InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月11日 - 3:00PM
RNS Regulatory News
RNS Number : 6580D
InterContinental Hotels Group PLC
11 September 2024
|
11
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 10
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:
|
10 September 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
38,484
|
|
|
|
|
Lowest price paid per
share:
|
£ 75.8400
|
|
|
|
|
Highest price paid per
share:
|
£ 77.0200
|
|
|
|
|
Average price paid per
share:
|
£ 76.5254
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,589,240 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: 38,484 (ISIN:
GB00BHJYC057)
Date of purchases: 10 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
38,484
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
77.0200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
75.8400
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
76.5254
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
10/09/2024
|
09:34:52
|
BST
|
72
|
76.7000
|
XLON
|
1066939275287366
|
|
10/09/2024
|
09:34:52
|
BST
|
18
|
76.7000
|
XLON
|
1066939275287367
|
|
10/09/2024
|
09:36:23
|
BST
|
47
|
76.6600
|
XLON
|
1066939275287688
|
|
10/09/2024
|
09:36:23
|
BST
|
48
|
76.6600
|
XLON
|
1066939275287689
|
|
10/09/2024
|
09:39:33
|
BST
|
95
|
76.7600
|
XLON
|
1066939275287946
|
|
10/09/2024
|
09:40:09
|
BST
|
53
|
76.7600
|
XLON
|
1066939275287981
|
|
10/09/2024
|
09:40:09
|
BST
|
38
|
76.7600
|
XLON
|
1066939275287982
|
|
10/09/2024
|
09:40:53
|
BST
|
46
|
76.7600
|
XLON
|
1066939275288018
|
|
10/09/2024
|
09:40:54
|
BST
|
47
|
76.7600
|
XLON
|
1066939275288019
|
|
10/09/2024
|
09:43:01
|
BST
|
53
|
76.8000
|
XLON
|
1066939275288237
|
|
10/09/2024
|
09:43:01
|
BST
|
37
|
76.8000
|
XLON
|
1066939275288238
|
|
10/09/2024
|
09:44:36
|
BST
|
95
|
76.8200
|
XLON
|
1066939275288364
|
|
10/09/2024
|
09:49:03
|
BST
|
87
|
76.8000
|
XLON
|
1066939275288581
|
|
10/09/2024
|
09:50:27
|
BST
|
74
|
76.7600
|
XLON
|
1066939275288660
|
|
10/09/2024
|
09:50:27
|
BST
|
18
|
76.7600
|
XLON
|
1066939275288661
|
|
10/09/2024
|
09:55:53
|
BST
|
22
|
76.7600
|
XLON
|
1066939275288912
|
|
10/09/2024
|
09:56:55
|
BST
|
92
|
76.8400
|
XLON
|
1066939275288958
|
|
10/09/2024
|
10:01:10
|
BST
|
60
|
76.8000
|
XLON
|
1066939275289196
|
|
10/09/2024
|
10:01:10
|
BST
|
31
|
76.8000
|
XLON
|
1066939275289197
|
|
10/09/2024
|
10:01:20
|
BST
|
72
|
76.7600
|
XLON
|
1066939275289244
|
|
10/09/2024
|
10:02:39
|
BST
|
91
|
76.7000
|
XLON
|
1066939275289322
|
|
10/09/2024
|
10:03:38
|
BST
|
34
|
76.7000
|
XLON
|
1066939275289357
|
|
10/09/2024
|
10:03:38
|
BST
|
60
|
76.7000
|
XLON
|
1066939275289358
|
|
10/09/2024
|
10:05:14
|
BST
|
92
|
76.6600
|
XLON
|
1066939275289457
|
|
10/09/2024
|
10:05:54
|
BST
|
66
|
76.6600
|
XLON
|
1066939275289501
|
|
10/09/2024
|
10:05:54
|
BST
|
23
|
76.6600
|
XLON
|
1066939275289502
|
|
10/09/2024
|
10:07:53
|
BST
|
89
|
76.6600
|
XLON
|
1066939275289679
|
|
10/09/2024
|
10:10:09
|
BST
|
13
|
76.6200
|
XLON
|
1066939275289900
|
|
10/09/2024
|
10:10:09
|
BST
|
78
|
76.6200
|
XLON
|
1066939275289901
|
|
10/09/2024
|
10:18:01
|
BST
|
40
|
76.7400
|
XLON
|
1066939275290321
|
|
10/09/2024
|
10:19:14
|
BST
|
78
|
76.7400
|
XLON
|
1066939275290412
|
|
10/09/2024
|
10:19:14
|
BST
|
13
|
76.7400
|
XLON
|
1066939275290413
|
|
10/09/2024
|
10:19:21
|
BST
|
12
|
76.7400
|
XLON
|
1066939275290449
|
|
10/09/2024
|
10:19:21
|
BST
|
32
|
76.7400
|
XLON
|
1066939275290450
|
|
10/09/2024
|
10:19:33
|
BST
|
94
|
76.7000
|
XLON
|
1066939275290465
|
|
10/09/2024
|
10:21:45
|
BST
|
49
|
76.7000
|
XLON
|
1066939275290650
|
|
10/09/2024
|
10:22:08
|
BST
|
90
|
76.6600
|
XLON
|
1066939275290692
|
|
10/09/2024
|
10:22:08
|
BST
|
44
|
76.6600
|
XLON
|
1066939275290696
|
|
10/09/2024
|
10:24:45
|
BST
|
45
|
76.6800
|
XLON
|
1066939275290834
|
|
10/09/2024
|
10:25:33
|
BST
|
80
|
76.6600
|
XLON
|
1066939275290936
|
|
10/09/2024
|
10:30:23
|
BST
|
46
|
76.8600
|
XLON
|
1066939275291200
|
|
10/09/2024
|
10:30:23
|
BST
|
8
|
76.8600
|
XLON
|
1066939275291201
|
|
10/09/2024
|
10:32:07
|
BST
|
9
|
76.8400
|
XLON
|
1066939275291293
|
|
10/09/2024
|
10:32:07
|
BST
|
45
|
76.8400
|
XLON
|
1066939275291294
|
|
10/09/2024
|
10:32:07
|
BST
|
13
|
76.8400
|
XLON
|
1066939275291295
|
|
10/09/2024
|
10:32:07
|
BST
|
42
|
76.8400
|
XLON
|
1066939275291296
|
|
10/09/2024
|
10:32:07
|
BST
|
10
|
76.8400
|
XLON
|
1066939275291297
|
|
10/09/2024
|
10:32:07
|
BST
|
10
|
76.8400
|
XLON
|
1066939275291298
|
|
10/09/2024
|
10:32:07
|
BST
|
31
|
76.8400
|
XLON
|
1066939275291299
|
|
10/09/2024
|
10:32:07
|
BST
|
3
|
76.8400
|
XLON
|
1066939275291300
|
|
10/09/2024
|
10:32:25
|
BST
|
11
|
76.8400
|
XLON
|
1066939275291327
|
|
10/09/2024
|
10:32:25
|
BST
|
11
|
76.8400
|
XLON
|
1066939275291328
|
|
10/09/2024
|
10:32:25
|
BST
|
10
|
76.8400
|
XLON
|
1066939275291329
|
|
10/09/2024
|
10:32:25
|
BST
|
9
|
76.8400
|
XLON
|
1066939275291330
|
|
10/09/2024
|
10:32:25
|
BST
|
3
|
76.8400
|
XLON
|
1066939275291331
|
|
10/09/2024
|
10:33:44
|
BST
|
93
|
76.9200
|
XLON
|
1066939275291424
|
|
10/09/2024
|
10:34:09
|
BST
|
95
|
76.9400
|
XLON
|
1066939275291449
|
|
10/09/2024
|
10:34:33
|
BST
|
62
|
76.8800
|
XLON
|
1066939275291485
|
|
10/09/2024
|
10:34:33
|
BST
|
28
|
76.8800
|
XLON
|
1066939275291486
|
|
10/09/2024
|
10:41:08
|
BST
|
90
|
76.9000
|
XLON
|
1066939275291844
|
|
10/09/2024
|
10:41:45
|
BST
|
56
|
76.8600
|
XLON
|
1066939275291880
|
|
10/09/2024
|
10:41:45
|
BST
|
38
|
76.8600
|
XLON
|
1066939275291881
|
|
10/09/2024
|
10:41:45
|
BST
|
9
|
76.8800
|
XLON
|
1066939275291883
|
|
10/09/2024
|
10:41:45
|
BST
|
27
|
76.8800
|
XLON
|
1066939275291884
|
|
10/09/2024
|
10:41:45
|
BST
|
8
|
76.8800
|
XLON
|
1066939275291885
|
|
10/09/2024
|
10:43:13
|
BST
|
27
|
76.8200
|
XLON
|
1066939275291970
|
|
10/09/2024
|
10:45:03
|
BST
|
64
|
76.8200
|
XLON
|
1066939275292034
|
|
10/09/2024
|
10:46:13
|
BST
|
94
|
76.7800
|
XLON
|
1066939275292098
|
|
10/09/2024
|
10:47:26
|
BST
|
91
|
76.8000
|
XLON
|
1066939275292206
|
|
10/09/2024
|
10:49:01
|
BST
|
42
|
76.7600
|
XLON
|
1066939275292270
|
|
10/09/2024
|
10:50:13
|
BST
|
44
|
76.7600
|
XLON
|
1066939275292324
|
|
10/09/2024
|
10:51:20
|
BST
|
7
|
76.7600
|
XLON
|
1066939275292356
|
|
10/09/2024
|
10:52:20
|
BST
|
45
|
76.7200
|
XLON
|
1066939275292393
|
|
10/09/2024
|
10:53:23
|
BST
|
44
|
76.7200
|
XLON
|
1066939275292423
|
|
10/09/2024
|
10:54:22
|
BST
|
4
|
76.7200
|
XLON
|
1066939275292440
|
|
10/09/2024
|
10:55:23
|
BST
|
58
|
76.6600
|
XLON
|
1066939275292481
|
|
10/09/2024
|
10:57:10
|
BST
|
34
|
76.6600
|
XLON
|
1066939275292527
|
|
10/09/2024
|
10:58:43
|
BST
|
57
|
76.6800
|
XLON
|
1066939275292589
|
|
10/09/2024
|
11:00:03
|
BST
|
32
|
76.6800
|
XLON
|
1066939275292639
|
|
10/09/2024
|
11:00:50
|
BST
|
43
|
76.6800
|
XLON
|
1066939275292682
|
|
10/09/2024
|
11:00:50
|
BST
|
14
|
76.6800
|
XLON
|
1066939275292683
|
|
10/09/2024
|
11:00:50
|
BST
|
11
|
76.6800
|
XLON
|
1066939275292684
|
|
10/09/2024
|
11:00:50
|
BST
|
23
|
76.6800
|
XLON
|
1066939275292685
|
|
10/09/2024
|
11:01:05
|
BST
|
91
|
76.6600
|
XLON
|
1066939275292718
|
|
10/09/2024
|
11:03:51
|
BST
|
91
|
76.6200
|
XLON
|
1066939275292869
|
|
10/09/2024
|
11:05:01
|
BST
|
2
|
76.6200
|
XLON
|
1066939275292934
|
|
10/09/2024
|
11:07:43
|
BST
|
59
|
76.6200
|
XLON
|
1066939275293096
|
|
10/09/2024
|
11:10:01
|
BST
|
9
|
76.6400
|
XLON
|
1066939275293168
|
|
10/09/2024
|
11:10:01
|
BST
|
27
|
76.6400
|
XLON
|
1066939275293169
|
|
10/09/2024
|
11:11:04
|
BST
|
35
|
76.6200
|
XLON
|
1066939275293239
|
|
10/09/2024
|
11:11:04
|
BST
|
43
|
76.6400
|
XLON
|
1066939275293240
|
|
10/09/2024
|
11:11:04
|
BST
|
9
|
76.6400
|
XLON
|
1066939275293241
|
|
10/09/2024
|
11:11:04
|
BST
|
9
|
76.6400
|
XLON
|
1066939275293242
|
|
10/09/2024
|
11:11:04
|
BST
|
38
|
76.6400
|
XLON
|
1066939275293243
|
|
10/09/2024
|
11:11:04
|
BST
|
20
|
76.6400
|
XLON
|
1066939275293244
|
|
10/09/2024
|
11:11:40
|
BST
|
89
|
76.6200
|
XLON
|
1066939275293274
|
|
10/09/2024
|
11:12:03
|
BST
|
91
|
76.5800
|
XLON
|
1066939275293319
|
|
10/09/2024
|
11:15:01
|
BST
|
92
|
76.6400
|
XLON
|
1066939275293446
|
|
10/09/2024
|
11:16:13
|
BST
|
93
|
76.6400
|
XLON
|
1066939275293495
|
|
10/09/2024
|
11:18:05
|
BST
|
18
|
76.6800
|
XLON
|
1066939275293568
|
|
10/09/2024
|
11:18:05
|
BST
|
75
|
76.6800
|
XLON
|
1066939275293569
|
|
10/09/2024
|
11:21:55
|
BST
|
90
|
76.7000
|
XLON
|
1066939275293696
|
|
10/09/2024
|
11:28:02
|
BST
|
90
|
76.7000
|
XLON
|
1066939275293987
|
|
10/09/2024
|
11:28:14
|
BST
|
21
|
76.7000
|
XLON
|
1066939275293996
|
|
10/09/2024
|
11:28:14
|
BST
|
43
|
76.7000
|
XLON
|
1066939275293997
|
|
10/09/2024
|
11:32:31
|
BST
|
90
|
76.6800
|
XLON
|
1066939275294181
|
|
10/09/2024
|
11:36:00
|
BST
|
15
|
76.7800
|
XLON
|
1066939275294274
|
|
10/09/2024
|
11:37:05
|
BST
|
13
|
76.9400
|
XLON
|
1066939275294313
|
|
10/09/2024
|
11:37:05
|
BST
|
22
|
76.9400
|
XLON
|
1066939275294314
|
|
10/09/2024
|
11:37:05
|
BST
|
12
|
76.9400
|
XLON
|
1066939275294315
|
|
10/09/2024
|
11:37:05
|
BST
|
43
|
76.9400
|
XLON
|
1066939275294316
|
|
10/09/2024
|
11:37:05
|
BST
|
11
|
76.9400
|
XLON
|
1066939275294317
|
|
10/09/2024
|
11:37:05
|
BST
|
9
|
76.9400
|
XLON
|
1066939275294318
|
|
10/09/2024
|
11:37:05
|
BST
|
11
|
76.9400
|
XLON
|
1066939275294319
|
|
10/09/2024
|
11:37:50
|
BST
|
89
|
76.9200
|
XLON
|
1066939275294349
|
|
10/09/2024
|
11:38:22
|
BST
|
81
|
76.9200
|
XLON
|
1066939275294356
|
|
10/09/2024
|
11:38:22
|
BST
|
8
|
76.9200
|
XLON
|
1066939275294357
|
|
10/09/2024
|
11:38:22
|
BST
|
35
|
76.9400
|
XLON
|
1066939275294361
|
|
10/09/2024
|
11:38:46
|
BST
|
93
|
76.9200
|
XLON
|
1066939275294370
|
|
10/09/2024
|
11:43:55
|
BST
|
71
|
76.9800
|
XLON
|
1066939275294720
|
|
10/09/2024
|
11:43:55
|
BST
|
22
|
76.9800
|
XLON
|
1066939275294721
|
|
10/09/2024
|
11:46:12
|
BST
|
1
|
76.9800
|
XLON
|
1066939275294779
|
|
10/09/2024
|
11:46:12
|
BST
|
66
|
77.0000
|
XLON
|
1066939275294780
|
|
10/09/2024
|
11:46:13
|
BST
|
90
|
76.9800
|
XLON
|
1066939275294781
|
|
10/09/2024
|
11:46:23
|
BST
|
30
|
77.0000
|
XLON
|
1066939275294783
|
|
10/09/2024
|
11:46:23
|
BST
|
16
|
77.0000
|
XLON
|
1066939275294784
|
|
10/09/2024
|
11:47:24
|
BST
|
43
|
76.9800
|
XLON
|
1066939275294802
|
|
10/09/2024
|
11:47:24
|
BST
|
1
|
76.9800
|
XLON
|
1066939275294803
|
|
10/09/2024
|
11:49:29
|
BST
|
89
|
76.9400
|
XLON
|
1066939275294861
|
|
10/09/2024
|
11:49:29
|
BST
|
21
|
76.9600
|
XLON
|
1066939275294863
|
|
10/09/2024
|
11:49:29
|
BST
|
38
|
76.9600
|
XLON
|
1066939275294864
|
|
10/09/2024
|
11:49:29
|
BST
|
9
|
76.9600
|
XLON
|
1066939275294865
|
|
10/09/2024
|
11:49:29
|
BST
|
24
|
76.9600
|
XLON
|
1066939275294866
|
|
10/09/2024
|
11:51:36
|
BST
|
58
|
76.9800
|
XLON
|
1066939275294956
|
|
10/09/2024
|
11:52:50
|
BST
|
34
|
76.9800
|
XLON
|
1066939275294991
|
|
10/09/2024
|
11:55:01
|
BST
|
94
|
77.0000
|
XLON
|
1066939275295068
|
|
10/09/2024
|
11:58:13
|
BST
|
25
|
77.0200
|
XLON
|
1066939275295187
|
|
10/09/2024
|
11:58:13
|
BST
|
25
|
77.0200
|
XLON
|
1066939275295188
|
|
10/09/2024
|
11:59:38
|
BST
|
89
|
76.9800
|
XLON
|
1066939275295217
|
|
10/09/2024
|
12:01:21
|
BST
|
44
|
76.9600
|
XLON
|
1066939275295273
|
|
10/09/2024
|
12:03:33
|
BST
|
91
|
76.9400
|
XLON
|
1066939275295361
|
|
10/09/2024
|
12:06:33
|
BST
|
50
|
76.9400
|
XLON
|
1066939275295446
|
|
10/09/2024
|
12:06:33
|
BST
|
9
|
76.9400
|
XLON
|
1066939275295447
|
|
10/09/2024
|
12:06:33
|
BST
|
24
|
76.9400
|
XLON
|
1066939275295448
|
|
10/09/2024
|
12:06:38
|
BST
|
40
|
76.9200
|
XLON
|
1066939275295453
|
|
10/09/2024
|
12:06:38
|
BST
|
4
|
76.9200
|
XLON
|
1066939275295454
|
|
10/09/2024
|
12:10:23
|
BST
|
95
|
76.8800
|
XLON
|
1066939275295577
|
|
10/09/2024
|
12:12:10
|
BST
|
11
|
76.8800
|
XLON
|
1066939275295637
|
|
10/09/2024
|
12:12:10
|
BST
|
25
|
76.8800
|
XLON
|
1066939275295638
|
|
10/09/2024
|
12:13:16
|
BST
|
90
|
76.8400
|
XLON
|
1066939275295729
|
|
10/09/2024
|
12:13:38
|
BST
|
43
|
76.8400
|
XLON
|
1066939275295778
|
|
10/09/2024
|
12:13:38
|
BST
|
1
|
76.8400
|
XLON
|
1066939275295779
|
|
10/09/2024
|
12:15:07
|
BST
|
92
|
76.8400
|
XLON
|
1066939275295905
|
|
10/09/2024
|
12:16:59
|
BST
|
95
|
76.7800
|
XLON
|
1066939275296027
|
|
10/09/2024
|
12:17:00
|
BST
|
92
|
76.7600
|
XLON
|
1066939275296064
|
|
10/09/2024
|
12:23:08
|
BST
|
92
|
76.8800
|
XLON
|
1066939275296434
|
|
10/09/2024
|
12:26:49
|
BST
|
9
|
76.9400
|
XLON
|
1066939275296556
|
|
10/09/2024
|
12:33:33
|
BST
|
46
|
76.9600
|
XLON
|
1066939275296898
|
|
10/09/2024
|
12:36:43
|
BST
|
43
|
76.9600
|
XLON
|
1066939275297090
|
|
10/09/2024
|
12:40:03
|
BST
|
92
|
76.9800
|
XLON
|
1066939275297198
|
|
10/09/2024
|
12:40:54
|
BST
|
89
|
76.9200
|
XLON
|
1066939275297238
|
|
10/09/2024
|
12:40:54
|
BST
|
49
|
76.9200
|
XLON
|
1066939275297241
|
|
10/09/2024
|
12:40:54
|
BST
|
29
|
76.9200
|
XLON
|
1066939275297242
|
|
10/09/2024
|
12:40:54
|
BST
|
41
|
76.9400
|
XLON
|
1066939275297243
|
|
10/09/2024
|
12:41:09
|
BST
|
5
|
76.9200
|
XLON
|
1066939275297246
|
|
10/09/2024
|
12:42:45
|
BST
|
14
|
76.9400
|
XLON
|
1066939275297300
|
|
10/09/2024
|
12:46:43
|
BST
|
92
|
76.9200
|
XLON
|
1066939275297499
|
|
10/09/2024
|
12:46:57
|
BST
|
10
|
76.9200
|
XLON
|
1066939275297510
|
|
10/09/2024
|
12:46:57
|
BST
|
20
|
76.9200
|
XLON
|
1066939275297511
|
|
10/09/2024
|
12:46:57
|
BST
|
37
|
76.9200
|
XLON
|
1066939275297512
|
|
10/09/2024
|
12:48:50
|
BST
|
89
|
76.8800
|
XLON
|
1066939275297592
|
|
10/09/2024
|
12:48:50
|
BST
|
22
|
76.9000
|
XLON
|
1066939275297600
|
|
10/09/2024
|
12:48:50
|
BST
|
49
|
76.9000
|
XLON
|
1066939275297601
|
|
10/09/2024
|
12:48:51
|
BST
|
11
|
76.9000
|
XLON
|
1066939275297602
|
|
10/09/2024
|
12:48:51
|
BST
|
10
|
76.9000
|
XLON
|
1066939275297603
|
|
10/09/2024
|
12:48:51
|
BST
|
36
|
76.9000
|
XLON
|
1066939275297604
|
|
10/09/2024
|
12:48:51
|
BST
|
9
|
76.9000
|
XLON
|
1066939275297605
|
|
10/09/2024
|
12:48:51
|
BST
|
49
|
76.9000
|
XLON
|
1066939275297606
|
|
10/09/2024
|
12:48:52
|
BST
|
1
|
76.8200
|
XLON
|
1066939275297618
|
|
10/09/2024
|
12:48:52
|
BST
|
10
|
76.8200
|
XLON
|
1066939275297619
|
|
10/09/2024
|
12:48:52
|
BST
|
83
|
76.8200
|
XLON
|
1066939275297620
|
|
10/09/2024
|
12:48:58
|
BST
|
90
|
76.7600
|
XLON
|
1066939275297633
|
|
10/09/2024
|
12:49:33
|
BST
|
21
|
76.7200
|
XLON
|
1066939275297681
|
|
10/09/2024
|
12:51:24
|
BST
|
74
|
76.7200
|
XLON
|
1066939275297790
|
|
10/09/2024
|
12:52:50
|
BST
|
45
|
76.6800
|
XLON
|
1066939275297867
|
|
10/09/2024
|
12:52:50
|
BST
|
44
|
76.6800
|
XLON
|
1066939275297868
|
|
10/09/2024
|
12:53:39
|
BST
|
25
|
76.7200
|
XLON
|
1066939275297982
|
|
10/09/2024
|
12:53:39
|
BST
|
67
|
76.7200
|
XLON
|
1066939275297983
|
|
10/09/2024
|
12:54:22
|
BST
|
95
|
76.6800
|
XLON
|
1066939275298009
|
|
10/09/2024
|
12:58:00
|
BST
|
92
|
76.6600
|
XLON
|
1066939275298366
|
|
10/09/2024
|
12:59:04
|
BST
|
93
|
76.6800
|
XLON
|
1066939275298430
|
|
10/09/2024
|
12:59:59
|
BST
|
94
|
76.6200
|
XLON
|
1066939275298530
|
|
10/09/2024
|
13:02:02
|
BST
|
92
|
76.6400
|
XLON
|
1066939275298683
|
|
10/09/2024
|
13:04:33
|
BST
|
61
|
76.5800
|
XLON
|
1066939275298783
|
|
10/09/2024
|
13:04:33
|
BST
|
29
|
76.5800
|
XLON
|
1066939275298784
|
|
10/09/2024
|
13:06:03
|
BST
|
44
|
76.5800
|
XLON
|
1066939275298845
|
|
10/09/2024
|
13:06:03
|
BST
|
45
|
76.5800
|
XLON
|
1066939275298846
|
|
10/09/2024
|
13:08:13
|
BST
|
91
|
76.5400
|
XLON
|
1066939275298941
|
|
10/09/2024
|
13:08:13
|
BST
|
90
|
76.5400
|
XLON
|
1066939275298948
|
|
10/09/2024
|
13:08:29
|
BST
|
53
|
76.5600
|
XLON
|
1066939275298977
|
|
10/09/2024
|
13:08:29
|
BST
|
38
|
76.5600
|
XLON
|
1066939275298978
|
|
10/09/2024
|
13:10:51
|
BST
|
40
|
76.5400
|
XLON
|
1066939275299128
|
|
10/09/2024
|
13:10:51
|
BST
|
52
|
76.5400
|
XLON
|
1066939275299129
|
|
10/09/2024
|
13:12:14
|
BST
|
95
|
76.5000
|
XLON
|
1066939275299209
|
|
10/09/2024
|
13:21:05
|
BST
|
90
|
76.4800
|
XLON
|
1066939275299669
|
|
10/09/2024
|
13:21:05
|
BST
|
95
|
76.4400
|
XLON
|
1066939275299680
|
|
10/09/2024
|
13:21:05
|
BST
|
43
|
76.3800
|
XLON
|
1066939275299694
|
|
10/09/2024
|
13:21:05
|
BST
|
35
|
76.3800
|
XLON
|
1066939275299695
|
|
10/09/2024
|
13:21:05
|
BST
|
92
|
76.3800
|
XLON
|
1066939275299703
|
|
10/09/2024
|
13:27:06
|
BST
|
94
|
76.5800
|
XLON
|
1066939275299921
|
|
10/09/2024
|
13:32:13
|
BST
|
69
|
76.5400
|
XLON
|
1066939275300276
|
|
10/09/2024
|
13:33:42
|
BST
|
26
|
76.5400
|
XLON
|
1066939275300331
|
|
10/09/2024
|
13:37:11
|
BST
|
44
|
76.5000
|
XLON
|
1066939275300484
|
|
10/09/2024
|
13:37:11
|
BST
|
27
|
76.5000
|
XLON
|
1066939275300485
|
|
10/09/2024
|
13:37:44
|
BST
|
90
|
76.5000
|
XLON
|
1066939275300529
|
|
10/09/2024
|
13:40:00
|
BST
|
93
|
76.5200
|
XLON
|
1066939275300684
|
|
10/09/2024
|
13:40:03
|
BST
|
92
|
76.4800
|
XLON
|
1066939275300757
|
|
10/09/2024
|
13:42:28
|
BST
|
91
|
76.5400
|
XLON
|
1066939275300906
|
|
10/09/2024
|
13:47:23
|
BST
|
91
|
76.5400
|
XLON
|
1066939275301226
|
|
10/09/2024
|
13:47:33
|
BST
|
76
|
76.5000
|
XLON
|
1066939275301250
|
|
10/09/2024
|
13:50:13
|
BST
|
7
|
76.5000
|
XLON
|
1066939275301436
|
|
10/09/2024
|
13:53:00
|
BST
|
45
|
76.5400
|
XLON
|
1066939275301615
|
|
10/09/2024
|
13:53:18
|
BST
|
46
|
76.5400
|
XLON
|
1066939275301632
|
|
10/09/2024
|
13:59:23
|
BST
|
93
|
76.5400
|
XLON
|
1066939275301994
|
|
10/09/2024
|
14:05:03
|
BST
|
91
|
76.5400
|
XLON
|
1066939275302296
|
|
10/09/2024
|
14:06:57
|
BST
|
9
|
76.5400
|
XLON
|
1066939275302362
|
|
10/09/2024
|
14:07:09
|
BST
|
7
|
76.5400
|
XLON
|
1066939275302364
|
|
10/09/2024
|
14:07:09
|
BST
|
11
|
76.5400
|
XLON
|
1066939275302365
|
|
10/09/2024
|
14:08:53
|
BST
|
4
|
76.5400
|
XLON
|
1066939275302402
|
|
10/09/2024
|
14:08:53
|
BST
|
87
|
76.5400
|
XLON
|
1066939275302403
|
|
10/09/2024
|
14:12:07
|
BST
|
53
|
76.5800
|
XLON
|
1066939275302544
|
|
10/09/2024
|
14:12:17
|
BST
|
53
|
76.6000
|
XLON
|
1066939275302550
|
|
10/09/2024
|
14:12:56
|
BST
|
48
|
76.6600
|
XLON
|
1066939275302580
|
|
10/09/2024
|
14:13:56
|
BST
|
16
|
76.6400
|
XLON
|
1066939275302600
|
|
10/09/2024
|
14:16:30
|
BST
|
35
|
76.6400
|
XLON
|
1066939275302655
|
|
10/09/2024
|
14:17:11
|
BST
|
83
|
76.7000
|
XLON
|
1066939275302681
|
|
10/09/2024
|
14:18:14
|
BST
|
93
|
76.6800
|
XLON
|
1066939275302698
|
|
10/09/2024
|
14:18:15
|
BST
|
16
|
76.6800
|
XLON
|
1066939275302705
|
|
10/09/2024
|
14:18:15
|
BST
|
2
|
76.6800
|
XLON
|
1066939275302706
|
|
10/09/2024
|
14:18:48
|
BST
|
41
|
76.7400
|
XLON
|
1066939275302717
|
|
10/09/2024
|
14:18:48
|
BST
|
56
|
76.7400
|
XLON
|
1066939275302718
|
|
10/09/2024
|
14:18:48
|
BST
|
10
|
76.7400
|
XLON
|
1066939275302719
|
|
10/09/2024
|
14:19:46
|
BST
|
44
|
76.7600
|
XLON
|
1066939275302741
|
|
10/09/2024
|
14:21:13
|
BST
|
58
|
76.7600
|
XLON
|
1066939275302792
|
|
10/09/2024
|
14:21:13
|
BST
|
46
|
76.7600
|
XLON
|
1066939275302793
|
|
10/09/2024
|
14:21:13
|
BST
|
61
|
76.7600
|
XLON
|
1066939275302799
|
|
10/09/2024
|
14:23:57
|
BST
|
91
|
76.8000
|
XLON
|
1066939275302851
|
|
10/09/2024
|
14:27:20
|
BST
|
20
|
76.8200
|
XLON
|
1066939275302966
|
|
10/09/2024
|
14:27:20
|
BST
|
58
|
76.8200
|
XLON
|
1066939275302967
|
|
10/09/2024
|
14:29:15
|
BST
|
90
|
76.7600
|
XLON
|
1066939275303013
|
|
10/09/2024
|
14:30:53
|
BST
|
90
|
76.7200
|
XLON
|
1066939275303081
|
|
10/09/2024
|
14:31:55
|
BST
|
44
|
76.7200
|
XLON
|
1066939275303116
|
|
10/09/2024
|
14:32:43
|
BST
|
44
|
76.7200
|
XLON
|
1066939275303166
|
|
10/09/2024
|
14:32:43
|
BST
|
1
|
76.7200
|
XLON
|
1066939275303167
|
|
10/09/2024
|
14:35:53
|
BST
|
89
|
76.6800
|
XLON
|
1066939275303260
|
|
10/09/2024
|
14:40:03
|
BST
|
49
|
76.6200
|
XLON
|
1066939275303469
|
|
10/09/2024
|
14:43:18
|
BST
|
81
|
76.7400
|
XLON
|
1066939275303727
|
|
10/09/2024
|
14:46:58
|
BST
|
43
|
76.8000
|
XLON
|
1066939275303948
|
|
10/09/2024
|
14:46:58
|
BST
|
23
|
76.8000
|
XLON
|
1066939275303949
|
|
10/09/2024
|
14:46:58
|
BST
|
53
|
76.8000
|
XLON
|
1066939275303950
|
|
10/09/2024
|
14:51:13
|
BST
|
55
|
76.8200
|
XLON
|
1066939275304231
|
|
10/09/2024
|
14:51:13
|
BST
|
39
|
76.8200
|
XLON
|
1066939275304232
|
|
10/09/2024
|
14:51:13
|
BST
|
91
|
76.8200
|
XLON
|
1066939275304234
|
|
10/09/2024
|
14:51:13
|
BST
|
27
|
76.8200
|
XLON
|
1066939275304235
|
|
10/09/2024
|
14:51:14
|
BST
|
7
|
76.8200
|
XLON
|
1066939275304236
|
|
10/09/2024
|
14:53:06
|
BST
|
95
|
76.8800
|
XLON
|
1066939275304356
|
|
10/09/2024
|
14:54:21
|
BST
|
57
|
76.8600
|
XLON
|
1066939275304433
|
|
10/09/2024
|
14:54:21
|
BST
|
32
|
76.8600
|
XLON
|
1066939275304434
|
|
10/09/2024
|
14:58:03
|
BST
|
90
|
76.8200
|
XLON
|
1066939275304596
|
|
10/09/2024
|
14:58:44
|
BST
|
53
|
76.8200
|
XLON
|
1066939275304640
|
|
10/09/2024
|
14:58:54
|
BST
|
47
|
76.8000
|
XLON
|
1066939275304644
|
|
10/09/2024
|
14:58:54
|
BST
|
2
|
76.8000
|
XLON
|
1066939275304645
|
|
10/09/2024
|
14:58:54
|
BST
|
70
|
76.8000
|
XLON
|
1066939275304646
|
|
10/09/2024
|
14:58:55
|
BST
|
95
|
76.7800
|
XLON
|
1066939275304650
|
|
10/09/2024
|
15:02:07
|
BST
|
89
|
76.8600
|
XLON
|
1066939275304997
|
|
10/09/2024
|
15:02:07
|
BST
|
99
|
76.8600
|
XLON
|
1066939275304998
|
|
10/09/2024
|
15:02:55
|
BST
|
43
|
76.8600
|
XLON
|
1066939275305077
|
|
10/09/2024
|
15:02:55
|
BST
|
30
|
76.8600
|
XLON
|
1066939275305078
|
|
10/09/2024
|
15:02:55
|
BST
|
46
|
76.8600
|
XLON
|
1066939275305079
|
|
10/09/2024
|
15:02:55
|
BST
|
44
|
76.8600
|
XLON
|
1066939275305080
|
|
10/09/2024
|
15:02:56
|
BST
|
11
|
76.8600
|
XLON
|
1066939275305081
|
|
10/09/2024
|
15:02:57
|
BST
|
10
|
76.8600
|
XLON
|
1066939275305086
|
|
10/09/2024
|
15:02:58
|
BST
|
30
|
76.8600
|
XLON
|
1066939275305087
|
|
10/09/2024
|
15:02:59
|
BST
|
10
|
76.8600
|
XLON
|
1066939275305088
|
|
10/09/2024
|
15:03:00
|
BST
|
9
|
76.8600
|
XLON
|
1066939275305089
|
|
10/09/2024
|
15:03:00
|
BST
|
9
|
76.8600
|
XLON
|
1066939275305090
|
|
10/09/2024
|
15:03:00
|
BST
|
30
|
76.8600
|
XLON
|
1066939275305091
|
|
10/09/2024
|
15:03:01
|
BST
|
9
|
76.8600
|
XLON
|
1066939275305092
|
|
10/09/2024
|
15:04:46
|
BST
|
23
|
76.8600
|
XLON
|
1066939275305146
|
|
10/09/2024
|
15:04:46
|
BST
|
32
|
76.8600
|
XLON
|
1066939275305147
|
|
10/09/2024
|
15:04:46
|
BST
|
64
|
76.8600
|
XLON
|
1066939275305148
|
|
10/09/2024
|
15:07:16
|
BST
|
91
|
76.9400
|
XLON
|
1066939275305239
|
|
10/09/2024
|
15:07:17
|
BST
|
5
|
76.8800
|
XLON
|
1066939275305244
|
|
10/09/2024
|
15:07:31
|
BST
|
84
|
76.8800
|
XLON
|
1066939275305246
|
|
10/09/2024
|
15:08:53
|
BST
|
75
|
76.8600
|
XLON
|
1066939275305318
|
|
10/09/2024
|
15:09:00
|
BST
|
17
|
76.8600
|
XLON
|
1066939275305320
|
|
10/09/2024
|
15:09:51
|
BST
|
85
|
76.8600
|
XLON
|
1066939275305398
|
|
10/09/2024
|
15:11:43
|
BST
|
95
|
76.8200
|
XLON
|
1066939275305534
|
|
10/09/2024
|
15:12:50
|
BST
|
91
|
76.8400
|
XLON
|
1066939275305592
|
|
10/09/2024
|
15:12:50
|
BST
|
44
|
76.8400
|
XLON
|
1066939275305593
|
|
10/09/2024
|
15:13:21
|
BST
|
43
|
76.8400
|
XLON
|
1066939275305644
|
|
10/09/2024
|
15:13:21
|
BST
|
11
|
76.8400
|
XLON
|
1066939275305645
|
|
10/09/2024
|
15:13:21
|
BST
|
65
|
76.8400
|
XLON
|
1066939275305646
|
|
10/09/2024
|
15:13:47
|
BST
|
90
|
76.8400
|
XLON
|
1066939275305674
|
|
10/09/2024
|
15:13:48
|
BST
|
43
|
76.8400
|
XLON
|
1066939275305675
|
|
10/09/2024
|
15:13:48
|
BST
|
20
|
76.8400
|
XLON
|
1066939275305676
|
|
10/09/2024
|
15:13:48
|
BST
|
19
|
76.8400
|
XLON
|
1066939275305677
|
|
10/09/2024
|
15:13:48
|
BST
|
10
|
76.8400
|
XLON
|
1066939275305678
|
|
10/09/2024
|
15:13:48
|
BST
|
27
|
76.8400
|
XLON
|
1066939275305679
|
|
10/09/2024
|
15:13:48
|
BST
|
90
|
76.8400
|
XLON
|
1066939275305680
|
|
10/09/2024
|
15:13:48
|
BST
|
10
|
76.8400
|
XLON
|
1066939275305681
|
|
10/09/2024
|
15:13:48
|
BST
|
11
|
76.8400
|
XLON
|
1066939275305682
|
|
10/09/2024
|
15:13:48
|
BST
|
8
|
76.8400
|
XLON
|
1066939275305683
|
|
10/09/2024
|
15:13:49
|
BST
|
1
|
76.8400
|
XLON
|
1066939275305684
|
|
10/09/2024
|
15:13:49
|
BST
|
43
|
76.8400
|
XLON
|
1066939275305685
|
|
10/09/2024
|
15:13:49
|
BST
|
9
|
76.8400
|
XLON
|
1066939275305686
|
|
10/09/2024
|
15:13:51
|
BST
|
90
|
76.8000
|
XLON
|
1066939275305695
|
|
10/09/2024
|
15:16:58
|
BST
|
50
|
76.8200
|
XLON
|
1066939275306064
|
|
10/09/2024
|
15:16:58
|
BST
|
6
|
76.8200
|
XLON
|
1066939275306065
|
|
10/09/2024
|
15:16:58
|
BST
|
51
|
76.8200
|
XLON
|
1066939275306066
|
|
10/09/2024
|
15:16:58
|
BST
|
9
|
76.8200
|
XLON
|
1066939275306067
|
|
10/09/2024
|
15:16:58
|
BST
|
3
|
76.8200
|
XLON
|
1066939275306068
|
|
10/09/2024
|
15:17:03
|
BST
|
51
|
76.8000
|
XLON
|
1066939275306086
|
|
10/09/2024
|
15:17:03
|
BST
|
40
|
76.8000
|
XLON
|
1066939275306087
|
|
10/09/2024
|
15:17:03
|
BST
|
23
|
76.8000
|
XLON
|
1066939275306088
|
|
10/09/2024
|
15:18:45
|
BST
|
5
|
76.8000
|
XLON
|
1066939275306235
|
|
10/09/2024
|
15:19:13
|
BST
|
90
|
76.8200
|
XLON
|
1066939275306274
|
|
10/09/2024
|
15:20:34
|
BST
|
91
|
76.8400
|
XLON
|
1066939275306405
|
|
10/09/2024
|
15:20:34
|
BST
|
119
|
76.8600
|
XLON
|
1066939275306406
|
|
10/09/2024
|
15:21:05
|
BST
|
73
|
76.8400
|
XLON
|
1066939275306439
|
|
10/09/2024
|
15:21:05
|
BST
|
18
|
76.8400
|
XLON
|
1066939275306440
|
|
10/09/2024
|
15:22:17
|
BST
|
70
|
76.8400
|
XLON
|
1066939275306575
|
|
10/09/2024
|
15:22:17
|
BST
|
19
|
76.8400
|
XLON
|
1066939275306576
|
|
10/09/2024
|
15:22:32
|
BST
|
90
|
76.8400
|
XLON
|
1066939275306585
|
|
10/09/2024
|
15:23:43
|
BST
|
44
|
76.8400
|
XLON
|
1066939275306619
|
|
10/09/2024
|
15:23:46
|
BST
|
45
|
76.8400
|
XLON
|
1066939275306629
|
|
10/09/2024
|
15:24:53
|
BST
|
14
|
76.8000
|
XLON
|
1066939275306717
|
|
10/09/2024
|
15:28:33
|
BST
|
5
|
76.8000
|
XLON
|
1066939275307000
|
|
10/09/2024
|
15:28:40
|
BST
|
71
|
76.8000
|
XLON
|
1066939275307014
|
|
10/09/2024
|
15:28:40
|
BST
|
51
|
76.8000
|
XLON
|
1066939275307019
|
|
10/09/2024
|
15:28:40
|
BST
|
56
|
76.8200
|
XLON
|
1066939275307020
|
|
10/09/2024
|
15:28:40
|
BST
|
12
|
76.8200
|
XLON
|
1066939275307021
|
|
10/09/2024
|
15:29:35
|
BST
|
89
|
76.8000
|
XLON
|
1066939275307090
|
|
10/09/2024
|
15:29:35
|
BST
|
8
|
76.8000
|
XLON
|
1066939275307091
|
|
10/09/2024
|
15:30:00
|
BST
|
91
|
76.7600
|
XLON
|
1066939275307140
|
|
10/09/2024
|
15:30:30
|
BST
|
94
|
76.7000
|
XLON
|
1066939275307521
|
|
10/09/2024
|
15:31:01
|
BST
|
18
|
76.7200
|
XLON
|
1066939275307780
|
|
10/09/2024
|
15:31:27
|
BST
|
12
|
76.7000
|
XLON
|
1066939275307962
|
|
10/09/2024
|
15:31:28
|
BST
|
13
|
76.6800
|
XLON
|
1066939275307966
|
|
10/09/2024
|
15:31:53
|
BST
|
15
|
76.6400
|
XLON
|
1066939275308116
|
|
10/09/2024
|
15:32:13
|
BST
|
60
|
76.6400
|
XLON
|
1066939275308245
|
|
10/09/2024
|
15:32:13
|
BST
|
12
|
76.6600
|
XLON
|
1066939275308246
|
|
10/09/2024
|
15:32:13
|
BST
|
51
|
76.6600
|
XLON
|
1066939275308247
|
|
10/09/2024
|
15:32:35
|
BST
|
17
|
76.6400
|
XLON
|
1066939275308352
|
|
10/09/2024
|
15:32:35
|
BST
|
50
|
76.6400
|
XLON
|
1066939275308355
|
|
10/09/2024
|
15:32:35
|
BST
|
69
|
76.6400
|
XLON
|
1066939275308356
|
|
10/09/2024
|
15:32:45
|
BST
|
91
|
76.6400
|
XLON
|
1066939275308570
|
|
10/09/2024
|
15:32:45
|
BST
|
28
|
76.6400
|
XLON
|
1066939275308571
|
|
10/09/2024
|
15:32:45
|
BST
|
5
|
76.6400
|
XLON
|
1066939275308573
|
|
10/09/2024
|
15:32:45
|
BST
|
39
|
76.6400
|
XLON
|
1066939275308574
|
|
10/09/2024
|
15:33:05
|
BST
|
11
|
76.6200
|
XLON
|
1066939275308649
|
|
10/09/2024
|
15:33:05
|
BST
|
51
|
76.6200
|
XLON
|
1066939275308650
|
|
10/09/2024
|
15:33:05
|
BST
|
54
|
76.6200
|
XLON
|
1066939275308651
|
|
10/09/2024
|
15:33:35
|
BST
|
36
|
76.6200
|
XLON
|
1066939275308780
|
|
10/09/2024
|
15:33:35
|
BST
|
71
|
76.6200
|
XLON
|
1066939275308781
|
|
10/09/2024
|
15:33:37
|
BST
|
81
|
76.5800
|
XLON
|
1066939275308812
|
|
10/09/2024
|
15:33:37
|
BST
|
9
|
76.5800
|
XLON
|
1066939275308813
|
|
10/09/2024
|
15:34:13
|
BST
|
93
|
76.5400
|
XLON
|
1066939275309075
|
|
10/09/2024
|
15:35:07
|
BST
|
90
|
76.5400
|
XLON
|
1066939275309255
|
|
10/09/2024
|
15:35:33
|
BST
|
31
|
76.5200
|
XLON
|
1066939275309302
|
|
10/09/2024
|
15:37:17
|
BST
|
89
|
76.6000
|
XLON
|
1066939275309598
|
|
10/09/2024
|
15:37:17
|
BST
|
86
|
76.6000
|
XLON
|
1066939275309599
|
|
10/09/2024
|
15:37:43
|
BST
|
62
|
76.5600
|
XLON
|
1066939275309647
|
|
10/09/2024
|
15:37:56
|
BST
|
27
|
76.5600
|
XLON
|
1066939275309668
|
|
10/09/2024
|
15:37:56
|
BST
|
86
|
76.5600
|
XLON
|
1066939275309671
|
|
10/09/2024
|
15:37:56
|
BST
|
86
|
76.5600
|
XLON
|
1066939275309676
|
|
10/09/2024
|
15:37:57
|
BST
|
44
|
76.5600
|
XLON
|
1066939275309677
|
|
10/09/2024
|
15:38:23
|
BST
|
61
|
76.5200
|
XLON
|
1066939275309771
|
|
10/09/2024
|
15:38:45
|
BST
|
11
|
76.5600
|
XLON
|
1066939275309840
|
|
10/09/2024
|
15:38:45
|
BST
|
9
|
76.5600
|
XLON
|
1066939275309841
|
|
10/09/2024
|
15:38:45
|
BST
|
13
|
76.5600
|
XLON
|
1066939275309842
|
|
10/09/2024
|
15:39:01
|
BST
|
10
|
76.5600
|
XLON
|
1066939275309926
|
|
10/09/2024
|
15:39:01
|
BST
|
45
|
76.5400
|
XLON
|
1066939275309927
|
|
10/09/2024
|
15:39:01
|
BST
|
46
|
76.5400
|
XLON
|
1066939275309928
|
|
10/09/2024
|
15:39:55
|
BST
|
8
|
76.5800
|
XLON
|
1066939275310087
|
|
10/09/2024
|
15:39:55
|
BST
|
86
|
76.5800
|
XLON
|
1066939275310088
|
|
10/09/2024
|
15:39:55
|
BST
|
22
|
76.5800
|
XLON
|
1066939275310090
|
|
10/09/2024
|
15:40:07
|
BST
|
94
|
76.5400
|
XLON
|
1066939275310136
|
|
10/09/2024
|
15:43:02
|
BST
|
89
|
76.6000
|
XLON
|
1066939275310426
|
|
10/09/2024
|
15:43:02
|
BST
|
85
|
76.5800
|
XLON
|
1066939275310432
|
|
10/09/2024
|
15:43:02
|
BST
|
93
|
76.5600
|
XLON
|
1066939275310433
|
|
10/09/2024
|
15:43:05
|
BST
|
51
|
76.5600
|
XLON
|
1066939275310441
|
|
10/09/2024
|
15:43:05
|
BST
|
23
|
76.5600
|
XLON
|
1066939275310442
|
|
10/09/2024
|
15:43:05
|
BST
|
20
|
76.5600
|
XLON
|
1066939275310443
|
|
10/09/2024
|
15:43:05
|
BST
|
19
|
76.5600
|
XLON
|
1066939275310444
|
|
10/09/2024
|
15:43:05
|
BST
|
6
|
76.5600
|
XLON
|
1066939275310445
|
|
10/09/2024
|
15:43:39
|
BST
|
85
|
76.5400
|
XLON
|
1066939275310582
|
|
10/09/2024
|
15:45:15
|
BST
|
64
|
76.6400
|
XLON
|
1066939275310812
|
|
10/09/2024
|
15:45:16
|
BST
|
9
|
76.6400
|
XLON
|
1066939275310818
|
|
10/09/2024
|
15:45:16
|
BST
|
51
|
76.6400
|
XLON
|
1066939275310819
|
|
10/09/2024
|
15:45:17
|
BST
|
11
|
76.6400
|
XLON
|
1066939275310820
|
|
10/09/2024
|
15:45:17
|
BST
|
90
|
76.6200
|
XLON
|
1066939275310821
|
|
10/09/2024
|
15:45:18
|
BST
|
79
|
76.6200
|
XLON
|
1066939275310847
|
|
10/09/2024
|
15:45:37
|
BST
|
3
|
76.6200
|
XLON
|
1066939275310858
|
|
10/09/2024
|
15:45:37
|
BST
|
10
|
76.6200
|
XLON
|
1066939275310859
|
|
10/09/2024
|
15:45:37
|
BST
|
67
|
76.6200
|
XLON
|
1066939275310860
|
|
10/09/2024
|
15:46:44
|
BST
|
50
|
76.6800
|
XLON
|
1066939275310984
|
|
10/09/2024
|
15:47:23
|
BST
|
94
|
76.6600
|
XLON
|
1066939275311065
|
|
10/09/2024
|
15:47:30
|
BST
|
50
|
76.6800
|
XLON
|
1066939275311082
|
|
10/09/2024
|
15:47:30
|
BST
|
51
|
76.6800
|
XLON
|
1066939275311083
|
|
10/09/2024
|
15:47:45
|
BST
|
99
|
76.6800
|
XLON
|
1066939275311164
|
|
10/09/2024
|
15:48:13
|
BST
|
9
|
76.6200
|
XLON
|
1066939275311316
|
|
10/09/2024
|
15:48:14
|
BST
|
81
|
76.6200
|
XLON
|
1066939275311320
|
|
10/09/2024
|
15:48:54
|
BST
|
75
|
76.5800
|
XLON
|
1066939275311398
|
|
10/09/2024
|
15:48:54
|
BST
|
15
|
76.5800
|
XLON
|
1066939275311399
|
|
10/09/2024
|
15:48:54
|
BST
|
44
|
76.6000
|
XLON
|
1066939275311401
|
|
10/09/2024
|
15:49:53
|
BST
|
50
|
76.6000
|
XLON
|
1066939275311582
|
|
10/09/2024
|
15:49:53
|
BST
|
42
|
76.6000
|
XLON
|
1066939275311583
|
|
10/09/2024
|
15:50:05
|
BST
|
44
|
76.6000
|
XLON
|
1066939275311602
|
|
10/09/2024
|
15:50:43
|
BST
|
11
|
76.5800
|
XLON
|
1066939275311661
|
|
10/09/2024
|
15:51:22
|
BST
|
93
|
76.6200
|
XLON
|
1066939275311758
|
|
10/09/2024
|
15:52:35
|
BST
|
15
|
76.6600
|
XLON
|
1066939275311894
|
|
10/09/2024
|
15:52:35
|
BST
|
10
|
76.6600
|
XLON
|
1066939275311895
|
|
10/09/2024
|
15:52:49
|
BST
|
51
|
76.6600
|
XLON
|
1066939275311913
|
|
10/09/2024
|
15:52:49
|
BST
|
14
|
76.6600
|
XLON
|
1066939275311914
|
|
10/09/2024
|
15:52:49
|
BST
|
18
|
76.6600
|
XLON
|
1066939275311915
|
|
10/09/2024
|
15:52:49
|
BST
|
22
|
76.6600
|
XLON
|
1066939275311916
|
|
10/09/2024
|
15:52:49
|
BST
|
14
|
76.6600
|
XLON
|
1066939275311917
|
|
10/09/2024
|
15:52:49
|
BST
|
11
|
76.6400
|
XLON
|
1066939275311919
|
|
10/09/2024
|
15:52:49
|
BST
|
10
|
76.6400
|
XLON
|
1066939275311920
|
|
10/09/2024
|
15:52:49
|
BST
|
10
|
76.6400
|
XLON
|
1066939275311921
|
|
10/09/2024
|
15:52:49
|
BST
|
51
|
76.6400
|
XLON
|
1066939275311922
|
|
10/09/2024
|
15:52:49
|
BST
|
37
|
76.6400
|
XLON
|
1066939275311923
|
|
10/09/2024
|
15:52:49
|
BST
|
92
|
76.6200
|
XLON
|
1066939275311924
|
|
10/09/2024
|
15:52:49
|
BST
|
1
|
76.6200
|
XLON
|
1066939275311925
|
|
10/09/2024
|
15:52:52
|
BST
|
90
|
76.5800
|
XLON
|
1066939275311928
|
|
10/09/2024
|
15:54:13
|
BST
|
53
|
76.5400
|
XLON
|
1066939275312105
|
|
10/09/2024
|
15:54:33
|
BST
|
41
|
76.5400
|
XLON
|
1066939275312125
|
|
10/09/2024
|
15:54:58
|
BST
|
16
|
76.5400
|
XLON
|
1066939275312164
|
|
10/09/2024
|
15:55:15
|
BST
|
95
|
76.5400
|
XLON
|
1066939275312213
|
|
10/09/2024
|
15:55:15
|
BST
|
65
|
76.5400
|
XLON
|
1066939275312214
|
|
10/09/2024
|
15:55:19
|
BST
|
47
|
76.5400
|
XLON
|
1066939275312217
|
|
10/09/2024
|
15:56:13
|
BST
|
46
|
76.5400
|
XLON
|
1066939275312412
|
|
10/09/2024
|
15:56:13
|
BST
|
9
|
76.5400
|
XLON
|
1066939275312413
|
|
10/09/2024
|
15:56:13
|
BST
|
38
|
76.5400
|
XLON
|
1066939275312414
|
|
10/09/2024
|
15:56:13
|
BST
|
35
|
76.5400
|
XLON
|
1066939275312415
|
|
10/09/2024
|
15:56:30
|
BST
|
128
|
76.5400
|
XLON
|
1066939275312487
|
|
10/09/2024
|
15:56:30
|
BST
|
1
|
76.5400
|
XLON
|
1066939275312488
|
|
10/09/2024
|
15:57:05
|
BST
|
88
|
76.5000
|
XLON
|
1066939275312568
|
|
10/09/2024
|
15:57:24
|
BST
|
93
|
76.4800
|
XLON
|
1066939275312619
|
|
10/09/2024
|
15:58:01
|
BST
|
67
|
76.4400
|
XLON
|
1066939275312716
|
|
10/09/2024
|
15:58:01
|
BST
|
28
|
76.4400
|
XLON
|
1066939275312717
|
|
10/09/2024
|
15:59:03
|
BST
|
39
|
76.4800
|
XLON
|
1066939275312891
|
|
10/09/2024
|
15:59:13
|
BST
|
60
|
76.5000
|
XLON
|
1066939275312898
|
|
10/09/2024
|
15:59:13
|
BST
|
41
|
76.5000
|
XLON
|
1066939275312899
|
|
10/09/2024
|
15:59:35
|
BST
|
44
|
76.5000
|
XLON
|
1066939275312921
|
|
10/09/2024
|
15:59:40
|
BST
|
52
|
76.4800
|
XLON
|
1066939275312943
|
|
10/09/2024
|
16:00:05
|
BST
|
10
|
76.4600
|
XLON
|
1066939275313067
|
|
10/09/2024
|
16:00:05
|
BST
|
41
|
76.4600
|
XLON
|
1066939275313068
|
|
10/09/2024
|
16:01:11
|
BST
|
90
|
76.4800
|
XLON
|
1066939275313318
|
|
10/09/2024
|
16:01:30
|
BST
|
89
|
76.4400
|
XLON
|
1066939275313348
|
|
10/09/2024
|
16:01:30
|
BST
|
92
|
76.4600
|
XLON
|
1066939275313350
|
|
10/09/2024
|
16:01:58
|
BST
|
84
|
76.4000
|
XLON
|
1066939275313507
|
|
10/09/2024
|
16:01:58
|
BST
|
10
|
76.4000
|
XLON
|
1066939275313508
|
|
10/09/2024
|
16:01:58
|
BST
|
44
|
76.4200
|
XLON
|
1066939275313511
|
|
10/09/2024
|
16:02:00
|
BST
|
92
|
76.3600
|
XLON
|
1066939275313546
|
|
10/09/2024
|
16:03:03
|
BST
|
26
|
76.3800
|
XLON
|
1066939275313818
|
|
10/09/2024
|
16:03:15
|
BST
|
63
|
76.3800
|
XLON
|
1066939275313860
|
|
10/09/2024
|
16:04:09
|
BST
|
19
|
76.3800
|
XLON
|
1066939275314012
|
|
10/09/2024
|
16:04:09
|
BST
|
51
|
76.3800
|
XLON
|
1066939275314013
|
|
10/09/2024
|
16:04:09
|
BST
|
11
|
76.3800
|
XLON
|
1066939275314014
|
|
10/09/2024
|
16:05:00
|
BST
|
75
|
76.3800
|
XLON
|
1066939275314112
|
|
10/09/2024
|
16:05:00
|
BST
|
15
|
76.3800
|
XLON
|
1066939275314113
|
|
10/09/2024
|
16:05:05
|
BST
|
61
|
76.3800
|
XLON
|
1066939275314132
|
|
10/09/2024
|
16:05:05
|
BST
|
40
|
76.3800
|
XLON
|
1066939275314133
|
|
10/09/2024
|
16:05:26
|
BST
|
23
|
76.3600
|
XLON
|
1066939275314184
|
|
10/09/2024
|
16:05:26
|
BST
|
21
|
76.3600
|
XLON
|
1066939275314185
|
|
10/09/2024
|
16:05:54
|
BST
|
93
|
76.3200
|
XLON
|
1066939275314265
|
|
10/09/2024
|
16:06:20
|
BST
|
15
|
76.3000
|
XLON
|
1066939275314485
|
|
10/09/2024
|
16:06:32
|
BST
|
44
|
76.2800
|
XLON
|
1066939275314573
|
|
10/09/2024
|
16:06:32
|
BST
|
81
|
76.2600
|
XLON
|
1066939275314574
|
|
10/09/2024
|
16:07:20
|
BST
|
15
|
76.3000
|
XLON
|
1066939275314811
|
|
10/09/2024
|
16:07:20
|
BST
|
9
|
76.3000
|
XLON
|
1066939275314812
|
|
10/09/2024
|
16:07:20
|
BST
|
64
|
76.3000
|
XLON
|
1066939275314813
|
|
10/09/2024
|
16:07:20
|
BST
|
29
|
76.3000
|
XLON
|
1066939275314814
|
|
10/09/2024
|
16:07:53
|
BST
|
12
|
76.2600
|
XLON
|
1066939275314881
|
|
10/09/2024
|
16:08:23
|
BST
|
25
|
76.4000
|
XLON
|
1066939275314955
|
|
10/09/2024
|
16:08:23
|
BST
|
64
|
76.4000
|
XLON
|
1066939275314956
|
|
10/09/2024
|
16:08:23
|
BST
|
9
|
76.4000
|
XLON
|
1066939275314957
|
|
10/09/2024
|
16:08:23
|
BST
|
21
|
76.4000
|
XLON
|
1066939275314958
|
|
10/09/2024
|
16:08:23
|
BST
|
90
|
76.3600
|
XLON
|
1066939275314962
|
|
10/09/2024
|
16:09:41
|
BST
|
15
|
76.4000
|
XLON
|
1066939275315218
|
|
10/09/2024
|
16:10:00
|
BST
|
14
|
76.4000
|
XLON
|
1066939275315256
|
|
10/09/2024
|
16:10:00
|
BST
|
10
|
76.4000
|
XLON
|
1066939275315257
|
|
10/09/2024
|
16:10:18
|
BST
|
90
|
76.3600
|
XLON
|
1066939275315283
|
|
10/09/2024
|
16:10:18
|
BST
|
64
|
76.3800
|
XLON
|
1066939275315285
|
|
10/09/2024
|
16:10:18
|
BST
|
9
|
76.3800
|
XLON
|
1066939275315286
|
|
10/09/2024
|
16:10:18
|
BST
|
18
|
76.3800
|
XLON
|
1066939275315287
|
|
10/09/2024
|
16:10:18
|
BST
|
19
|
76.3800
|
XLON
|
1066939275315288
|
|
10/09/2024
|
16:10:18
|
BST
|
9
|
76.3800
|
XLON
|
1066939275315289
|
|
10/09/2024
|
16:10:25
|
BST
|
18
|
76.3600
|
XLON
|
1066939275315312
|
|
10/09/2024
|
16:10:25
|
BST
|
9
|
76.3600
|
XLON
|
1066939275315313
|
|
10/09/2024
|
16:10:25
|
BST
|
56
|
76.3600
|
XLON
|
1066939275315314
|
|
10/09/2024
|
16:10:45
|
BST
|
49
|
76.3200
|
XLON
|
1066939275315378
|
|
10/09/2024
|
16:10:45
|
BST
|
40
|
76.3200
|
XLON
|
1066939275315379
|
|
10/09/2024
|
16:11:04
|
BST
|
33
|
76.2800
|
XLON
|
1066939275315489
|
|
10/09/2024
|
16:11:04
|
BST
|
58
|
76.2800
|
XLON
|
1066939275315490
|
|
10/09/2024
|
16:11:35
|
BST
|
75
|
76.2200
|
XLON
|
1066939275315672
|
|
10/09/2024
|
16:11:35
|
BST
|
19
|
76.2200
|
XLON
|
1066939275315673
|
|
10/09/2024
|
16:11:37
|
BST
|
65
|
76.2000
|
XLON
|
1066939275315684
|
|
10/09/2024
|
16:11:40
|
BST
|
25
|
76.2000
|
XLON
|
1066939275315696
|
|
10/09/2024
|
16:11:44
|
BST
|
92
|
76.1600
|
XLON
|
1066939275315827
|
|
10/09/2024
|
16:11:57
|
BST
|
90
|
76.2000
|
XLON
|
1066939275315930
|
|
10/09/2024
|
16:12:49
|
BST
|
91
|
76.1600
|
XLON
|
1066939275316187
|
|
10/09/2024
|
16:13:23
|
BST
|
44
|
76.1200
|
XLON
|
1066939275316278
|
|
10/09/2024
|
16:13:23
|
BST
|
45
|
76.1200
|
XLON
|
1066939275316279
|
|
10/09/2024
|
16:13:53
|
BST
|
55
|
76.0800
|
XLON
|
1066939275316365
|
|
10/09/2024
|
16:14:11
|
BST
|
19
|
76.0800
|
XLON
|
1066939275316420
|
|
10/09/2024
|
16:14:11
|
BST
|
17
|
76.0800
|
XLON
|
1066939275316421
|
|
10/09/2024
|
16:15:19
|
BST
|
89
|
76.1200
|
XLON
|
1066939275316699
|
|
10/09/2024
|
16:15:22
|
BST
|
89
|
76.0800
|
XLON
|
1066939275316702
|
|
10/09/2024
|
16:16:42
|
BST
|
89
|
76.1200
|
XLON
|
1066939275316880
|
|
10/09/2024
|
16:17:24
|
BST
|
89
|
76.1400
|
XLON
|
1066939275317002
|
|
10/09/2024
|
16:17:54
|
BST
|
89
|
76.1200
|
XLON
|
1066939275317111
|
|
10/09/2024
|
16:18:19
|
BST
|
92
|
76.0800
|
XLON
|
1066939275317135
|
|
10/09/2024
|
16:19:10
|
BST
|
43
|
76.0800
|
XLON
|
1066939275317231
|
|
10/09/2024
|
16:19:12
|
BST
|
51
|
76.0800
|
XLON
|
1066939275317235
|
|
10/09/2024
|
16:20:14
|
BST
|
9
|
76.0600
|
XLON
|
1066939275317324
|
|
10/09/2024
|
16:20:14
|
BST
|
35
|
76.0600
|
XLON
|
1066939275317325
|
|
10/09/2024
|
16:20:16
|
BST
|
90
|
76.0200
|
XLON
|
1066939275317398
|
|
10/09/2024
|
16:21:03
|
BST
|
47
|
75.9800
|
XLON
|
1066939275317485
|
|
10/09/2024
|
16:21:03
|
BST
|
44
|
75.9800
|
XLON
|
1066939275317486
|
|
10/09/2024
|
16:21:43
|
BST
|
32
|
75.9400
|
XLON
|
1066939275317629
|
|
10/09/2024
|
16:22:33
|
BST
|
60
|
75.9400
|
XLON
|
1066939275317702
|
|
10/09/2024
|
16:22:39
|
BST
|
64
|
76.0000
|
XLON
|
1066939275317725
|
|
10/09/2024
|
16:22:39
|
BST
|
14
|
76.0000
|
XLON
|
1066939275317726
|
|
10/09/2024
|
16:22:39
|
BST
|
19
|
76.0000
|
XLON
|
1066939275317727
|
|
10/09/2024
|
16:22:39
|
BST
|
2
|
76.0000
|
XLON
|
1066939275317728
|
|
10/09/2024
|
16:23:25
|
BST
|
14
|
75.9800
|
XLON
|
1066939275317819
|
|
10/09/2024
|
16:23:25
|
BST
|
64
|
75.9800
|
XLON
|
1066939275317820
|
|
10/09/2024
|
16:23:57
|
BST
|
64
|
76.0000
|
XLON
|
1066939275317999
|
|
10/09/2024
|
16:23:57
|
BST
|
3
|
76.0000
|
XLON
|
1066939275318000
|
|
10/09/2024
|
16:23:57
|
BST
|
17
|
76.0000
|
XLON
|
1066939275318001
|
|
10/09/2024
|
16:24:15
|
BST
|
19
|
76.0000
|
XLON
|
1066939275318059
|
|
10/09/2024
|
16:24:15
|
BST
|
11
|
76.0000
|
XLON
|
1066939275318060
|
|
10/09/2024
|
16:24:25
|
BST
|
24
|
76.0000
|
XLON
|
1066939275318068
|
|
10/09/2024
|
16:24:25
|
BST
|
30
|
76.0000
|
XLON
|
1066939275318069
|
|
10/09/2024
|
16:24:26
|
BST
|
94
|
75.9800
|
XLON
|
1066939275318070
|
|
10/09/2024
|
16:25:16
|
BST
|
89
|
75.9800
|
XLON
|
1066939275318129
|
|
10/09/2024
|
16:26:28
|
BST
|
16
|
76.0000
|
XLON
|
1066939275318263
|
|
10/09/2024
|
16:26:33
|
BST
|
18
|
76.0000
|
XLON
|
1066939275318273
|
|
10/09/2024
|
16:26:41
|
BST
|
10
|
76.0000
|
XLON
|
1066939275318302
|
|
10/09/2024
|
16:27:15
|
BST
|
34
|
76.0000
|
XLON
|
1066939275318353
|
|
10/09/2024
|
16:27:15
|
BST
|
11
|
76.0000
|
XLON
|
1066939275318354
|
|
10/09/2024
|
16:27:15
|
BST
|
50
|
76.0000
|
XLON
|
1066939275318355
|
|
10/09/2024
|
16:27:15
|
BST
|
50
|
76.0000
|
XLON
|
1066939275318356
|
|
10/09/2024
|
16:27:15
|
BST
|
60
|
76.0000
|
XLON
|
1066939275318357
|
|
10/09/2024
|
16:28:23
|
BST
|
64
|
76.0000
|
XLON
|
1066939275318514
|
|
10/09/2024
|
16:28:23
|
BST
|
23
|
76.0000
|
XLON
|
1066939275318515
|
|
10/09/2024
|
16:28:23
|
BST
|
12
|
76.0000
|
XLON
|
1066939275318516
|
|
10/09/2024
|
16:28:23
|
BST
|
11
|
76.0000
|
XLON
|
1066939275318517
|
|
10/09/2024
|
16:28:55
|
BST
|
92
|
76.0000
|
XLON
|
1066939275318586
|
|
10/09/2024
|
16:28:55
|
BST
|
4
|
76.0000
|
XLON
|
1066939275318587
|
|
10/09/2024
|
16:30:00
|
BST
|
25
|
76.1000
|
XLON
|
1066939275318864
|
|
10/09/2024
|
16:30:03
|
BST
|
95
|
76.0800
|
XLON
|
1066939275318877
|
|
10/09/2024
|
16:30:25
|
BST
|
10
|
76.0800
|
XLON
|
1066939275318965
|
|
10/09/2024
|
16:30:25
|
BST
|
39
|
76.0800
|
XLON
|
1066939275318966
|
|
10/09/2024
|
16:30:59
|
BST
|
89
|
76.0800
|
XLON
|
1066939275319070
|
|
10/09/2024
|
16:30:59
|
BST
|
90
|
76.0400
|
XLON
|
1066939275319073
|
|
10/09/2024
|
16:31:37
|
BST
|
13
|
75.9800
|
XLON
|
1066939275319158
|
|
10/09/2024
|
16:31:37
|
BST
|
77
|
75.9800
|
XLON
|
1066939275319159
|
|
10/09/2024
|
16:32:03
|
BST
|
62
|
75.9200
|
XLON
|
1066939275319234
|
|
10/09/2024
|
16:32:03
|
BST
|
27
|
75.9200
|
XLON
|
1066939275319235
|
|
10/09/2024
|
16:32:33
|
BST
|
91
|
75.8800
|
XLON
|
1066939275319325
|
|
10/09/2024
|
16:33:42
|
BST
|
78
|
75.9200
|
XLON
|
1066939275319459
|
|
10/09/2024
|
16:33:42
|
BST
|
17
|
75.9200
|
XLON
|
1066939275319460
|
|
10/09/2024
|
16:34:13
|
BST
|
44
|
75.9200
|
XLON
|
1066939275319523
|
|
10/09/2024
|
16:34:13
|
BST
|
45
|
75.9200
|
XLON
|
1066939275319524
|
|
10/09/2024
|
16:34:51
|
BST
|
62
|
75.8800
|
XLON
|
1066939275319591
|
|
10/09/2024
|
16:34:51
|
BST
|
28
|
75.8800
|
XLON
|
1066939275319592
|
|
10/09/2024
|
16:35:47
|
BST
|
55
|
75.8400
|
XLON
|
1066939275319674
|
|
10/09/2024
|
16:35:56
|
BST
|
1
|
75.8400
|
XLON
|
1066939275319684
|
|
10/09/2024
|
16:35:56
|
BST
|
39
|
75.8400
|
XLON
|
1066939275319685
|
|
10/09/2024
|
16:36:40
|
BST
|
19
|
75.8800
|
XLON
|
1066939275319760
|
|
10/09/2024
|
16:36:40
|
BST
|
25
|
75.8800
|
XLON
|
1066939275319761
|
|
10/09/2024
|
16:37:55
|
BST
|
19
|
75.9000
|
XLON
|
1066939275319898
|
|
10/09/2024
|
16:37:55
|
BST
|
64
|
75.9000
|
XLON
|
1066939275319899
|
|
10/09/2024
|
16:39:27
|
BST
|
90
|
75.9600
|
XLON
|
1066939275320166
|
|
10/09/2024
|
16:39:30
|
BST
|
64
|
75.9600
|
XLON
|
1066939275320189
|
|
10/09/2024
|
16:39:30
|
BST
|
40
|
75.9600
|
XLON
|
1066939275320190
|
|
10/09/2024
|
16:39:30
|
BST
|
15
|
75.9600
|
XLON
|
1066939275320191
|
|
10/09/2024
|
16:39:31
|
BST
|
74
|
75.9600
|
XLON
|
1066939275320192
|
|
10/09/2024
|
16:39:31
|
BST
|
10
|
75.9600
|
XLON
|
1066939275320193
|
|
10/09/2024
|
16:39:31
|
BST
|
9
|
75.9600
|
XLON
|
1066939275320194
|
|
10/09/2024
|
16:39:31
|
BST
|
10
|
75.9600
|
XLON
|
1066939275320195
|
|
10/09/2024
|
16:40:43
|
BST
|
94
|
75.9600
|
XLON
|
1066939275320282
|
|
10/09/2024
|
16:41:35
|
BST
|
64
|
75.9600
|
XLON
|
1066939275320393
|
|
10/09/2024
|
16:41:35
|
BST
|
28
|
75.9600
|
XLON
|
1066939275320394
|
|
10/09/2024
|
16:41:41
|
BST
|
21
|
75.9600
|
XLON
|
1066939275320417
|
|
10/09/2024
|
16:41:41
|
BST
|
64
|
75.9600
|
XLON
|
1066939275320418
|
|
10/09/2024
|
16:41:41
|
BST
|
10
|
75.9600
|
XLON
|
1066939275320419
|
|
10/09/2024
|
16:41:41
|
BST
|
24
|
75.9600
|
XLON
|
1066939275320420
|
|
10/09/2024
|
16:42:27
|
BST
|
21
|
75.9600
|
XLON
|
1066939275320490
|
|
10/09/2024
|
16:42:27
|
BST
|
11
|
75.9600
|
XLON
|
1066939275320491
|
|
10/09/2024
|
16:42:27
|
BST
|
35
|
75.9600
|
XLON
|
1066939275320492
|
|
10/09/2024
|
16:42:27
|
BST
|
52
|
75.9600
|
XLON
|
1066939275320493
|
|
10/09/2024
|
16:42:57
|
BST
|
25
|
76.0000
|
XLON
|
1066939275320561
|
|
10/09/2024
|
16:42:57
|
BST
|
9
|
76.0000
|
XLON
|
1066939275320562
|
|
10/09/2024
|
16:43:07
|
BST
|
22
|
76.0000
|
XLON
|
1066939275320597
|
|
10/09/2024
|
16:43:07
|
BST
|
11
|
76.0000
|
XLON
|
1066939275320598
|
|
10/09/2024
|
16:43:07
|
BST
|
64
|
76.0000
|
XLON
|
1066939275320599
|
|
10/09/2024
|
16:44:53
|
BST
|
90
|
76.1000
|
XLON
|
1066939275320804
|
|
10/09/2024
|
16:46:38
|
BST
|
91
|
76.1400
|
XLON
|
1066939275321294
|
|
10/09/2024
|
16:46:38
|
BST
|
50
|
76.1400
|
XLON
|
1066939275321296
|
|
10/09/2024
|
16:47:03
|
BST
|
64
|
76.1400
|
XLON
|
1066939275321343
|
|
10/09/2024
|
16:47:03
|
BST
|
50
|
76.1400
|
XLON
|
1066939275321344
|
|
10/09/2024
|
16:47:03
|
BST
|
5
|
76.1400
|
XLON
|
1066939275321345
|
|
10/09/2024
|
16:47:04
|
BST
|
48
|
76.1400
|
XLON
|
1066939275321350
|
|
10/09/2024
|
16:47:04
|
BST
|
71
|
76.1400
|
XLON
|
1066939275321351
|
|
10/09/2024
|
16:47:06
|
BST
|
19
|
76.1400
|
XLON
|
1066939275321400
|
|
10/09/2024
|
16:47:06
|
BST
|
50
|
76.1400
|
XLON
|
1066939275321401
|
|
10/09/2024
|
16:47:06
|
BST
|
38
|
76.1400
|
XLON
|
1066939275321402
|
|
10/09/2024
|
16:48:04
|
BST
|
90
|
76.1400
|
XLON
|
1066939275321530
|
|
10/09/2024
|
16:48:21
|
BST
|
49
|
76.2200
|
XLON
|
1066939275321568
|
|
10/09/2024
|
16:48:21
|
BST
|
70
|
76.2200
|
XLON
|
1066939275321569
|
|
10/09/2024
|
16:48:23
|
BST
|
90
|
76.2000
|
XLON
|
1066939275321590
|
|
10/09/2024
|
16:50:46
|
BST
|
91
|
76.2400
|
XLON
|
1066939275322005
|
|
10/09/2024
|
16:50:46
|
BST
|
64
|
76.2600
|
XLON
|
1066939275322008
|
|
10/09/2024
|
16:50:46
|
BST
|
9
|
76.2600
|
XLON
|
1066939275322009
|
|
10/09/2024
|
16:50:46
|
BST
|
46
|
76.2600
|
XLON
|
1066939275322010
|
|
10/09/2024
|
16:50:50
|
BST
|
92
|
76.2600
|
XLON
|
1066939275322016
|
|
10/09/2024
|
16:51:02
|
BST
|
90
|
76.2000
|
XLON
|
1066939275322048
|
|
10/09/2024
|
16:51:45
|
BST
|
101
|
76.2000
|
XLON
|
1066939275322160
|
|
10/09/2024
|
16:51:46
|
BST
|
91
|
76.2400
|
XLON
|
1066939275322171
|
|
10/09/2024
|
16:54:03
|
BST
|
94
|
76.2600
|
XLON
|
1066939275322460
|
|
10/09/2024
|
16:54:16
|
BST
|
64
|
76.2600
|
XLON
|
1066939275322483
|
|
10/09/2024
|
16:54:16
|
BST
|
19
|
76.2600
|
XLON
|
1066939275322484
|
|
10/09/2024
|
16:54:16
|
BST
|
21
|
76.2600
|
XLON
|
1066939275322485
|
|
10/09/2024
|
16:54:38
|
BST
|
14
|
76.2400
|
XLON
|
1066939275322527
|
|
10/09/2024
|
16:54:38
|
BST
|
1
|
76.2400
|
XLON
|
1066939275322528
|
|
10/09/2024
|
16:54:38
|
BST
|
74
|
76.2400
|
XLON
|
1066939275322529
|
|
10/09/2024
|
16:54:38
|
BST
|
119
|
76.2600
|
XLON
|
1066939275322530
|
|
10/09/2024
|
16:55:15
|
BST
|
92
|
76.2800
|
XLON
|
1066939275322689
|
|
10/09/2024
|
16:55:55
|
BST
|
59
|
76.2800
|
XLON
|
1066939275322791
|
|
10/09/2024
|
16:55:55
|
BST
|
60
|
76.2800
|
XLON
|
1066939275322792
|
|
10/09/2024
|
16:56:25
|
BST
|
64
|
76.2800
|
XLON
|
1066939275322913
|
|
10/09/2024
|
16:56:25
|
BST
|
44
|
76.2800
|
XLON
|
1066939275322914
|
|
10/09/2024
|
16:56:47
|
BST
|
93
|
76.2800
|
XLON
|
1066939275322933
|
|
10/09/2024
|
16:57:10
|
BST
|
93
|
76.2400
|
XLON
|
1066939275322972
|
|
10/09/2024
|
16:57:48
|
BST
|
94
|
76.2000
|
XLON
|
1066939275323052
|
|
10/09/2024
|
16:58:18
|
BST
|
44
|
76.2000
|
XLON
|
1066939275323153
|
|
10/09/2024
|
16:58:18
|
BST
|
31
|
76.1800
|
XLON
|
1066939275323154
|
|
10/09/2024
|
16:58:18
|
BST
|
2
|
76.1800
|
XLON
|
1066939275323155
|
|
10/09/2024
|
16:58:18
|
BST
|
1
|
76.1800
|
XLON
|
1066939275323156
|
|
10/09/2024
|
16:58:18
|
BST
|
45
|
76.1800
|
XLON
|
1066939275323157
|
|
10/09/2024
|
16:58:18
|
BST
|
10
|
76.1800
|
XLON
|
1066939275323158
|
|
10/09/2024
|
16:58:27
|
BST
|
89
|
76.1400
|
XLON
|
1066939275323195
|
|
10/09/2024
|
16:58:56
|
BST
|
94
|
76.1000
|
XLON
|
1066939275323251
|
|
10/09/2024
|
17:00:02
|
BST
|
34
|
76.1000
|
XLON
|
1066939275323336
|
|
10/09/2024
|
17:00:25
|
BST
|
93
|
76.1200
|
XLON
|
1066939275323403
|
|
10/09/2024
|
17:01:55
|
BST
|
50
|
76.2000
|
XLON
|
1066939275323607
|
|
10/09/2024
|
17:01:55
|
BST
|
64
|
76.2000
|
XLON
|
1066939275323608
|
|
10/09/2024
|
17:01:55
|
BST
|
5
|
76.2000
|
XLON
|
1066939275323609
|
|
10/09/2024
|
17:05:09
|
BST
|
94
|
76.2800
|
XLON
|
1066939275324162
|
|
10/09/2024
|
17:05:56
|
BST
|
50
|
76.3400
|
XLON
|
1066939275324309
|
|
10/09/2024
|
17:06:02
|
BST
|
89
|
76.3000
|
XLON
|
1066939275324328
|
|
10/09/2024
|
17:06:38
|
BST
|
89
|
76.3200
|
XLON
|
1066939275324462
|
|
10/09/2024
|
17:06:48
|
BST
|
20
|
76.3200
|
XLON
|
1066939275324503
|
|
10/09/2024
|
17:06:48
|
BST
|
64
|
76.3200
|
XLON
|
1066939275324504
|
|
10/09/2024
|
17:06:48
|
BST
|
11
|
76.3200
|
XLON
|
1066939275324505
|
|
10/09/2024
|
17:06:48
|
BST
|
20
|
76.3200
|
XLON
|
1066939275324506
|
|
10/09/2024
|
17:06:48
|
BST
|
4
|
76.3200
|
XLON
|
1066939275324507
|
|
10/09/2024
|
17:07:00
|
BST
|
89
|
76.2800
|
XLON
|
1066939275324582
|
|
10/09/2024
|
17:07:12
|
BST
|
93
|
76.3200
|
XLON
|
1066939275324667
|
|
10/09/2024
|
17:08:12
|
BST
|
89
|
76.3200
|
XLON
|
1066939275324887
|
|
10/09/2024
|
17:10:26
|
BST
|
93
|
76.4000
|
XLON
|
1066939275325178
|
|
10/09/2024
|
17:10:26
|
BST
|
64
|
76.4200
|
XLON
|
1066939275325179
|
|
10/09/2024
|
17:10:26
|
BST
|
50
|
76.4200
|
XLON
|
1066939275325180
|
|
10/09/2024
|
17:10:26
|
BST
|
5
|
76.4200
|
XLON
|
1066939275325181
|
|
10/09/2024
|
17:10:27
|
BST
|
95
|
76.4000
|
XLON
|
1066939275325184
|
|
10/09/2024
|
17:10:27
|
BST
|
11
|
76.4000
|
XLON
|
1066939275325187
|
|
10/09/2024
|
17:10:27
|
BST
|
64
|
76.4000
|
XLON
|
1066939275325188
|
|
10/09/2024
|
17:11:00
|
BST
|
24
|
76.3600
|
XLON
|
1066939275325564
|
|
10/09/2024
|
17:11:00
|
BST
|
66
|
76.3600
|
XLON
|
1066939275325565
|
|
10/09/2024
|
17:11:52
|
BST
|
90
|
76.3600
|
XLON
|
1066939275326162
|
|
10/09/2024
|
17:12:32
|
BST
|
90
|
76.3600
|
XLON
|
1066939275326446
|
|
10/09/2024
|
17:12:48
|
BST
|
90
|
76.3200
|
XLON
|
1066939275326620
|
|
10/09/2024
|
17:12:52
|
BST
|
92
|
76.3400
|
XLON
|
1066939275326654
|
|
10/09/2024
|
17:12:52
|
BST
|
27
|
76.3400
|
XLON
|
1066939275326655
|
|
10/09/2024
|
17:12:53
|
BST
|
48
|
76.3400
|
XLON
|
1066939275326659
|
|
10/09/2024
|
17:12:53
|
BST
|
10
|
76.3400
|
XLON
|
1066939275326660
|
|
10/09/2024
|
17:12:53
|
BST
|
61
|
76.3400
|
XLON
|
1066939275326661
|
|
10/09/2024
|
17:12:53
|
BST
|
64
|
76.3400
|
XLON
|
1066939275326665
|
|
10/09/2024
|
17:13:01
|
BST
|
11
|
76.3400
|
XLON
|
1066939275326704
|
|
10/09/2024
|
17:13:23
|
BST
|
95
|
76.3200
|
XLON
|
1066939275326938
|
|
10/09/2024
|
17:14:04
|
BST
|
10
|
76.3200
|
XLON
|
1066939275327149
|
|
10/09/2024
|
17:14:04
|
BST
|
11
|
76.3200
|
XLON
|
1066939275327150
|
|
10/09/2024
|
17:14:04
|
BST
|
19
|
76.3200
|
XLON
|
1066939275327151
|
|
10/09/2024
|
17:14:05
|
BST
|
43
|
76.3600
|
XLON
|
1066939275327160
|
|
10/09/2024
|
17:14:05
|
BST
|
41
|
76.3600
|
XLON
|
1066939275327161
|
|
10/09/2024
|
17:14:17
|
BST
|
17
|
76.4200
|
XLON
|
1066939275327226
|
|
10/09/2024
|
17:14:17
|
BST
|
95
|
76.4200
|
XLON
|
1066939275327227
|
|
10/09/2024
|
17:14:17
|
BST
|
7
|
76.4200
|
XLON
|
1066939275327228
|
|
10/09/2024
|
17:14:20
|
BST
|
64
|
76.4200
|
XLON
|
1066939275327231
|
|
10/09/2024
|
17:14:20
|
BST
|
20
|
76.4200
|
XLON
|
1066939275327232
|
|
10/09/2024
|
17:14:20
|
BST
|
35
|
76.4200
|
XLON
|
1066939275327233
|
|
10/09/2024
|
17:15:06
|
BST
|
90
|
76.4200
|
XLON
|
1066939275327453
|
|
10/09/2024
|
17:16:00
|
BST
|
89
|
76.4600
|
XLON
|
1066939275327644
|
|
10/09/2024
|
17:16:50
|
BST
|
64
|
76.4600
|
XLON
|
1066939275327903
|
|
10/09/2024
|
17:16:51
|
BST
|
11
|
76.4600
|
XLON
|
1066939275327906
|
|
10/09/2024
|
17:16:51
|
BST
|
64
|
76.4600
|
XLON
|
1066939275327907
|
|
10/09/2024
|
17:16:51
|
BST
|
44
|
76.4600
|
XLON
|
1066939275327908
|
|
10/09/2024
|
17:16:51
|
BST
|
11
|
76.4600
|
XLON
|
1066939275327914
|
|
10/09/2024
|
17:16:54
|
BST
|
9
|
76.4600
|
XLON
|
1066939275327922
|
|
10/09/2024
|
17:16:54
|
BST
|
64
|
76.4600
|
XLON
|
1066939275327923
|
|
10/09/2024
|
17:16:54
|
BST
|
11
|
76.4600
|
XLON
|
1066939275327924
|
|
10/09/2024
|
17:16:55
|
BST
|
11
|
76.4600
|
XLON
|
1066939275327925
|
|
10/09/2024
|
17:17:02
|
BST
|
10
|
76.4600
|
XLON
|
1066939275327953
|
|
10/09/2024
|
17:17:12
|
BST
|
63
|
76.4200
|
XLON
|
1066939275328035
|
|
10/09/2024
|
17:17:12
|
BST
|
26
|
76.4200
|
XLON
|
1066939275328036
|
|
10/09/2024
|
17:17:27
|
BST
|
22
|
76.4200
|
XLON
|
1066939275328127
|
|
10/09/2024
|
17:17:27
|
BST
|
64
|
76.4200
|
XLON
|
1066939275328128
|
|
10/09/2024
|
17:17:27
|
BST
|
33
|
76.4200
|
XLON
|
1066939275328129
|
|
10/09/2024
|
17:17:38
|
BST
|
17
|
76.4200
|
XLON
|
1066939275328163
|
|
10/09/2024
|
17:17:39
|
BST
|
9
|
76.4200
|
XLON
|
1066939275328164
|
|
10/09/2024
|
17:17:39
|
BST
|
64
|
76.4200
|
XLON
|
1066939275328165
|
|
10/09/2024
|
17:17:40
|
BST
|
9
|
76.4200
|
XLON
|
1066939275328166
|
|
10/09/2024
|
17:17:40
|
BST
|
64
|
76.4200
|
XLON
|
1066939275328167
|
|
10/09/2024
|
17:17:42
|
BST
|
10
|
76.4200
|
XLON
|
1066939275328196
|
|
10/09/2024
|
17:17:42
|
BST
|
10
|
76.4200
|
XLON
|
1066939275328197
|
|
10/09/2024
|
17:17:42
|
BST
|
64
|
76.4200
|
XLON
|
1066939275328198
|
|
10/09/2024
|
17:17:42
|
BST
|
45
|
76.4200
|
XLON
|
1066939275328199
|
|
10/09/2024
|
17:17:43
|
BST
|
11
|
76.4200
|
XLON
|
1066939275328204
|
|
10/09/2024
|
17:17:43
|
BST
|
64
|
76.4200
|
XLON
|
1066939275328205
|
|
10/09/2024
|
17:17:43
|
BST
|
44
|
76.4200
|
XLON
|
1066939275328206
|
|
10/09/2024
|
17:17:46
|
BST
|
11
|
76.4200
|
XLON
|
1066939275328261
|
|
10/09/2024
|
17:17:46
|
BST
|
31
|
76.4200
|
XLON
|
1066939275328262
|
|
10/09/2024
|
17:17:46
|
BST
|
31
|
76.4200
|
XLON
|
1066939275328264
|
|
10/09/2024
|
17:17:46
|
BST
|
60
|
76.4200
|
XLON
|
1066939275328265
|
|
10/09/2024
|
17:17:50
|
BST
|
6
|
76.4400
|
XLON
|
1066939275328276
|
|
10/09/2024
|
17:17:50
|
BST
|
22
|
76.4400
|
XLON
|
1066939275328277
|
|
10/09/2024
|
17:17:50
|
BST
|
91
|
76.4400
|
XLON
|
1066939275328278
|
|
10/09/2024
|
17:17:52
|
BST
|
9
|
76.4400
|
XLON
|
1066939275328280
|
|
10/09/2024
|
17:17:52
|
BST
|
64
|
76.4400
|
XLON
|
1066939275328281
|
|
10/09/2024
|
17:18:00
|
BST
|
45
|
76.4400
|
XLON
|
1066939275328314
|
|
10/09/2024
|
17:18:00
|
BST
|
64
|
76.4400
|
XLON
|
1066939275328315
|
|
10/09/2024
|
17:20:13
|
BST
|
48
|
76.4600
|
XLON
|
1066939275328826
|
|
10/09/2024
|
17:20:13
|
BST
|
45
|
76.4600
|
XLON
|
1066939275328827
|
|
10/09/2024
|
17:20:25
|
BST
|
9
|
76.4600
|
XLON
|
1066939275328868
|
|
10/09/2024
|
17:20:25
|
BST
|
10
|
76.4600
|
XLON
|
1066939275328869
|
|
10/09/2024
|
17:20:25
|
BST
|
22
|
76.4600
|
XLON
|
1066939275328870
|
|
10/09/2024
|
17:20:25
|
BST
|
9
|
76.4600
|
XLON
|
1066939275328871
|
|
10/09/2024
|
17:20:25
|
BST
|
69
|
76.4600
|
XLON
|
1066939275328872
|
|
10/09/2024
|
17:20:25
|
BST
|
9
|
76.4600
|
XLON
|
1066939275328873
|
|
10/09/2024
|
17:20:25
|
BST
|
10
|
76.4600
|
XLON
|
1066939275328874
|
|
10/09/2024
|
17:20:25
|
BST
|
9
|
76.4600
|
XLON
|
1066939275328875
|
|
10/09/2024
|
17:20:27
|
BST
|
10
|
76.4600
|
XLON
|
1066939275328876
|
|
10/09/2024
|
17:20:39
|
BST
|
64
|
76.4600
|
XLON
|
1066939275328909
|
|
10/09/2024
|
17:20:39
|
BST
|
50
|
76.4600
|
XLON
|
1066939275328910
|
|
10/09/2024
|
17:20:39
|
BST
|
5
|
76.4600
|
XLON
|
1066939275328911
|
|
10/09/2024
|
17:21:21
|
BST
|
90
|
76.4200
|
XLON
|
1066939275329033
|
|
10/09/2024
|
17:21:21
|
BST
|
50
|
76.4400
|
XLON
|
1066939275329034
|
|
10/09/2024
|
17:21:21
|
BST
|
21
|
76.4400
|
XLON
|
1066939275329035
|
|
10/09/2024
|
17:21:21
|
BST
|
9
|
76.4400
|
XLON
|
1066939275329036
|
|
10/09/2024
|
17:21:21
|
BST
|
39
|
76.4400
|
XLON
|
1066939275329037
|
|
10/09/2024
|
17:21:21
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329042
|
|
10/09/2024
|
17:21:21
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329043
|
|
10/09/2024
|
17:21:21
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329044
|
|
10/09/2024
|
17:21:21
|
BST
|
64
|
76.4600
|
XLON
|
1066939275329045
|
|
10/09/2024
|
17:21:22
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329060
|
|
10/09/2024
|
17:21:29
|
BST
|
14
|
76.4600
|
XLON
|
1066939275329088
|
|
10/09/2024
|
17:21:29
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329089
|
|
10/09/2024
|
17:21:29
|
BST
|
90
|
76.4400
|
XLON
|
1066939275329092
|
|
10/09/2024
|
17:23:42
|
BST
|
80
|
76.4600
|
XLON
|
1066939275329426
|
|
10/09/2024
|
17:23:42
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329427
|
|
10/09/2024
|
17:23:42
|
BST
|
28
|
76.4600
|
XLON
|
1066939275329428
|
|
10/09/2024
|
17:23:42
|
BST
|
72
|
76.4600
|
XLON
|
1066939275329439
|
|
10/09/2024
|
17:23:42
|
BST
|
40
|
76.4600
|
XLON
|
1066939275329440
|
|
10/09/2024
|
17:23:43
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329443
|
|
10/09/2024
|
17:23:43
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329444
|
|
10/09/2024
|
17:23:43
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329445
|
|
10/09/2024
|
17:23:43
|
BST
|
24
|
76.4600
|
XLON
|
1066939275329446
|
|
10/09/2024
|
17:23:43
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329447
|
|
10/09/2024
|
17:23:43
|
BST
|
56
|
76.4600
|
XLON
|
1066939275329448
|
|
10/09/2024
|
17:23:45
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329452
|
|
10/09/2024
|
17:23:45
|
BST
|
80
|
76.4600
|
XLON
|
1066939275329453
|
|
10/09/2024
|
17:23:45
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329454
|
|
10/09/2024
|
17:23:46
|
BST
|
28
|
76.4600
|
XLON
|
1066939275329456
|
|
10/09/2024
|
17:23:47
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329457
|
|
10/09/2024
|
17:23:48
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329458
|
|
10/09/2024
|
17:23:49
|
BST
|
10
|
76.4600
|
XLON
|
1066939275329460
|
|
10/09/2024
|
17:23:49
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329461
|
|
10/09/2024
|
17:23:49
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329462
|
|
10/09/2024
|
17:23:49
|
BST
|
80
|
76.4600
|
XLON
|
1066939275329463
|
|
10/09/2024
|
17:23:49
|
BST
|
7
|
76.4600
|
XLON
|
1066939275329464
|
|
10/09/2024
|
17:23:49
|
BST
|
9
|
76.4600
|
XLON
|
1066939275329475
|
|
10/09/2024
|
17:23:49
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329476
|
|
10/09/2024
|
17:23:49
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329477
|
|
10/09/2024
|
17:23:50
|
BST
|
11
|
76.4600
|
XLON
|
1066939275329480
|
|
10/09/2024
|
17:23:50
|
BST
|
19
|
76.4600
|
XLON
|
1066939275329481
|
|
10/09/2024
|
17:24:26
|
BST
|
78
|
76.5000
|
XLON
|
1066939275329552
|
|
10/09/2024
|
17:24:26
|
BST
|
11
|
76.5000
|
XLON
|
1066939275329553
|
|
10/09/2024
|
17:25:00
|
BST
|
20
|
76.5200
|
XLON
|
1066939275329704
|
|
10/09/2024
|
17:25:00
|
BST
|
80
|
76.5200
|
XLON
|
1066939275329705
|
|
10/09/2024
|
17:25:04
|
BST
|
47
|
76.5200
|
XLON
|
1066939275329726
|
|
10/09/2024
|
17:25:04
|
BST
|
45
|
76.5200
|
XLON
|
1066939275329727
|
|
10/09/2024
|
17:26:04
|
BST
|
10
|
76.5800
|
XLON
|
1066939275329959
|
|
10/09/2024
|
17:26:04
|
BST
|
80
|
76.5800
|
XLON
|
1066939275329960
|
|
10/09/2024
|
17:26:04
|
BST
|
36
|
76.5800
|
XLON
|
1066939275329961
|
|
10/09/2024
|
17:26:04
|
BST
|
21
|
76.5800
|
XLON
|
1066939275329962
|
|
10/09/2024
|
17:26:21
|
BST
|
9
|
76.5800
|
XLON
|
1066939275330057
|
|
10/09/2024
|
17:26:21
|
BST
|
80
|
76.5800
|
XLON
|
1066939275330058
|
|
10/09/2024
|
17:27:03
|
BST
|
80
|
76.5800
|
XLON
|
1066939275330185
|
|
10/09/2024
|
17:27:03
|
BST
|
4
|
76.5800
|
XLON
|
1066939275330186
|
|
10/09/2024
|
17:27:03
|
BST
|
9
|
76.5800
|
XLON
|
1066939275330187
|
|
10/09/2024
|
17:27:03
|
BST
|
40
|
76.5800
|
XLON
|
1066939275330193
|
|
10/09/2024
|
17:27:45
|
BST
|
38
|
76.5800
|
XLON
|
1066939275330248
|
|
10/09/2024
|
17:27:45
|
BST
|
80
|
76.5800
|
XLON
|
1066939275330249
|
|
10/09/2024
|
17:27:45
|
BST
|
93
|
76.5600
|
XLON
|
1066939275330251
|
|
10/09/2024
|
17:27:46
|
BST
|
80
|
76.5400
|
XLON
|
1066939275330265
|
|
10/09/2024
|
17:27:46
|
BST
|
39
|
76.5400
|
XLON
|
1066939275330266
|
|
10/09/2024
|
17:27:46
|
BST
|
43
|
76.5200
|
XLON
|
1066939275330267
|
|
10/09/2024
|
17:27:50
|
BST
|
46
|
76.5200
|
XLON
|
1066939275330303
|
|
10/09/2024
|
17:27:50
|
BST
|
107
|
76.5200
|
XLON
|
1066939275330304
|
|
10/09/2024
|
17:27:50
|
BST
|
12
|
76.5200
|
XLON
|
1066939275330305
|
|
10/09/2024
|
17:27:50
|
BST
|
5
|
76.5200
|
XLON
|
1066939275330307
|
|
10/09/2024
|
17:28:25
|
BST
|
101
|
76.5800
|
XLON
|
1066939275330446
|
|
10/09/2024
|
17:28:56
|
BST
|
35
|
76.5800
|
XLON
|
1066939275330535
|
|
10/09/2024
|
17:28:56
|
BST
|
6
|
76.5800
|
XLON
|
1066939275330536
|
|
10/09/2024
|
17:28:56
|
BST
|
78
|
76.5800
|
XLON
|
1066939275330537
|
|
10/09/2024
|
17:28:56
|
BST
|
91
|
76.5600
|
XLON
|
1066939275330539
|
|
10/09/2024
|
17:28:57
|
BST
|
80
|
76.5600
|
XLON
|
1066939275330543
|
|
10/09/2024
|
17:28:57
|
BST
|
35
|
76.5600
|
XLON
|
1066939275330544
|
|
10/09/2024
|
17:28:57
|
BST
|
4
|
76.5600
|
XLON
|
1066939275330545
|
|
10/09/2024
|
17:29:00
|
BST
|
91
|
76.5600
|
XLON
|
1066939275330556
|
|
10/09/2024
|
17:29:00
|
BST
|
9
|
76.5600
|
XLON
|
1066939275330560
|
|
10/09/2024
|
17:29:08
|
BST
|
34
|
76.5600
|
XLON
|
1066939275330579
|
|
10/09/2024
|
17:29:08
|
BST
|
80
|
76.5600
|
XLON
|
1066939275330580
|
|
10/09/2024
|
17:29:08
|
BST
|
5
|
76.5600
|
XLON
|
1066939275330581
|
|
10/09/2024
|
17:29:08
|
BST
|
5
|
76.5600
|
XLON
|
1066939275330582
|
|
10/09/2024
|
17:29:08
|
BST
|
34
|
76.5600
|
XLON
|
1066939275330583
|
|
10/09/2024
|
17:29:08
|
BST
|
10
|
76.5600
|
XLON
|
1066939275330584
|
|
10/09/2024
|
17:29:08
|
BST
|
28
|
76.5600
|
XLON
|
1066939275330585
|
|
10/09/2024
|
17:29:08
|
BST
|
9
|
76.5600
|
XLON
|
1066939275330586
|
|
10/09/2024
|
17:29:53
|
BST
|
28
|
76.5400
|
XLON
|
1066939275330827
|
|
10/09/2024
|
17:29:53
|
BST
|
28
|
76.5400
|
XLON
|
1066939275330867
|
|
10/09/2024
|
17:29:58
|
BST
|
12
|
76.5600
|
XLON
|
1066939275330973
|
|
10/09/2024
|
17:29:58
|
BST
|
26
|
76.5600
|
XLON
|
1066939275330974
|
|
10/09/2024
|
17:29:59
|
BST
|
26
|
76.5600
|
XLON
|
1066939275330975
|
|
|
|
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
POSFLFFTAVIILIS
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
