|
06/09/2024
|
17:06:37
|
BST
|
35
|
75.5200
|
XLON
|
1064465374160541
|
|
06/09/2024
|
17:06:37
|
BST
|
87
|
75.5000
|
XLON
|
1064465374160553
|
|
06/09/2024
|
17:07:31
|
BST
|
90
|
75.4600
|
XLON
|
1064465374160715
|
|
06/09/2024
|
17:07:33
|
BST
|
87
|
75.4200
|
XLON
|
1064465374160749
|
|
06/09/2024
|
17:08:22
|
BST
|
25
|
75.4400
|
XLON
|
1064465374160876
|
|
06/09/2024
|
17:08:41
|
BST
|
90
|
75.4200
|
XLON
|
1064465374160961
|
|
06/09/2024
|
17:08:41
|
BST
|
45
|
75.4200
|
XLON
|
1064465374160962
|
|
06/09/2024
|
17:08:55
|
BST
|
9
|
75.3800
|
XLON
|
1064465374161016
|
|
06/09/2024
|
17:08:55
|
BST
|
36
|
75.3800
|
XLON
|
1064465374161017
|
|
06/09/2024
|
17:08:58
|
BST
|
92
|
75.3600
|
XLON
|
1064465374161029
|
|
06/09/2024
|
17:09:28
|
BST
|
22
|
75.3800
|
XLON
|
1064465374161131
|
|
06/09/2024
|
17:09:28
|
BST
|
23
|
75.3800
|
XLON
|
1064465374161132
|
|
06/09/2024
|
17:10:45
|
BST
|
23
|
75.3800
|
XLON
|
1064465374161363
|
|
06/09/2024
|
17:10:45
|
BST
|
63
|
75.3800
|
XLON
|
1064465374161364
|
|
06/09/2024
|
17:10:45
|
BST
|
23
|
75.3800
|
XLON
|
1064465374161366
|
|
06/09/2024
|
17:10:45
|
BST
|
11
|
75.3800
|
XLON
|
1064465374161367
|
|
06/09/2024
|
17:10:45
|
BST
|
11
|
75.3800
|
XLON
|
1064465374161368
|
|
06/09/2024
|
17:11:00
|
BST
|
25
|
75.3800
|
XLON
|
1064465374161387
|
|
06/09/2024
|
17:11:05
|
BST
|
24
|
75.3800
|
XLON
|
1064465374161406
|
|
06/09/2024
|
17:11:06
|
BST
|
24
|
75.3800
|
XLON
|
1064465374161409
|
|
06/09/2024
|
17:11:07
|
BST
|
24
|
75.3800
|
XLON
|
1064465374161410
|
|
06/09/2024
|
17:11:07
|
BST
|
63
|
75.3800
|
XLON
|
1064465374161411
|
|
06/09/2024
|
17:11:07
|
BST
|
11
|
75.3800
|
XLON
|
1064465374161412
|
|
06/09/2024
|
17:11:13
|
BST
|
24
|
75.3800
|
XLON
|
1064465374161414
|
|
06/09/2024
|
17:11:40
|
BST
|
25
|
75.4200
|
XLON
|
1064465374161474
|
|
06/09/2024
|
17:11:42
|
BST
|
25
|
75.4200
|
XLON
|
1064465374161479
|
|
06/09/2024
|
17:11:43
|
BST
|
25
|
75.4200
|
XLON
|
1064465374161481
|
|
06/09/2024
|
17:11:55
|
BST
|
27
|
75.4200
|
XLON
|
1064465374161500
|
|
06/09/2024
|
17:11:55
|
BST
|
63
|
75.4200
|
XLON
|
1064465374161501
|
|
06/09/2024
|
17:11:55
|
BST
|
91
|
75.4000
|
XLON
|
1064465374161513
|
|
06/09/2024
|
17:11:55
|
BST
|
27
|
75.4200
|
XLON
|
1064465374161516
|
|
06/09/2024
|
17:11:55
|
BST
|
63
|
75.4200
|
XLON
|
1064465374161517
|
|
06/09/2024
|
17:12:04
|
BST
|
88
|
75.4200
|
XLON
|
1064465374161548
|
|
06/09/2024
|
17:12:11
|
BST
|
90
|
75.4200
|
XLON
|
1064465374161567
|
|
06/09/2024
|
17:12:17
|
BST
|
46
|
75.4000
|
XLON
|
1064465374161586
|
|
06/09/2024
|
17:12:32
|
BST
|
44
|
75.3600
|
XLON
|
1064465374161659
|
|
06/09/2024
|
17:12:32
|
BST
|
46
|
75.3600
|
XLON
|
1064465374161660
|
|
06/09/2024
|
17:12:35
|
BST
|
57
|
75.3600
|
XLON
|
1064465374161677
|
|
06/09/2024
|
17:12:35
|
BST
|
5
|
75.3600
|
XLON
|
1064465374161678
|
|
06/09/2024
|
17:13:49
|
BST
|
22
|
75.4200
|
XLON
|
1064465374162010
|
|
06/09/2024
|
17:13:49
|
BST
|
70
|
75.4200
|
XLON
|
1064465374162011
|
|
06/09/2024
|
17:13:49
|
BST
|
50
|
75.4200
|
XLON
|
1064465374162013
|
|
06/09/2024
|
17:13:49
|
BST
|
65
|
75.4200
|
XLON
|
1064465374162014
|
|
06/09/2024
|
17:14:07
|
BST
|
93
|
75.4000
|
XLON
|
1064465374162059
|
|
06/09/2024
|
17:14:24
|
BST
|
21
|
75.4000
|
XLON
|
1064465374162105
|
|
06/09/2024
|
17:14:24
|
BST
|
24
|
75.4000
|
XLON
|
1064465374162106
|
|
06/09/2024
|
17:14:26
|
BST
|
61
|
75.3800
|
XLON
|
1064465374162120
|
|
06/09/2024
|
17:14:26
|
BST
|
29
|
75.3800
|
XLON
|
1064465374162121
|
|
06/09/2024
|
17:14:34
|
BST
|
91
|
75.3400
|
XLON
|
1064465374162158
|
|
06/09/2024
|
17:15:07
|
BST
|
66
|
75.3600
|
XLON
|
1064465374162294
|
|
06/09/2024
|
17:15:29
|
BST
|
22
|
75.3200
|
XLON
|
1064465374162338
|
|
06/09/2024
|
17:15:29
|
BST
|
39
|
75.3200
|
XLON
|
1064465374162339
|
|
06/09/2024
|
17:15:37
|
BST
|
45
|
75.3200
|
XLON
|
1064465374162368
|
|
06/09/2024
|
17:15:56
|
BST
|
89
|
75.3000
|
XLON
|
1064465374162393
|
|
06/09/2024
|
17:16:01
|
BST
|
90
|
75.3000
|
XLON
|
1064465374162415
|
|
06/09/2024
|
17:16:39
|
BST
|
45
|
75.2800
|
XLON
|
1064465374162495
|
|
06/09/2024
|
17:16:50
|
BST
|
20
|
75.2800
|
XLON
|
1064465374162527
|
|
06/09/2024
|
17:16:50
|
BST
|
25
|
75.2800
|
XLON
|
1064465374162528
|
|
06/09/2024
|
17:17:00
|
BST
|
29
|
75.2800
|
XLON
|
1064465374162535
|
|
06/09/2024
|
17:17:00
|
BST
|
17
|
75.2800
|
XLON
|
1064465374162536
|
|
06/09/2024
|
17:17:01
|
BST
|
30
|
75.2600
|
XLON
|
1064465374162537
|
|
06/09/2024
|
17:17:01
|
BST
|
38
|
75.2600
|
XLON
|
1064465374162538
|
|
06/09/2024
|
17:17:15
|
BST
|
89
|
75.2000
|
XLON
|
1064465374162718
|
|
06/09/2024
|
17:17:46
|
BST
|
45
|
75.2000
|
XLON
|
1064465374162860
|
|
06/09/2024
|
17:17:47
|
BST
|
59
|
75.1800
|
XLON
|
1064465374162863
|
|
06/09/2024
|
17:18:19
|
BST
|
45
|
75.2000
|
XLON
|
1064465374162963
|
|
06/09/2024
|
17:18:19
|
BST
|
10
|
75.2000
|
XLON
|
1064465374162964
|
|
06/09/2024
|
17:18:19
|
BST
|
11
|
75.2000
|
XLON
|
1064465374162965
|
|
06/09/2024
|
17:18:19
|
BST
|
24
|
75.2000
|
XLON
|
1064465374162966
|
|
06/09/2024
|
17:18:32
|
BST
|
87
|
75.1800
|
XLON
|
1064465374163008
|
|
06/09/2024
|
17:18:57
|
BST
|
22
|
75.1800
|
XLON
|
1064465374163084
|
|
06/09/2024
|
17:18:57
|
BST
|
10
|
75.1800
|
XLON
|
1064465374163085
|
|
06/09/2024
|
17:18:57
|
BST
|
35
|
75.1800
|
XLON
|
1064465374163086
|
|
06/09/2024
|
17:19:16
|
BST
|
72
|
75.1400
|
XLON
|
1064465374163119
|
|
06/09/2024
|
17:19:23
|
BST
|
57
|
75.1000
|
XLON
|
1064465374163168
|
|
06/09/2024
|
17:19:40
|
BST
|
74
|
75.1400
|
XLON
|
1064465374163204
|
|
06/09/2024
|
17:19:40
|
BST
|
66
|
75.1400
|
XLON
|
1064465374163212
|
|
06/09/2024
|
17:20:07
|
BST
|
64
|
75.1400
|
XLON
|
1064465374163290
|
|
06/09/2024
|
17:20:36
|
BST
|
45
|
75.1200
|
XLON
|
1064465374163472
|
|
06/09/2024
|
17:20:47
|
BST
|
19
|
75.1200
|
XLON
|
1064465374163515
|
|
06/09/2024
|
17:20:47
|
BST
|
53
|
75.1200
|
XLON
|
1064465374163516
|
|
06/09/2024
|
17:20:47
|
BST
|
52
|
75.1000
|
XLON
|
1064465374163526
|
|
06/09/2024
|
17:20:51
|
BST
|
50
|
75.1400
|
XLON
|
1064465374163544
|
|
06/09/2024
|
17:20:51
|
BST
|
8
|
75.1400
|
XLON
|
1064465374163545
|
|
06/09/2024
|
17:21:07
|
BST
|
45
|
75.1400
|
XLON
|
1064465374163606
|
|
06/09/2024
|
17:21:52
|
BST
|
23
|
75.2200
|
XLON
|
1064465374163799
|
|
06/09/2024
|
17:21:52
|
BST
|
63
|
75.2200
|
XLON
|
1064465374163800
|
|
06/09/2024
|
17:21:52
|
BST
|
23
|
75.2200
|
XLON
|
1064465374163801
|
|
06/09/2024
|
17:21:52
|
BST
|
22
|
75.2200
|
XLON
|
1064465374163802
|
|
06/09/2024
|
17:21:54
|
BST
|
66
|
75.1800
|
XLON
|
1064465374163807
|
|
06/09/2024
|
17:22:01
|
BST
|
24
|
75.1800
|
XLON
|
1064465374163859
|
|
06/09/2024
|
17:22:36
|
BST
|
26
|
75.1600
|
XLON
|
1064465374164018
|
|
06/09/2024
|
17:22:52
|
BST
|
9
|
75.1600
|
XLON
|
1064465374164071
|
|
06/09/2024
|
17:23:19
|
BST
|
108
|
75.2000
|
XLON
|
1064465374164177
|
|
06/09/2024
|
17:23:19
|
BST
|
7
|
75.2000
|
XLON
|
1064465374164178
|
|
06/09/2024
|
17:23:30
|
BST
|
29
|
75.2000
|
XLON
|
1064465374164204
|
|
06/09/2024
|
17:23:30
|
BST
|
63
|
75.2000
|
XLON
|
1064465374164205
|
|
06/09/2024
|
17:23:30
|
BST
|
23
|
75.2000
|
XLON
|
1064465374164206
|
|
06/09/2024
|
17:23:45
|
BST
|
115
|
75.2200
|
XLON
|
1064465374164255
|
|
06/09/2024
|
17:23:53
|
BST
|
47
|
75.2200
|
XLON
|
1064465374164322
|
|
06/09/2024
|
17:24:01
|
BST
|
18
|
75.2000
|
XLON
|
1064465374164349
|
|
06/09/2024
|
17:24:01
|
BST
|
11
|
75.2000
|
XLON
|
1064465374164350
|
|
06/09/2024
|
17:24:01
|
BST
|
16
|
75.2000
|
XLON
|
1064465374164351
|
|
06/09/2024
|
17:24:02
|
BST
|
22
|
75.1800
|
XLON
|
1064465374164359
|
|
06/09/2024
|
17:24:02
|
BST
|
68
|
75.1800
|
XLON
|
1064465374164360
|
|
06/09/2024
|
17:24:13
|
BST
|
45
|
75.1400
|
XLON
|
1064465374164418
|
|
06/09/2024
|
17:24:24
|
BST
|
52
|
75.1600
|
XLON
|
1064465374164461
|
|
06/09/2024
|
17:25:00
|
BST
|
45
|
75.1400
|
XLON
|
1064465374164601
|
|
06/09/2024
|
17:25:07
|
BST
|
45
|
75.1600
|
XLON
|
1064465374164644
|
|
06/09/2024
|
17:25:19
|
BST
|
36
|
75.1600
|
XLON
|
1064465374164701
|
|
06/09/2024
|
17:25:20
|
BST
|
36
|
75.1600
|
XLON
|
1064465374164704
|
|
06/09/2024
|
17:25:20
|
BST
|
21
|
75.1600
|
XLON
|
1064465374164705
|
|
06/09/2024
|
17:25:39
|
BST
|
59
|
75.1800
|
XLON
|
1064465374164777
|
|
06/09/2024
|
17:25:39
|
BST
|
39
|
75.1800
|
XLON
|
1064465374164778
|
|
06/09/2024
|
17:25:39
|
BST
|
11
|
75.1600
|
XLON
|
1064465374164783
|
|
06/09/2024
|
17:25:39
|
BST
|
68
|
75.1600
|
XLON
|
1064465374164784
|
|
06/09/2024
|
17:26:12
|
BST
|
34
|
75.1600
|
XLON
|
1064465374164966
|
|
06/09/2024
|
17:26:12
|
BST
|
11
|
75.1600
|
XLON
|
1064465374164967
|
|
06/09/2024
|
17:26:17
|
BST
|
68
|
75.1600
|
XLON
|
1064465374164968
|
|
06/09/2024
|
17:26:17
|
BST
|
11
|
75.1600
|
XLON
|
1064465374164969
|
|
06/09/2024
|
17:26:17
|
BST
|
6
|
75.1600
|
XLON
|
1064465374164970
|
|
06/09/2024
|
17:26:38
|
BST
|
41
|
75.1400
|
XLON
|
1064465374165048
|
|
06/09/2024
|
17:26:38
|
BST
|
4
|
75.1400
|
XLON
|
1064465374165049
|
|
06/09/2024
|
17:26:47
|
BST
|
45
|
75.1400
|
XLON
|
1064465374165095
|
|
06/09/2024
|
17:26:47
|
BST
|
35
|
75.1400
|
XLON
|
1064465374165096
|
|
06/09/2024
|
17:26:57
|
BST
|
39
|
75.1400
|
XLON
|
1064465374165153
|
|
06/09/2024
|
17:26:57
|
BST
|
23
|
75.1400
|
XLON
|
1064465374165154
|
|
06/09/2024
|
17:27:08
|
BST
|
70
|
75.1200
|
XLON
|
1064465374165177
|
|
06/09/2024
|
17:27:39
|
BST
|
47
|
75.1200
|
XLON
|
1064465374165243
|
|
06/09/2024
|
17:27:39
|
BST
|
45
|
75.1200
|
XLON
|
1064465374165244
|
|
06/09/2024
|
17:27:47
|
BST
|
45
|
75.1200
|
XLON
|
1064465374165271
|
|
06/09/2024
|
17:27:57
|
BST
|
14
|
75.1200
|
XLON
|
1064465374165311
|
|
06/09/2024
|
17:27:57
|
BST
|
32
|
75.1200
|
XLON
|
1064465374165312
|
|
06/09/2024
|
17:28:06
|
BST
|
25
|
75.1400
|
XLON
|
1064465374165373
|
|
06/09/2024
|
17:28:06
|
BST
|
25
|
75.1400
|
XLON
|
1064465374165377
|
|
06/09/2024
|
17:28:12
|
BST
|
34
|
75.1400
|
XLON
|
1064465374165402
|
|
06/09/2024
|
17:28:17
|
BST
|
40
|
75.1400
|
XLON
|
1064465374165425
|
|
06/09/2024
|
17:28:49
|
BST
|
61
|
75.1400
|
XLON
|
1064465374165511
|
|
06/09/2024
|
17:28:51
|
BST
|
65
|
75.1200
|
XLON
|
1064465374165525
|
|
06/09/2024
|
17:28:51
|
BST
|
62
|
75.1400
|
XLON
|
1064465374165528
|
|
06/09/2024
|
17:28:51
|
BST
|
44
|
75.1400
|
XLON
|
1064465374165529
|
|
06/09/2024
|
17:29:17
|
BST
|
41
|
75.1200
|
XLON
|
1064465374165734
|
|
06/09/2024
|
17:29:17
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165735
|
|
06/09/2024
|
17:29:39
|
BST
|
92
|
75.1200
|
XLON
|
1064465374165848
|
|
06/09/2024
|
17:29:52
|
BST
|
24
|
75.0800
|
XLON
|
1064465374165943
|
|
06/09/2024
|
17:29:56
|
BST
|
23
|
75.0800
|
XLON
|
1064465374165966
|
|
06/09/2024
|
17:29:59
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165985
|
|
06/09/2024
|
17:29:59
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165987
|
|
06/09/2024
|
17:29:59
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165988
|
|
06/09/2024
|
17:29:59
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165989
|
|
06/09/2024
|
17:29:59
|
BST
|
19
|
75.1200
|
XLON
|
1064465374165990
|
|
|
|
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
POSFLFEDATIRIIS
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
