InterContinental Hotels Group PLC Transaction in Own Shares
2024年10月24日 - 3:00PM
RNS Regulatory News
RNS Number : 3786J
InterContinental Hotels Group PLC
24 October 2024
|
24 October
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 23
October 2024 it purchased the following number of its ordinary
shares of 20340/399pence 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:
|
23 October 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
40,000
|
|
|
|
|
Lowest price paid per
share:
|
£ 85.1800
|
|
|
|
|
Highest price paid per
share:
|
£ 87.6200
|
|
|
|
|
Average price paid per
share:
|
£ 85.9974
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,059,444 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);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 40,000 (ISIN:
GB00BHJYC057)
Date of purchases: 23 October
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
30,000
|
|
10,000
|
|
|
Highest price paid (per
ordinary share)
|
£
87.6200
|
|
£
87.5000
|
|
|
Lowest price paid (per
ordinary share)
|
£
85.1800
|
|
£
85.1800
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
85.9947
|
|
£
86.0055
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
23/10/2024
|
09:44:27
|
BST
|
90
|
87.3600
|
XLON
|
1093533712783195
|
|
23/10/2024
|
09:44:27
|
BST
|
32
|
87.3800
|
CHIX
|
1200009N2
|
|
23/10/2024
|
09:44:27
|
BST
|
55
|
87.3800
|
CHIX
|
1200009N3
|
|
23/10/2024
|
09:44:28
|
BST
|
33
|
87.3400
|
XLON
|
1093533712783197
|
|
23/10/2024
|
09:44:28
|
BST
|
55
|
87.3400
|
XLON
|
1093533712783198
|
|
23/10/2024
|
09:48:33
|
BST
|
55
|
87.3600
|
XLON
|
1093533712783679
|
|
23/10/2024
|
09:50:13
|
BST
|
62
|
87.4600
|
XLON
|
1093533712783791
|
|
23/10/2024
|
09:53:41
|
BST
|
60
|
87.4600
|
XLON
|
1093533712784183
|
|
23/10/2024
|
09:53:41
|
BST
|
80
|
87.4600
|
CHIX
|
120000AUX
|
|
23/10/2024
|
09:54:10
|
BST
|
64
|
87.4400
|
XLON
|
1093533712784256
|
|
23/10/2024
|
09:54:10
|
BST
|
41
|
87.4400
|
CHIX
|
120000AXH
|
|
23/10/2024
|
09:54:10
|
BST
|
41
|
87.4400
|
CHIX
|
120000AXI
|
|
23/10/2024
|
09:54:43
|
BST
|
4
|
87.4800
|
XLON
|
1093533712784348
|
|
23/10/2024
|
09:54:43
|
BST
|
84
|
87.4800
|
XLON
|
1093533712784349
|
|
23/10/2024
|
09:55:23
|
BST
|
88
|
87.4600
|
XLON
|
1093533712784405
|
|
23/10/2024
|
10:00:16
|
BST
|
41
|
87.5000
|
XLON
|
1093533712784733
|
|
23/10/2024
|
10:00:16
|
BST
|
50
|
87.5000
|
XLON
|
1093533712784734
|
|
23/10/2024
|
10:00:16
|
BST
|
9
|
87.5000
|
CHIX
|
120000BKC
|
|
23/10/2024
|
10:00:16
|
BST
|
78
|
87.5000
|
CHIX
|
120000BKD
|
|
23/10/2024
|
10:01:06
|
BST
|
86
|
87.5200
|
XLON
|
1093533712784827
|
|
23/10/2024
|
10:01:25
|
BST
|
28
|
87.5000
|
XLON
|
1093533712784848
|
|
23/10/2024
|
10:01:25
|
BST
|
64
|
87.5000
|
XLON
|
1093533712784849
|
|
23/10/2024
|
10:03:31
|
BST
|
87
|
87.5400
|
XLON
|
1093533712784986
|
|
23/10/2024
|
10:07:21
|
BST
|
29
|
87.6200
|
XLON
|
1093533712785300
|
|
23/10/2024
|
10:07:21
|
BST
|
58
|
87.6200
|
XLON
|
1093533712785301
|
|
23/10/2024
|
10:07:21
|
BST
|
91
|
87.6000
|
XLON
|
1093533712785305
|
|
23/10/2024
|
10:09:33
|
BST
|
35
|
87.4800
|
CHIX
|
120000CT7
|
|
23/10/2024
|
10:11:24
|
BST
|
17
|
87.4800
|
CHIX
|
120000D2D
|
|
23/10/2024
|
10:12:21
|
BST
|
34
|
87.4800
|
CHIX
|
120000D8N
|
|
23/10/2024
|
10:12:30
|
BST
|
89
|
87.4600
|
XLON
|
1093533712786074
|
|
23/10/2024
|
10:12:31
|
BST
|
52
|
87.4400
|
XLON
|
1093533712786076
|
|
23/10/2024
|
10:12:31
|
BST
|
37
|
87.4400
|
XLON
|
1093533712786077
|
|
23/10/2024
|
10:15:50
|
BST
|
91
|
87.3800
|
XLON
|
1093533712786435
|
|
23/10/2024
|
10:16:25
|
BST
|
88
|
87.4400
|
CHIX
|
120000E07
|
|
23/10/2024
|
10:18:05
|
BST
|
89
|
87.3600
|
XLON
|
1093533712786843
|
|
23/10/2024
|
10:20:20
|
BST
|
33
|
87.3000
|
XLON
|
1093533712787238
|
|
23/10/2024
|
10:20:20
|
BST
|
57
|
87.3000
|
XLON
|
1093533712787239
|
|
23/10/2024
|
10:24:06
|
BST
|
86
|
87.3600
|
XLON
|
1093533712787646
|
|
23/10/2024
|
10:24:06
|
BST
|
86
|
87.3400
|
XLON
|
1093533712787648
|
|
23/10/2024
|
10:24:06
|
BST
|
29
|
87.3600
|
CHIX
|
120000FGH
|
|
23/10/2024
|
10:24:06
|
BST
|
54
|
87.3600
|
CHIX
|
120000FGK
|
|
23/10/2024
|
10:24:06
|
BST
|
4
|
87.3600
|
CHIX
|
120000FGL
|
|
23/10/2024
|
10:24:06
|
BST
|
49
|
87.3400
|
CHIX
|
120000FGM
|
|
23/10/2024
|
10:24:06
|
BST
|
29
|
87.3400
|
CHIX
|
120000FGN
|
|
23/10/2024
|
10:24:06
|
BST
|
10
|
87.3400
|
CHIX
|
120000FGP
|
|
23/10/2024
|
10:29:12
|
BST
|
39
|
87.1200
|
XLON
|
1093533712788267
|
|
23/10/2024
|
10:29:12
|
BST
|
51
|
87.1200
|
XLON
|
1093533712788271
|
|
23/10/2024
|
10:31:31
|
BST
|
32
|
87.1200
|
XLON
|
1093533712788450
|
|
23/10/2024
|
10:31:31
|
BST
|
54
|
87.1200
|
XLON
|
1093533712788451
|
|
23/10/2024
|
10:34:02
|
BST
|
33
|
87.1000
|
XLON
|
1093533712788728
|
|
23/10/2024
|
10:34:02
|
BST
|
54
|
87.1000
|
XLON
|
1093533712788729
|
|
23/10/2024
|
10:35:48
|
BST
|
64
|
87.0200
|
XLON
|
1093533712788963
|
|
23/10/2024
|
10:35:48
|
BST
|
22
|
87.0200
|
XLON
|
1093533712788964
|
|
23/10/2024
|
10:38:20
|
BST
|
87
|
86.9400
|
XLON
|
1093533712789214
|
|
23/10/2024
|
10:38:20
|
BST
|
87
|
86.9200
|
XLON
|
1093533712789219
|
|
23/10/2024
|
10:39:01
|
BST
|
86
|
86.9200
|
CHIX
|
120000HIY
|
|
23/10/2024
|
10:44:08
|
BST
|
89
|
86.7800
|
XLON
|
1093533712789769
|
|
23/10/2024
|
10:44:08
|
BST
|
87
|
86.7600
|
XLON
|
1093533712789771
|
|
23/10/2024
|
10:49:01
|
BST
|
87
|
86.8200
|
CHIX
|
120000ISE
|
|
23/10/2024
|
10:49:01
|
BST
|
4
|
86.8200
|
CHIX
|
120000ISF
|
|
23/10/2024
|
10:50:01
|
BST
|
90
|
86.8000
|
XLON
|
1093533712790291
|
|
23/10/2024
|
10:53:48
|
BST
|
89
|
86.7800
|
XLON
|
1093533712790640
|
|
23/10/2024
|
10:55:03
|
BST
|
87
|
86.7600
|
CHIX
|
120000JQH
|
|
23/10/2024
|
10:55:32
|
BST
|
86
|
86.7400
|
XLON
|
1093533712791011
|
|
23/10/2024
|
10:59:07
|
BST
|
36
|
86.6800
|
XLON
|
1093533712791288
|
|
23/10/2024
|
10:59:07
|
BST
|
54
|
86.6800
|
XLON
|
1093533712791289
|
|
23/10/2024
|
11:00:02
|
BST
|
92
|
86.6600
|
XLON
|
1093533712791512
|
|
23/10/2024
|
11:00:27
|
BST
|
89
|
86.6200
|
XLON
|
1093533712791657
|
|
23/10/2024
|
11:09:31
|
BST
|
92
|
86.9200
|
XLON
|
1093533712792819
|
|
23/10/2024
|
11:09:31
|
BST
|
87
|
86.9000
|
XLON
|
1093533712792822
|
|
23/10/2024
|
11:09:31
|
BST
|
87
|
86.9200
|
CHIX
|
120000M9Y
|
|
23/10/2024
|
11:09:31
|
BST
|
87
|
86.9000
|
CHIX
|
120000M9Z
|
|
23/10/2024
|
11:14:10
|
BST
|
87
|
86.8800
|
XLON
|
1093533712793093
|
|
23/10/2024
|
11:15:13
|
BST
|
44
|
86.8600
|
XLON
|
1093533712793178
|
|
23/10/2024
|
11:15:13
|
BST
|
46
|
86.8600
|
XLON
|
1093533712793179
|
|
23/10/2024
|
11:15:13
|
BST
|
34
|
86.8400
|
XLON
|
1093533712793182
|
|
23/10/2024
|
11:15:13
|
BST
|
52
|
86.8400
|
XLON
|
1093533712793183
|
|
23/10/2024
|
11:18:13
|
BST
|
89
|
86.9000
|
XLON
|
1093533712793390
|
|
23/10/2024
|
11:18:13
|
BST
|
92
|
86.9000
|
CHIX
|
120000NBS
|
|
23/10/2024
|
11:18:13
|
BST
|
91
|
86.8800
|
CHIX
|
120000NBT
|
|
23/10/2024
|
11:23:36
|
BST
|
91
|
86.8000
|
XLON
|
1093533712793740
|
|
23/10/2024
|
11:23:36
|
BST
|
90
|
86.7800
|
XLON
|
1093533712793741
|
|
23/10/2024
|
11:33:06
|
BST
|
91
|
86.8400
|
XLON
|
1093533712794568
|
|
23/10/2024
|
11:33:06
|
BST
|
39
|
86.8200
|
XLON
|
1093533712794571
|
|
23/10/2024
|
11:33:06
|
BST
|
47
|
86.8200
|
XLON
|
1093533712794572
|
|
23/10/2024
|
11:38:05
|
BST
|
87
|
86.8200
|
CHIX
|
120000P9F
|
|
23/10/2024
|
11:58:12
|
BST
|
86
|
86.9400
|
XLON
|
1093533712796117
|
|
23/10/2024
|
11:58:12
|
BST
|
115
|
86.9400
|
XLON
|
1093533712796120
|
|
23/10/2024
|
11:58:12
|
BST
|
115
|
86.9400
|
XLON
|
1093533712796121
|
|
23/10/2024
|
11:58:12
|
BST
|
89
|
86.9400
|
CHIX
|
120000RM3
|
|
23/10/2024
|
11:58:13
|
BST
|
67
|
86.9400
|
XLON
|
1093533712796122
|
|
23/10/2024
|
11:58:13
|
BST
|
9
|
86.9400
|
XLON
|
1093533712796123
|
|
23/10/2024
|
11:59:35
|
BST
|
45
|
86.9200
|
XLON
|
1093533712796170
|
|
23/10/2024
|
11:59:35
|
BST
|
43
|
86.9200
|
XLON
|
1093533712796171
|
|
23/10/2024
|
11:59:35
|
BST
|
29
|
86.9200
|
XLON
|
1093533712796174
|
|
23/10/2024
|
11:59:35
|
BST
|
38
|
86.9400
|
XLON
|
1093533712796175
|
|
23/10/2024
|
11:59:35
|
BST
|
21
|
86.9400
|
XLON
|
1093533712796176
|
|
23/10/2024
|
11:59:35
|
BST
|
25
|
86.9400
|
XLON
|
1093533712796177
|
|
23/10/2024
|
11:59:35
|
BST
|
57
|
86.9200
|
CHIX
|
120000RQ6
|
|
23/10/2024
|
11:59:35
|
BST
|
30
|
86.9200
|
CHIX
|
120000RQ7
|
|
23/10/2024
|
12:00:14
|
BST
|
91
|
87.0400
|
XLON
|
1093533712796221
|
|
23/10/2024
|
12:00:14
|
BST
|
86
|
87.0200
|
XLON
|
1093533712796225
|
|
23/10/2024
|
12:00:14
|
BST
|
92
|
87.0000
|
XLON
|
1093533712796235
|
|
23/10/2024
|
12:00:14
|
BST
|
86
|
87.0000
|
XLON
|
1093533712796240
|
|
23/10/2024
|
12:00:14
|
BST
|
87
|
86.9800
|
XLON
|
1093533712796248
|
|
23/10/2024
|
12:00:14
|
BST
|
58
|
86.9600
|
XLON
|
1093533712796255
|
|
23/10/2024
|
12:00:14
|
BST
|
87
|
87.0400
|
CHIX
|
120000RUF
|
|
23/10/2024
|
12:00:14
|
BST
|
90
|
87.0200
|
CHIX
|
120000RUG
|
|
23/10/2024
|
12:00:14
|
BST
|
92
|
87.0000
|
CHIX
|
120000RUN
|
|
23/10/2024
|
12:07:54
|
BST
|
86
|
86.2800
|
XLON
|
1093533712796915
|
|
23/10/2024
|
12:12:14
|
BST
|
88
|
86.2200
|
XLON
|
1093533712797153
|
|
23/10/2024
|
12:14:12
|
BST
|
89
|
86.0200
|
XLON
|
1093533712797243
|
|
23/10/2024
|
12:14:12
|
BST
|
50
|
86.0000
|
XLON
|
1093533712797244
|
|
23/10/2024
|
12:14:12
|
BST
|
38
|
86.0000
|
XLON
|
1093533712797245
|
|
23/10/2024
|
12:19:45
|
BST
|
89
|
85.7600
|
XLON
|
1093533712797562
|
|
23/10/2024
|
12:19:45
|
BST
|
87
|
85.7400
|
XLON
|
1093533712797564
|
|
23/10/2024
|
12:19:45
|
BST
|
87
|
85.7200
|
XLON
|
1093533712797566
|
|
23/10/2024
|
12:27:45
|
BST
|
34
|
85.8800
|
CHIX
|
120000UME
|
|
23/10/2024
|
12:27:45
|
BST
|
57
|
85.8800
|
CHIX
|
120000UMF
|
|
23/10/2024
|
12:28:21
|
BST
|
86
|
85.8600
|
XLON
|
1093533712797980
|
|
23/10/2024
|
12:32:29
|
BST
|
87
|
85.7800
|
XLON
|
1093533712798431
|
|
23/10/2024
|
12:32:29
|
BST
|
89
|
85.7600
|
XLON
|
1093533712798435
|
|
23/10/2024
|
12:37:53
|
BST
|
14
|
85.4800
|
CHIX
|
120000VQB
|
|
23/10/2024
|
12:37:53
|
BST
|
72
|
85.4800
|
CHIX
|
120000VQC
|
|
23/10/2024
|
12:39:18
|
BST
|
86
|
85.3800
|
XLON
|
1093533712798790
|
|
23/10/2024
|
12:39:18
|
BST
|
86
|
85.3600
|
XLON
|
1093533712798792
|
|
23/10/2024
|
12:46:42
|
BST
|
21
|
85.3800
|
XLON
|
1093533712799272
|
|
23/10/2024
|
12:46:42
|
BST
|
36
|
85.3800
|
XLON
|
1093533712799273
|
|
23/10/2024
|
12:49:12
|
BST
|
91
|
85.5000
|
XLON
|
1093533712799375
|
|
23/10/2024
|
12:49:12
|
BST
|
87
|
85.4800
|
XLON
|
1093533712799380
|
|
23/10/2024
|
12:49:12
|
BST
|
56
|
85.4800
|
CHIX
|
120000WV1
|
|
23/10/2024
|
12:49:12
|
BST
|
35
|
85.4800
|
CHIX
|
120000WV2
|
|
23/10/2024
|
12:54:00
|
BST
|
91
|
85.5200
|
XLON
|
1093533712799807
|
|
23/10/2024
|
12:54:00
|
BST
|
89
|
85.5000
|
XLON
|
1093533712799808
|
|
23/10/2024
|
12:56:13
|
BST
|
57
|
85.4800
|
CHIX
|
120000XMP
|
|
23/10/2024
|
12:56:13
|
BST
|
33
|
85.4800
|
CHIX
|
120000XMQ
|
|
23/10/2024
|
12:56:13
|
BST
|
89
|
85.4600
|
CHIX
|
120000XMR
|
|
23/10/2024
|
12:56:13
|
BST
|
88
|
85.4400
|
CHIX
|
120000XMW
|
|
23/10/2024
|
13:00:11
|
BST
|
51
|
85.5800
|
XLON
|
1093533712800036
|
|
23/10/2024
|
13:00:11
|
BST
|
40
|
85.5800
|
XLON
|
1093533712800037
|
|
23/10/2024
|
13:00:11
|
BST
|
90
|
85.5600
|
XLON
|
1093533712800038
|
|
23/10/2024
|
13:06:33
|
BST
|
89
|
85.6600
|
XLON
|
1093533712800347
|
|
23/10/2024
|
13:10:43
|
BST
|
7
|
85.6000
|
XLON
|
1093533712800540
|
|
23/10/2024
|
13:10:43
|
BST
|
79
|
85.6000
|
XLON
|
1093533712800541
|
|
23/10/2024
|
13:15:44
|
BST
|
31
|
85.5600
|
XLON
|
1093533712800770
|
|
23/10/2024
|
13:15:44
|
BST
|
57
|
85.5600
|
XLON
|
1093533712800771
|
|
23/10/2024
|
13:16:47
|
BST
|
87
|
85.5400
|
XLON
|
1093533712800859
|
|
23/10/2024
|
13:16:47
|
BST
|
92
|
85.5200
|
XLON
|
1093533712800863
|
|
23/10/2024
|
13:21:19
|
BST
|
23
|
85.6000
|
XLON
|
1093533712801061
|
|
23/10/2024
|
13:21:19
|
BST
|
67
|
85.6000
|
XLON
|
1093533712801062
|
|
23/10/2024
|
13:21:19
|
BST
|
22
|
85.5800
|
XLON
|
1093533712801064
|
|
23/10/2024
|
13:24:55
|
BST
|
89
|
85.5400
|
XLON
|
1093533712801197
|
|
23/10/2024
|
13:24:55
|
BST
|
86
|
85.5400
|
CHIX
|
12000106Y
|
|
23/10/2024
|
13:28:57
|
BST
|
7
|
85.5600
|
XLON
|
1093533712801467
|
|
23/10/2024
|
13:28:57
|
BST
|
40
|
85.5600
|
XLON
|
1093533712801468
|
|
23/10/2024
|
13:28:57
|
BST
|
40
|
85.5600
|
XLON
|
1093533712801469
|
|
23/10/2024
|
13:29:52
|
BST
|
89
|
85.6000
|
XLON
|
1093533712801504
|
|
23/10/2024
|
13:29:52
|
BST
|
89
|
85.5800
|
XLON
|
1093533712801506
|
|
23/10/2024
|
13:29:52
|
BST
|
92
|
85.5600
|
XLON
|
1093533712801512
|
|
23/10/2024
|
13:37:01
|
BST
|
30
|
85.6200
|
CHIX
|
1200011D3
|
|
23/10/2024
|
13:37:01
|
BST
|
59
|
85.6200
|
CHIX
|
1200011D4
|
|
23/10/2024
|
13:37:01
|
BST
|
27
|
85.6000
|
CHIX
|
1200011D5
|
|
23/10/2024
|
13:37:01
|
BST
|
59
|
85.6000
|
CHIX
|
1200011D6
|
|
23/10/2024
|
13:44:24
|
BST
|
88
|
85.7000
|
XLON
|
1093533712802388
|
|
23/10/2024
|
13:54:46
|
BST
|
21
|
85.7600
|
XLON
|
1093533712802873
|
|
23/10/2024
|
13:54:46
|
BST
|
70
|
85.7600
|
XLON
|
1093533712802874
|
|
23/10/2024
|
13:54:46
|
BST
|
88
|
85.7600
|
CHIX
|
120001304
|
|
23/10/2024
|
13:55:26
|
BST
|
89
|
85.7400
|
XLON
|
1093533712802919
|
|
23/10/2024
|
13:55:26
|
BST
|
84
|
85.7200
|
XLON
|
1093533712802923
|
|
23/10/2024
|
13:55:26
|
BST
|
8
|
85.7200
|
XLON
|
1093533712802924
|
|
23/10/2024
|
13:55:47
|
BST
|
89
|
85.7000
|
XLON
|
1093533712802935
|
|
23/10/2024
|
14:00:20
|
BST
|
86
|
85.7600
|
XLON
|
1093533712803139
|
|
23/10/2024
|
14:05:25
|
BST
|
87
|
85.7400
|
XLON
|
1093533712803658
|
|
23/10/2024
|
14:05:25
|
BST
|
42
|
85.7200
|
XLON
|
1093533712803662
|
|
23/10/2024
|
14:05:25
|
BST
|
46
|
85.7200
|
XLON
|
1093533712803663
|
|
23/10/2024
|
14:05:25
|
BST
|
33
|
85.7400
|
CHIX
|
12000141Q
|
|
23/10/2024
|
14:05:25
|
BST
|
45
|
85.7400
|
CHIX
|
12000141R
|
|
23/10/2024
|
14:05:25
|
BST
|
11
|
85.7400
|
CHIX
|
12000141S
|
|
23/10/2024
|
14:07:37
|
BST
|
88
|
85.8200
|
XLON
|
1093533712803802
|
|
23/10/2024
|
14:08:35
|
BST
|
86
|
85.9000
|
XLON
|
1093533712803902
|
|
23/10/2024
|
14:09:22
|
BST
|
90
|
85.8600
|
XLON
|
1093533712803960
|
|
23/10/2024
|
14:09:22
|
BST
|
86
|
85.8800
|
CHIX
|
1200014MK
|
|
23/10/2024
|
14:13:14
|
BST
|
86
|
85.7800
|
XLON
|
1093533712804245
|
|
23/10/2024
|
14:17:16
|
BST
|
91
|
85.7800
|
XLON
|
1093533712804620
|
|
23/10/2024
|
14:17:16
|
BST
|
87
|
85.7600
|
XLON
|
1093533712804624
|
|
23/10/2024
|
14:17:16
|
BST
|
58
|
85.7200
|
XLON
|
1093533712804627
|
|
23/10/2024
|
14:17:16
|
BST
|
31
|
85.7200
|
XLON
|
1093533712804628
|
|
23/10/2024
|
14:17:16
|
BST
|
86
|
85.7600
|
CHIX
|
1200015GO
|
|
23/10/2024
|
14:17:16
|
BST
|
40
|
85.7400
|
CHIX
|
1200015GR
|
|
23/10/2024
|
14:17:16
|
BST
|
43
|
85.7400
|
CHIX
|
1200015GS
|
|
23/10/2024
|
14:17:16
|
BST
|
3
|
85.7400
|
CHIX
|
1200015GT
|
|
23/10/2024
|
14:23:22
|
BST
|
86
|
85.8000
|
XLON
|
1093533712805121
|
|
23/10/2024
|
14:28:20
|
BST
|
92
|
85.7400
|
XLON
|
1093533712805387
|
|
23/10/2024
|
14:30:22
|
BST
|
57
|
85.7400
|
XLON
|
1093533712805505
|
|
23/10/2024
|
14:30:22
|
BST
|
29
|
85.7400
|
XLON
|
1093533712805506
|
|
23/10/2024
|
14:32:12
|
BST
|
38
|
85.7400
|
XLON
|
1093533712805616
|
|
23/10/2024
|
14:32:12
|
BST
|
50
|
85.7400
|
XLON
|
1093533712805617
|
|
23/10/2024
|
14:32:12
|
BST
|
88
|
85.7200
|
XLON
|
1093533712805619
|
|
23/10/2024
|
14:32:12
|
BST
|
88
|
85.6800
|
XLON
|
1093533712805622
|
|
23/10/2024
|
14:32:12
|
BST
|
92
|
85.7400
|
CHIX
|
12000179G
|
|
23/10/2024
|
14:40:43
|
BST
|
91
|
85.7000
|
XLON
|
1093533712806203
|
|
23/10/2024
|
14:40:43
|
BST
|
86
|
85.6800
|
XLON
|
1093533712806204
|
|
23/10/2024
|
14:40:43
|
BST
|
87
|
85.6600
|
XLON
|
1093533712806205
|
|
23/10/2024
|
14:40:43
|
BST
|
9
|
85.7000
|
CHIX
|
1200018IU
|
|
23/10/2024
|
14:40:43
|
BST
|
78
|
85.7000
|
CHIX
|
1200018IV
|
|
23/10/2024
|
14:41:44
|
BST
|
87
|
85.6000
|
XLON
|
1093533712806252
|
|
23/10/2024
|
14:41:44
|
BST
|
88
|
85.5800
|
CHIX
|
1200018MB
|
|
23/10/2024
|
14:41:44
|
BST
|
3
|
85.5800
|
CHIX
|
1200018MC
|
|
23/10/2024
|
14:41:44
|
BST
|
3
|
85.5600
|
CHIX
|
1200018MD
|
|
23/10/2024
|
14:41:44
|
BST
|
90
|
85.5400
|
CHIX
|
1200018ME
|
|
23/10/2024
|
14:52:06
|
BST
|
90
|
85.7800
|
XLON
|
1093533712807002
|
|
23/10/2024
|
14:55:39
|
BST
|
91
|
85.8600
|
XLON
|
1093533712807164
|
|
23/10/2024
|
14:55:39
|
BST
|
92
|
85.8400
|
XLON
|
1093533712807170
|
|
23/10/2024
|
14:55:39
|
BST
|
88
|
85.8200
|
XLON
|
1093533712807177
|
|
23/10/2024
|
14:55:39
|
BST
|
18
|
85.8000
|
XLON
|
1093533712807181
|
|
23/10/2024
|
14:55:39
|
BST
|
35
|
85.8000
|
XLON
|
1093533712807182
|
|
23/10/2024
|
14:55:39
|
BST
|
35
|
85.8000
|
XLON
|
1093533712807183
|
|
23/10/2024
|
14:55:39
|
BST
|
72
|
85.8600
|
CHIX
|
120001A7M
|
|
23/10/2024
|
14:55:39
|
BST
|
16
|
85.8600
|
CHIX
|
120001A7N
|
|
23/10/2024
|
14:55:39
|
BST
|
20
|
85.8400
|
CHIX
|
120001A7O
|
|
23/10/2024
|
14:55:39
|
BST
|
72
|
85.8400
|
CHIX
|
120001A7Q
|
|
23/10/2024
|
14:56:31
|
BST
|
87
|
85.8600
|
XLON
|
1093533712807240
|
|
23/10/2024
|
14:58:43
|
BST
|
90
|
85.8600
|
XLON
|
1093533712807417
|
|
23/10/2024
|
14:59:08
|
BST
|
87
|
85.8800
|
XLON
|
1093533712807448
|
|
23/10/2024
|
15:00:49
|
BST
|
86
|
85.9400
|
XLON
|
1093533712807653
|
|
23/10/2024
|
15:03:00
|
BST
|
87
|
85.9800
|
XLON
|
1093533712807774
|
|
23/10/2024
|
15:03:00
|
BST
|
75
|
85.9600
|
XLON
|
1093533712807776
|
|
23/10/2024
|
15:03:00
|
BST
|
12
|
85.9600
|
XLON
|
1093533712807777
|
|
23/10/2024
|
15:07:32
|
BST
|
21
|
86.0800
|
XLON
|
1093533712808130
|
|
23/10/2024
|
15:07:32
|
BST
|
65
|
86.0800
|
XLON
|
1093533712808131
|
|
23/10/2024
|
15:07:32
|
BST
|
89
|
86.0600
|
XLON
|
1093533712808134
|
|
23/10/2024
|
15:07:32
|
BST
|
90
|
86.0600
|
CHIX
|
120001BTQ
|
|
23/10/2024
|
15:13:32
|
BST
|
89
|
86.0000
|
XLON
|
1093533712808515
|
|
23/10/2024
|
15:13:32
|
BST
|
91
|
85.9800
|
XLON
|
1093533712808519
|
|
23/10/2024
|
15:13:32
|
BST
|
15
|
85.9600
|
XLON
|
1093533712808521
|
|
23/10/2024
|
15:13:32
|
BST
|
72
|
85.9600
|
XLON
|
1093533712808522
|
|
23/10/2024
|
15:13:32
|
BST
|
12
|
86.0000
|
CHIX
|
120001CCF
|
|
23/10/2024
|
15:13:32
|
BST
|
70
|
86.0000
|
CHIX
|
120001CCH
|
|
23/10/2024
|
15:13:32
|
BST
|
2
|
86.0000
|
CHIX
|
120001CCI
|
|
23/10/2024
|
15:13:32
|
BST
|
2
|
86.0000
|
CHIX
|
120001CCJ
|
|
23/10/2024
|
15:13:32
|
BST
|
88
|
85.9600
|
CHIX
|
120001CCN
|
|
23/10/2024
|
15:20:38
|
BST
|
7
|
86.0000
|
XLON
|
1093533712808906
|
|
23/10/2024
|
15:20:38
|
BST
|
43
|
86.0000
|
XLON
|
1093533712808907
|
|
23/10/2024
|
15:20:38
|
BST
|
41
|
86.0000
|
XLON
|
1093533712808908
|
|
23/10/2024
|
15:20:38
|
BST
|
8
|
86.0200
|
XLON
|
1093533712808911
|
|
23/10/2024
|
15:20:38
|
BST
|
31
|
86.0200
|
XLON
|
1093533712808912
|
|
23/10/2024
|
15:24:20
|
BST
|
46
|
86.0200
|
XLON
|
1093533712809171
|
|
23/10/2024
|
15:24:20
|
BST
|
44
|
86.0200
|
XLON
|
1093533712809172
|
|
23/10/2024
|
15:24:20
|
BST
|
45
|
86.0200
|
XLON
|
1093533712809175
|
|
23/10/2024
|
15:24:20
|
BST
|
21
|
86.0200
|
XLON
|
1093533712809176
|
|
23/10/2024
|
15:24:20
|
BST
|
9
|
86.0200
|
XLON
|
1093533712809177
|
|
23/10/2024
|
15:24:20
|
BST
|
89
|
86.0200
|
CHIX
|
120001DMC
|
|
23/10/2024
|
15:25:41
|
BST
|
8
|
86.0200
|
XLON
|
1093533712809315
|
|
23/10/2024
|
15:25:46
|
BST
|
8
|
86.0200
|
XLON
|
1093533712809317
|
|
23/10/2024
|
15:25:54
|
BST
|
18
|
86.0200
|
XLON
|
1093533712809325
|
|
23/10/2024
|
15:25:54
|
BST
|
8
|
86.0200
|
XLON
|
1093533712809326
|
|
23/10/2024
|
15:25:54
|
BST
|
12
|
86.0200
|
XLON
|
1093533712809327
|
|
23/10/2024
|
15:25:55
|
BST
|
13
|
86.0200
|
XLON
|
1093533712809328
|
|
23/10/2024
|
15:25:56
|
BST
|
13
|
86.0200
|
XLON
|
1093533712809331
|
|
23/10/2024
|
15:25:59
|
BST
|
58
|
86.0000
|
XLON
|
1093533712809336
|
|
23/10/2024
|
15:25:59
|
BST
|
15
|
86.0000
|
XLON
|
1093533712809337
|
|
23/10/2024
|
15:25:59
|
BST
|
14
|
86.0000
|
XLON
|
1093533712809338
|
|
23/10/2024
|
15:26:19
|
BST
|
87
|
86.0600
|
XLON
|
1093533712809380
|
|
23/10/2024
|
15:26:19
|
BST
|
9
|
86.0600
|
CHIX
|
120001E29
|
|
23/10/2024
|
15:26:19
|
BST
|
80
|
86.0600
|
CHIX
|
120001E2A
|
|
23/10/2024
|
15:26:29
|
BST
|
86
|
86.0400
|
XLON
|
1093533712809392
|
|
23/10/2024
|
15:26:29
|
BST
|
89
|
86.0200
|
XLON
|
1093533712809393
|
|
23/10/2024
|
15:26:29
|
BST
|
90
|
86.0000
|
XLON
|
1093533712809399
|
|
23/10/2024
|
15:26:36
|
BST
|
88
|
85.9800
|
XLON
|
1093533712809419
|
|
23/10/2024
|
15:28:03
|
BST
|
89
|
85.9200
|
XLON
|
1093533712809602
|
|
23/10/2024
|
15:28:03
|
BST
|
87
|
85.9200
|
CHIX
|
120001EBB
|
|
23/10/2024
|
15:28:56
|
BST
|
86
|
85.8800
|
XLON
|
1093533712809674
|
|
23/10/2024
|
15:28:56
|
BST
|
87
|
85.8600
|
XLON
|
1093533712809678
|
|
23/10/2024
|
15:28:56
|
BST
|
92
|
85.8400
|
XLON
|
1093533712809683
|
|
23/10/2024
|
15:30:06
|
BST
|
67
|
85.6800
|
CHIX
|
120001EY5
|
|
23/10/2024
|
15:31:20
|
BST
|
87
|
85.7600
|
XLON
|
1093533712810620
|
|
23/10/2024
|
15:31:55
|
BST
|
90
|
85.7200
|
XLON
|
1093533712810724
|
|
23/10/2024
|
15:31:55
|
BST
|
86
|
85.7000
|
XLON
|
1093533712810727
|
|
23/10/2024
|
15:31:55
|
BST
|
86
|
85.7400
|
CHIX
|
120001FRF
|
|
23/10/2024
|
15:33:31
|
BST
|
91
|
85.5400
|
XLON
|
1093533712811079
|
|
23/10/2024
|
15:33:31
|
BST
|
87
|
85.5200
|
XLON
|
1093533712811082
|
|
23/10/2024
|
15:35:01
|
BST
|
11
|
85.6200
|
XLON
|
1093533712811350
|
|
23/10/2024
|
15:35:01
|
BST
|
5
|
85.6200
|
XLON
|
1093533712811351
|
|
23/10/2024
|
15:35:01
|
BST
|
71
|
85.6200
|
XLON
|
1093533712811352
|
|
23/10/2024
|
15:35:02
|
BST
|
68
|
85.6000
|
CHIX
|
120001GP1
|
|
23/10/2024
|
15:35:11
|
BST
|
91
|
85.5800
|
XLON
|
1093533712811368
|
|
23/10/2024
|
15:36:13
|
BST
|
92
|
85.4800
|
XLON
|
1093533712811450
|
|
23/10/2024
|
15:37:12
|
BST
|
8
|
85.4800
|
CHIX
|
120001H5V
|
|
23/10/2024
|
15:37:12
|
BST
|
50
|
85.4800
|
CHIX
|
120001H5W
|
|
23/10/2024
|
15:37:38
|
BST
|
88
|
85.5200
|
XLON
|
1093533712811692
|
|
23/10/2024
|
15:37:38
|
BST
|
91
|
85.5000
|
XLON
|
1093533712811694
|
|
23/10/2024
|
15:37:38
|
BST
|
9
|
85.5000
|
CHIX
|
120001H8O
|
|
23/10/2024
|
15:38:39
|
BST
|
87
|
85.4000
|
XLON
|
1093533712811884
|
|
23/10/2024
|
15:38:39
|
BST
|
84
|
85.4000
|
CHIX
|
120001HL4
|
|
23/10/2024
|
15:38:39
|
BST
|
3
|
85.4000
|
CHIX
|
120001HL5
|
|
23/10/2024
|
15:38:39
|
BST
|
86
|
85.3800
|
CHIX
|
120001HL8
|
|
23/10/2024
|
15:39:21
|
BST
|
65
|
85.3800
|
XLON
|
1093533712811943
|
|
23/10/2024
|
15:39:21
|
BST
|
24
|
85.3800
|
XLON
|
1093533712811944
|
|
23/10/2024
|
15:40:13
|
BST
|
89
|
85.2800
|
XLON
|
1093533712812060
|
|
23/10/2024
|
15:40:40
|
BST
|
86
|
85.3000
|
XLON
|
1093533712812134
|
|
23/10/2024
|
15:42:52
|
BST
|
92
|
85.2600
|
XLON
|
1093533712812343
|
|
23/10/2024
|
15:43:31
|
BST
|
86
|
85.3400
|
XLON
|
1093533712812424
|
|
23/10/2024
|
15:43:31
|
BST
|
10
|
85.3400
|
CHIX
|
120001IK7
|
|
23/10/2024
|
15:43:31
|
BST
|
76
|
85.3400
|
CHIX
|
120001IK8
|
|
23/10/2024
|
15:45:34
|
BST
|
87
|
85.4000
|
XLON
|
1093533712812724
|
|
23/10/2024
|
15:45:34
|
BST
|
86
|
85.3800
|
XLON
|
1093533712812728
|
|
23/10/2024
|
15:45:34
|
BST
|
86
|
85.3600
|
XLON
|
1093533712812731
|
|
23/10/2024
|
15:45:34
|
BST
|
86
|
85.3400
|
XLON
|
1093533712812733
|
|
23/10/2024
|
15:45:34
|
BST
|
80
|
85.3200
|
XLON
|
1093533712812735
|
|
23/10/2024
|
15:45:34
|
BST
|
7
|
85.3200
|
XLON
|
1093533712812736
|
|
23/10/2024
|
15:45:34
|
BST
|
87
|
85.4000
|
CHIX
|
120001J7K
|
|
23/10/2024
|
15:45:34
|
BST
|
88
|
85.3600
|
CHIX
|
120001J7N
|
|
23/10/2024
|
15:47:02
|
BST
|
84
|
85.3000
|
XLON
|
1093533712812909
|
|
23/10/2024
|
15:47:02
|
BST
|
5
|
85.3000
|
XLON
|
1093533712812910
|
|
23/10/2024
|
15:47:20
|
BST
|
86
|
85.2800
|
XLON
|
1093533712812928
|
|
23/10/2024
|
15:47:20
|
BST
|
49
|
85.2600
|
XLON
|
1093533712812935
|
|
23/10/2024
|
15:47:20
|
BST
|
31
|
85.2600
|
XLON
|
1093533712812936
|
|
23/10/2024
|
15:47:20
|
BST
|
6
|
85.2600
|
XLON
|
1093533712812937
|
|
23/10/2024
|
15:47:59
|
BST
|
86
|
85.1800
|
XLON
|
1093533712813008
|
|
23/10/2024
|
15:48:06
|
BST
|
76
|
85.1800
|
CHIX
|
120001JWA
|
|
23/10/2024
|
15:48:36
|
BST
|
87
|
85.2000
|
XLON
|
1093533712813109
|
|
23/10/2024
|
15:49:54
|
BST
|
14
|
85.2000
|
XLON
|
1093533712813249
|
|
23/10/2024
|
15:49:54
|
BST
|
72
|
85.2000
|
XLON
|
1093533712813250
|
|
23/10/2024
|
15:49:54
|
BST
|
86
|
85.2000
|
CHIX
|
120001K81
|
|
23/10/2024
|
15:50:08
|
BST
|
51
|
85.2400
|
XLON
|
1093533712813285
|
|
23/10/2024
|
15:50:08
|
BST
|
39
|
85.2400
|
XLON
|
1093533712813286
|
|
23/10/2024
|
15:50:13
|
BST
|
87
|
85.2000
|
XLON
|
1093533712813294
|
|
23/10/2024
|
15:51:22
|
BST
|
43
|
85.2000
|
XLON
|
1093533712813548
|
|
23/10/2024
|
15:51:22
|
BST
|
49
|
85.2000
|
XLON
|
1093533712813549
|
|
23/10/2024
|
15:51:46
|
BST
|
21
|
85.2000
|
CHIX
|
120001KPL
|
|
23/10/2024
|
15:52:31
|
BST
|
86
|
85.2000
|
XLON
|
1093533712813732
|
|
23/10/2024
|
15:53:19
|
BST
|
89
|
85.2200
|
XLON
|
1093533712813835
|
|
23/10/2024
|
15:53:19
|
BST
|
89
|
85.2200
|
CHIX
|
120001L5M
|
|
23/10/2024
|
15:53:27
|
BST
|
89
|
85.2000
|
XLON
|
1093533712813844
|
|
23/10/2024
|
15:56:33
|
BST
|
88
|
85.4600
|
XLON
|
1093533712814235
|
|
23/10/2024
|
15:56:33
|
BST
|
88
|
85.4400
|
XLON
|
1093533712814237
|
|
23/10/2024
|
15:56:33
|
BST
|
65
|
85.4400
|
CHIX
|
120001LSD
|
|
23/10/2024
|
15:56:33
|
BST
|
21
|
85.4400
|
CHIX
|
120001LSE
|
|
23/10/2024
|
15:57:27
|
BST
|
89
|
85.4200
|
XLON
|
1093533712814415
|
|
23/10/2024
|
15:57:27
|
BST
|
39
|
85.4200
|
XLON
|
1093533712814416
|
|
23/10/2024
|
15:57:27
|
BST
|
91
|
85.4000
|
XLON
|
1093533712814418
|
|
23/10/2024
|
15:57:27
|
BST
|
91
|
85.4200
|
CHIX
|
120001LZP
|
|
23/10/2024
|
16:00:29
|
BST
|
39
|
85.4400
|
XLON
|
1093533712814657
|
|
23/10/2024
|
16:00:58
|
BST
|
86
|
85.4800
|
XLON
|
1093533712814707
|
|
23/10/2024
|
16:00:58
|
BST
|
34
|
85.4800
|
CHIX
|
120001MMV
|
|
23/10/2024
|
16:00:58
|
BST
|
16
|
85.4800
|
CHIX
|
120001MMX
|
|
23/10/2024
|
16:00:58
|
BST
|
10
|
85.4800
|
CHIX
|
120001MMY
|
|
23/10/2024
|
16:00:58
|
BST
|
25
|
85.4800
|
CHIX
|
120001MMZ
|
|
23/10/2024
|
16:00:58
|
BST
|
5
|
85.4800
|
CHIX
|
120001MN0
|
|
23/10/2024
|
16:01:28
|
BST
|
1
|
85.5400
|
XLON
|
1093533712814777
|
|
23/10/2024
|
16:01:28
|
BST
|
10
|
85.5400
|
XLON
|
1093533712814778
|
|
23/10/2024
|
16:01:28
|
BST
|
76
|
85.5400
|
XLON
|
1093533712814779
|
|
23/10/2024
|
16:01:28
|
BST
|
87
|
85.5600
|
CHIX
|
120001MQI
|
|
23/10/2024
|
16:01:28
|
BST
|
92
|
85.5400
|
CHIX
|
120001MQL
|
|
23/10/2024
|
16:02:00
|
BST
|
91
|
85.5600
|
XLON
|
1093533712814827
|
|
23/10/2024
|
16:02:00
|
BST
|
100
|
85.5800
|
XLON
|
1093533712814830
|
|
23/10/2024
|
16:02:00
|
BST
|
10
|
85.5800
|
XLON
|
1093533712814831
|
|
23/10/2024
|
16:03:00
|
BST
|
87
|
85.5400
|
XLON
|
1093533712814951
|
|
23/10/2024
|
16:03:00
|
BST
|
9
|
85.5600
|
XLON
|
1093533712814955
|
|
23/10/2024
|
16:03:26
|
BST
|
86
|
85.5400
|
XLON
|
1093533712815021
|
|
23/10/2024
|
16:03:26
|
BST
|
100
|
85.5400
|
XLON
|
1093533712815024
|
|
23/10/2024
|
16:03:26
|
BST
|
15
|
85.5400
|
XLON
|
1093533712815025
|
|
23/10/2024
|
16:03:29
|
BST
|
31
|
85.5600
|
XLON
|
1093533712815037
|
|
23/10/2024
|
16:03:29
|
BST
|
55
|
85.5600
|
XLON
|
1093533712815038
|
|
23/10/2024
|
16:04:11
|
BST
|
91
|
85.6400
|
XLON
|
1093533712815101
|
|
23/10/2024
|
16:04:11
|
BST
|
91
|
85.6200
|
XLON
|
1093533712815103
|
|
23/10/2024
|
16:04:11
|
BST
|
11
|
85.6000
|
XLON
|
1093533712815105
|
|
23/10/2024
|
16:04:11
|
BST
|
7
|
85.6200
|
CHIX
|
120001NAT
|
|
23/10/2024
|
16:04:11
|
BST
|
38
|
85.6200
|
CHIX
|
120001NAU
|
|
23/10/2024
|
16:04:15
|
BST
|
79
|
85.6000
|
XLON
|
1093533712815125
|
|
23/10/2024
|
16:04:22
|
BST
|
92
|
85.5800
|
XLON
|
1093533712815138
|
|
23/10/2024
|
16:06:12
|
BST
|
87
|
85.5800
|
XLON
|
1093533712815609
|
|
23/10/2024
|
16:06:12
|
BST
|
44
|
85.5800
|
CHIX
|
120001NTT
|
|
23/10/2024
|
16:06:12
|
BST
|
44
|
85.5800
|
CHIX
|
120001NTU
|
|
23/10/2024
|
16:06:25
|
BST
|
21
|
85.5600
|
XLON
|
1093533712815623
|
|
23/10/2024
|
16:06:25
|
BST
|
67
|
85.5600
|
XLON
|
1093533712815624
|
|
23/10/2024
|
16:06:25
|
BST
|
67
|
85.5400
|
XLON
|
1093533712815629
|
|
23/10/2024
|
16:06:25
|
BST
|
19
|
85.5400
|
XLON
|
1093533712815630
|
|
23/10/2024
|
16:06:26
|
BST
|
86
|
85.5400
|
CHIX
|
120001NV6
|
|
23/10/2024
|
16:07:00
|
BST
|
39
|
85.3400
|
XLON
|
1093533712815786
|
|
23/10/2024
|
16:07:00
|
BST
|
47
|
85.3400
|
XLON
|
1093533712815787
|
|
23/10/2024
|
16:07:00
|
BST
|
91
|
85.3200
|
XLON
|
1093533712815789
|
|
23/10/2024
|
16:08:03
|
BST
|
88
|
85.3800
|
XLON
|
1093533712815960
|
|
23/10/2024
|
16:08:24
|
BST
|
91
|
85.3800
|
CHIX
|
120001OHJ
|
|
23/10/2024
|
16:08:24
|
BST
|
89
|
85.3600
|
CHIX
|
120001OHN
|
|
23/10/2024
|
16:11:43
|
BST
|
14
|
85.5200
|
XLON
|
1093533712816330
|
|
23/10/2024
|
16:11:43
|
BST
|
49
|
85.5200
|
XLON
|
1093533712816331
|
|
23/10/2024
|
16:11:53
|
BST
|
71
|
85.5200
|
XLON
|
1093533712816367
|
|
23/10/2024
|
16:11:53
|
BST
|
24
|
85.5200
|
XLON
|
1093533712816368
|
|
23/10/2024
|
16:12:51
|
BST
|
86
|
85.5600
|
XLON
|
1093533712816466
|
|
23/10/2024
|
16:12:51
|
BST
|
81
|
85.5400
|
XLON
|
1093533712816468
|
|
23/10/2024
|
16:12:51
|
BST
|
9
|
85.5400
|
XLON
|
1093533712816469
|
|
23/10/2024
|
16:12:51
|
BST
|
89
|
85.5600
|
CHIX
|
120001PD7
|
|
23/10/2024
|
16:14:00
|
BST
|
14
|
85.5600
|
XLON
|
1093533712816637
|
|
23/10/2024
|
16:14:01
|
BST
|
17
|
85.5400
|
XLON
|
1093533712816643
|
|
23/10/2024
|
16:14:01
|
BST
|
74
|
85.5400
|
XLON
|
1093533712816644
|
|
23/10/2024
|
16:14:17
|
BST
|
92
|
85.5200
|
XLON
|
1093533712816665
|
|
23/10/2024
|
16:14:36
|
BST
|
70
|
85.5000
|
XLON
|
1093533712816707
|
|
23/10/2024
|
16:14:36
|
BST
|
17
|
85.5000
|
XLON
|
1093533712816708
|
|
23/10/2024
|
16:16:00
|
BST
|
92
|
85.4800
|
XLON
|
1093533712816825
|
|
23/10/2024
|
16:17:06
|
BST
|
10
|
85.5000
|
XLON
|
1093533712816956
|
|
23/10/2024
|
16:17:06
|
BST
|
29
|
85.5000
|
XLON
|
1093533712816957
|
|
23/10/2024
|
16:17:29
|
BST
|
99
|
85.5600
|
XLON
|
1093533712816982
|
|
23/10/2024
|
16:17:29
|
BST
|
91
|
85.5600
|
XLON
|
1093533712816986
|
|
23/10/2024
|
16:17:29
|
BST
|
86
|
85.5400
|
XLON
|
1093533712816987
|
|
23/10/2024
|
16:17:29
|
BST
|
89
|
85.5200
|
XLON
|
1093533712816998
|
|
23/10/2024
|
16:17:29
|
BST
|
86
|
85.5400
|
CHIX
|
120001QBB
|
|
23/10/2024
|
16:17:29
|
BST
|
30
|
85.5200
|
CHIX
|
120001QBG
|
|
23/10/2024
|
16:17:29
|
BST
|
58
|
85.5200
|
CHIX
|
120001QBH
|
|
23/10/2024
|
16:17:34
|
BST
|
89
|
85.5200
|
XLON
|
1093533712817020
|
|
23/10/2024
|
16:18:50
|
BST
|
33
|
85.4800
|
XLON
|
1093533712817138
|
|
23/10/2024
|
16:18:50
|
BST
|
53
|
85.4800
|
XLON
|
1093533712817139
|
|
23/10/2024
|
16:20:10
|
BST
|
90
|
85.5000
|
XLON
|
1093533712817305
|
|
23/10/2024
|
16:20:10
|
BST
|
86
|
85.4800
|
XLON
|
1093533712817309
|
|
23/10/2024
|
16:20:10
|
BST
|
61
|
85.5000
|
CHIX
|
120001QX0
|
|
23/10/2024
|
16:20:10
|
BST
|
30
|
85.5000
|
CHIX
|
120001QX2
|
|
23/10/2024
|
16:22:22
|
BST
|
91
|
85.5600
|
XLON
|
1093533712817541
|
|
23/10/2024
|
16:22:22
|
BST
|
92
|
85.5400
|
XLON
|
1093533712817545
|
|
23/10/2024
|
16:23:40
|
BST
|
56
|
85.5200
|
XLON
|
1093533712817691
|
|
23/10/2024
|
16:23:40
|
BST
|
30
|
85.5200
|
XLON
|
1093533712817692
|
|
23/10/2024
|
16:23:40
|
BST
|
87
|
85.5400
|
CHIX
|
120001RS1
|
|
23/10/2024
|
16:24:15
|
BST
|
92
|
85.5400
|
XLON
|
1093533712817767
|
|
23/10/2024
|
16:24:47
|
BST
|
49
|
85.5600
|
XLON
|
1093533712817956
|
|
23/10/2024
|
16:24:47
|
BST
|
39
|
85.5600
|
XLON
|
1093533712817957
|
|
23/10/2024
|
16:27:57
|
BST
|
89
|
85.6600
|
XLON
|
1093533712818635
|
|
23/10/2024
|
16:27:57
|
BST
|
25
|
85.6600
|
XLON
|
1093533712818636
|
|
23/10/2024
|
16:27:57
|
BST
|
61
|
85.6600
|
XLON
|
1093533712818637
|
|
23/10/2024
|
16:27:57
|
BST
|
90
|
85.6600
|
CHIX
|
120001T07
|
|
23/10/2024
|
16:27:57
|
BST
|
60
|
85.6400
|
CHIX
|
120001T0A
|
|
23/10/2024
|
16:28:33
|
BST
|
86
|
85.7200
|
XLON
|
1093533712818698
|
|
23/10/2024
|
16:28:33
|
BST
|
88
|
85.7000
|
XLON
|
1093533712818700
|
|
23/10/2024
|
16:28:33
|
BST
|
39
|
85.7000
|
XLON
|
1093533712818702
|
|
23/10/2024
|
16:28:33
|
BST
|
90
|
85.7200
|
CHIX
|
120001T67
|
|
23/10/2024
|
16:28:33
|
BST
|
87
|
85.7000
|
CHIX
|
120001T68
|
|
23/10/2024
|
16:30:45
|
BST
|
16
|
85.7200
|
XLON
|
1093533712818969
|
|
23/10/2024
|
16:30:45
|
BST
|
97
|
85.7200
|
XLON
|
1093533712818970
|
|
23/10/2024
|
16:31:04
|
BST
|
89
|
85.8000
|
XLON
|
1093533712819064
|
|
23/10/2024
|
16:32:58
|
BST
|
61
|
85.8000
|
XLON
|
1093533712819306
|
|
23/10/2024
|
16:32:58
|
BST
|
45
|
85.8000
|
XLON
|
1093533712819307
|
|
23/10/2024
|
16:32:58
|
BST
|
90
|
85.7800
|
XLON
|
1093533712819313
|
|
23/10/2024
|
16:32:58
|
BST
|
34
|
85.7800
|
CHIX
|
120001U6D
|
|
23/10/2024
|
16:32:58
|
BST
|
20
|
85.7800
|
CHIX
|
120001U6E
|
|
23/10/2024
|
16:32:58
|
BST
|
34
|
85.7800
|
CHIX
|
120001U6F
|
|
23/10/2024
|
16:34:30
|
BST
|
11
|
85.8400
|
XLON
|
1093533712819495
|
|
23/10/2024
|
16:34:30
|
BST
|
45
|
85.8400
|
XLON
|
1093533712819496
|
|
23/10/2024
|
16:34:30
|
BST
|
59
|
85.8400
|
XLON
|
1093533712819497
|
|
23/10/2024
|
16:34:50
|
BST
|
14
|
85.8400
|
XLON
|
1093533712819541
|
|
23/10/2024
|
16:34:50
|
BST
|
25
|
85.8400
|
XLON
|
1093533712819542
|
|
23/10/2024
|
16:35:41
|
BST
|
16
|
85.8400
|
XLON
|
1093533712819606
|
|
23/10/2024
|
16:36:11
|
BST
|
41
|
85.8400
|
XLON
|
1093533712819672
|
|
23/10/2024
|
16:36:11
|
BST
|
29
|
85.8400
|
XLON
|
1093533712819673
|
|
23/10/2024
|
16:37:11
|
BST
|
11
|
85.8600
|
XLON
|
1093533712819771
|
|
23/10/2024
|
16:37:11
|
BST
|
35
|
85.8600
|
XLON
|
1093533712819772
|
|
23/10/2024
|
16:38:59
|
BST
|
23
|
85.8600
|
XLON
|
1093533712820124
|
|
23/10/2024
|
16:39:05
|
BST
|
88
|
85.8600
|
XLON
|
1093533712820138
|
|
23/10/2024
|
16:39:05
|
BST
|
35
|
85.8600
|
CHIX
|
120001VHS
|
|
23/10/2024
|
16:39:05
|
BST
|
53
|
85.8600
|
CHIX
|
120001VHV
|
|
23/10/2024
|
16:39:06
|
BST
|
61
|
85.9400
|
XLON
|
1093533712820165
|
|
23/10/2024
|
16:39:06
|
BST
|
23
|
85.9400
|
XLON
|
1093533712820166
|
|
23/10/2024
|
16:39:06
|
BST
|
12
|
85.9400
|
XLON
|
1093533712820167
|
|
23/10/2024
|
16:39:06
|
BST
|
11
|
85.9400
|
XLON
|
1093533712820168
|
|
23/10/2024
|
16:39:06
|
BST
|
8
|
85.9400
|
XLON
|
1093533712820169
|
|
23/10/2024
|
16:39:07
|
BST
|
115
|
85.9400
|
XLON
|
1093533712820170
|
|
23/10/2024
|
16:40:01
|
BST
|
91
|
86.0000
|
CHIX
|
120001VPB
|
|
23/10/2024
|
16:40:05
|
BST
|
46
|
86.0000
|
XLON
|
1093533712820319
|
|
23/10/2024
|
16:40:05
|
BST
|
41
|
86.0000
|
XLON
|
1093533712820320
|
|
23/10/2024
|
16:40:05
|
BST
|
44
|
86.0000
|
XLON
|
1093533712820323
|
|
23/10/2024
|
16:40:42
|
BST
|
25
|
86.0000
|
XLON
|
1093533712820359
|
|
23/10/2024
|
16:40:42
|
BST
|
18
|
86.0000
|
XLON
|
1093533712820360
|
|
23/10/2024
|
16:40:42
|
BST
|
25
|
86.0000
|
XLON
|
1093533712820362
|
|
23/10/2024
|
16:40:55
|
BST
|
21
|
86.0000
|
XLON
|
1093533712820399
|
|
23/10/2024
|
16:41:42
|
BST
|
17
|
86.0000
|
XLON
|
1093533712820461
|
|
23/10/2024
|
16:41:51
|
BST
|
17
|
86.0000
|
XLON
|
1093533712820472
|
|
23/10/2024
|
16:41:54
|
BST
|
90
|
86.0400
|
XLON
|
1093533712820487
|
|
23/10/2024
|
16:42:13
|
BST
|
19
|
86.0400
|
XLON
|
1093533712820526
|
|
23/10/2024
|
16:42:13
|
BST
|
40
|
86.0400
|
XLON
|
1093533712820527
|
|
23/10/2024
|
16:42:43
|
BST
|
14
|
86.0400
|
XLON
|
1093533712820576
|
|
23/10/2024
|
16:42:43
|
BST
|
12
|
86.0400
|
XLON
|
1093533712820577
|
|
23/10/2024
|
16:42:53
|
BST
|
12
|
86.0400
|
XLON
|
1093533712820600
|
|
23/10/2024
|
16:42:54
|
BST
|
10
|
86.0400
|
XLON
|
1093533712820601
|
|
23/10/2024
|
16:42:54
|
BST
|
29
|
86.0400
|
XLON
|
1093533712820602
|
|
23/10/2024
|
16:42:55
|
BST
|
90
|
86.0200
|
XLON
|
1093533712820603
|
|
23/10/2024
|
16:42:55
|
BST
|
91
|
86.0000
|
XLON
|
1093533712820607
|
|
23/10/2024
|
16:42:55
|
BST
|
47
|
86.0200
|
CHIX
|
120001WCD
|
|
23/10/2024
|
16:42:55
|
BST
|
45
|
86.0200
|
CHIX
|
120001WCE
|
|
23/10/2024
|
16:42:55
|
BST
|
86
|
86.0000
|
CHIX
|
120001WCO
|
|
23/10/2024
|
16:42:55
|
BST
|
28
|
85.9800
|
CHIX
|
120001WCT
|
|
23/10/2024
|
16:43:48
|
BST
|
58
|
86.0200
|
XLON
|
1093533712820715
|
|
23/10/2024
|
16:43:48
|
BST
|
30
|
86.0200
|
XLON
|
1093533712820716
|
|
23/10/2024
|
16:43:48
|
BST
|
87
|
86.0000
|
XLON
|
1093533712820717
|
|
23/10/2024
|
16:43:56
|
BST
|
89
|
85.9800
|
XLON
|
1093533712820743
|
|
23/10/2024
|
16:45:04
|
BST
|
86
|
85.9200
|
XLON
|
1093533712820871
|
|
23/10/2024
|
16:45:26
|
BST
|
88
|
85.9000
|
XLON
|
1093533712820894
|
|
23/10/2024
|
16:45:26
|
BST
|
90
|
85.9000
|
CHIX
|
120001WY1
|
|
23/10/2024
|
16:45:36
|
BST
|
88
|
85.9000
|
XLON
|
1093533712820956
|
|
23/10/2024
|
16:45:36
|
BST
|
86
|
85.8600
|
CHIX
|
120001X0D
|
|
23/10/2024
|
16:49:20
|
BST
|
42
|
85.8800
|
XLON
|
1093533712821247
|
|
23/10/2024
|
16:49:45
|
BST
|
92
|
85.9400
|
XLON
|
1093533712821304
|
|
23/10/2024
|
16:49:45
|
BST
|
90
|
85.9400
|
CHIX
|
120001XQP
|
|
23/10/2024
|
16:50:35
|
BST
|
86
|
85.9800
|
XLON
|
1093533712821444
|
|
23/10/2024
|
16:50:51
|
BST
|
86
|
85.9600
|
XLON
|
1093533712821473
|
|
23/10/2024
|
16:51:11
|
BST
|
39
|
85.9400
|
XLON
|
1093533712821531
|
|
23/10/2024
|
16:51:11
|
BST
|
48
|
85.9400
|
XLON
|
1093533712821532
|
|
23/10/2024
|
16:51:11
|
BST
|
86
|
85.9200
|
XLON
|
1093533712821535
|
|
23/10/2024
|
16:51:50
|
BST
|
89
|
85.9000
|
XLON
|
1093533712821633
|
|
23/10/2024
|
16:51:50
|
BST
|
62
|
85.8800
|
XLON
|
1093533712821634
|
|
23/10/2024
|
16:51:50
|
BST
|
6
|
85.8800
|
XLON
|
1093533712821635
|
|
23/10/2024
|
16:51:50
|
BST
|
18
|
85.8800
|
XLON
|
1093533712821636
|
|
23/10/2024
|
16:51:50
|
BST
|
91
|
85.8400
|
XLON
|
1093533712821642
|
|
23/10/2024
|
16:51:50
|
BST
|
64
|
85.8200
|
XLON
|
1093533712821649
|
|
23/10/2024
|
16:51:50
|
BST
|
86
|
85.9000
|
CHIX
|
120001YFN
|
|
23/10/2024
|
16:51:50
|
BST
|
34
|
85.8800
|
CHIX
|
120001YFT
|
|
23/10/2024
|
16:53:50
|
BST
|
85
|
85.8000
|
CHIX
|
120001ZEZ
|
|
23/10/2024
|
16:53:55
|
BST
|
54
|
85.7800
|
XLON
|
1093533712822154
|
|
23/10/2024
|
16:53:55
|
BST
|
38
|
85.7800
|
XLON
|
1093533712822155
|
|
23/10/2024
|
16:54:30
|
BST
|
90
|
85.8000
|
XLON
|
1093533712822206
|
|
23/10/2024
|
16:55:08
|
BST
|
87
|
85.8000
|
XLON
|
1093533712822281
|
|
23/10/2024
|
16:56:33
|
BST
|
89
|
85.8400
|
XLON
|
1093533712822447
|
|
23/10/2024
|
16:56:33
|
BST
|
90
|
85.8400
|
CHIX
|
120002089
|
|
23/10/2024
|
16:56:55
|
BST
|
89
|
85.8200
|
XLON
|
1093533712822476
|
|
23/10/2024
|
16:57:29
|
BST
|
88
|
85.8000
|
XLON
|
1093533712822603
|
|
23/10/2024
|
16:58:27
|
BST
|
89
|
85.8000
|
XLON
|
1093533712822734
|
|
23/10/2024
|
16:58:27
|
BST
|
56
|
85.8000
|
CHIX
|
1200020PN
|
|
23/10/2024
|
16:58:27
|
BST
|
33
|
85.8000
|
CHIX
|
1200020PO
|
|
23/10/2024
|
16:59:21
|
BST
|
64
|
85.8000
|
XLON
|
1093533712822830
|
|
23/10/2024
|
16:59:21
|
BST
|
26
|
85.8000
|
XLON
|
1093533712822831
|
|
23/10/2024
|
16:59:47
|
BST
|
4
|
85.8000
|
XLON
|
1093533712822866
|
|
23/10/2024
|
17:01:50
|
BST
|
34
|
85.9000
|
CHIX
|
1200021HP
|
|
23/10/2024
|
17:02:22
|
BST
|
92
|
85.9400
|
XLON
|
1093533712823223
|
|
23/10/2024
|
17:02:22
|
BST
|
89
|
85.9400
|
CHIX
|
1200021N3
|
|
23/10/2024
|
17:02:52
|
BST
|
44
|
86.1000
|
XLON
|
1093533712823287
|
|
23/10/2024
|
17:02:52
|
BST
|
48
|
86.1000
|
XLON
|
1093533712823288
|
|
23/10/2024
|
17:02:52
|
BST
|
57
|
86.0800
|
XLON
|
1093533712823290
|
|
23/10/2024
|
17:02:52
|
BST
|
25
|
86.0800
|
XLON
|
1093533712823291
|
|
23/10/2024
|
17:02:52
|
BST
|
4
|
86.0800
|
XLON
|
1093533712823292
|
|
23/10/2024
|
17:02:52
|
BST
|
17
|
86.0600
|
XLON
|
1093533712823301
|
|
23/10/2024
|
17:02:52
|
BST
|
45
|
86.0600
|
XLON
|
1093533712823302
|
|
23/10/2024
|
17:02:52
|
BST
|
10
|
86.0600
|
XLON
|
1093533712823303
|
|
23/10/2024
|
17:02:52
|
BST
|
11
|
86.0600
|
XLON
|
1093533712823304
|
|
23/10/2024
|
17:02:52
|
BST
|
3
|
86.0600
|
XLON
|
1093533712823305
|
|
23/10/2024
|
17:02:52
|
BST
|
10
|
86.0400
|
XLON
|
1093533712823311
|
|
23/10/2024
|
17:02:52
|
BST
|
20
|
86.0400
|
XLON
|
1093533712823312
|
|
23/10/2024
|
17:02:52
|
BST
|
10
|
86.0400
|
XLON
|
1093533712823313
|
|
23/10/2024
|
17:02:52
|
BST
|
52
|
86.0400
|
XLON
|
1093533712823314
|
|
23/10/2024
|
17:02:52
|
BST
|
26
|
86.1000
|
CHIX
|
1200021PR
|
|
23/10/2024
|
17:02:52
|
BST
|
59
|
86.1000
|
CHIX
|
1200021PS
|
|
23/10/2024
|
17:02:59
|
BST
|
89
|
86.0600
|
XLON
|
1093533712823370
|
|
23/10/2024
|
17:04:36
|
BST
|
32
|
86.1000
|
XLON
|
1093533712823591
|
|
23/10/2024
|
17:04:36
|
BST
|
46
|
86.1000
|
XLON
|
1093533712823592
|
|
23/10/2024
|
17:04:41
|
BST
|
92
|
86.1000
|
XLON
|
1093533712823602
|
|
23/10/2024
|
17:04:41
|
BST
|
76
|
86.1000
|
CHIX
|
12000224T
|
|
23/10/2024
|
17:04:42
|
BST
|
87
|
86.0800
|
XLON
|
1093533712823603
|
|
23/10/2024
|
17:05:18
|
BST
|
8
|
86.1200
|
XLON
|
1093533712823659
|
|
23/10/2024
|
17:06:15
|
BST
|
81
|
86.1200
|
XLON
|
1093533712823753
|
|
23/10/2024
|
17:06:15
|
BST
|
72
|
86.1200
|
CHIX
|
1200022JA
|
|
23/10/2024
|
17:07:55
|
BST
|
14
|
86.1200
|
XLON
|
1093533712823925
|
|
23/10/2024
|
17:07:55
|
BST
|
28
|
86.1200
|
XLON
|
1093533712823926
|
|
23/10/2024
|
17:07:55
|
BST
|
40
|
86.1200
|
XLON
|
1093533712823938
|
|
23/10/2024
|
17:07:55
|
BST
|
14
|
86.1200
|
XLON
|
1093533712823939
|
|
23/10/2024
|
17:08:00
|
BST
|
34
|
86.1200
|
XLON
|
1093533712823941
|
|
23/10/2024
|
17:08:03
|
BST
|
89
|
86.1200
|
XLON
|
1093533712823973
|
|
23/10/2024
|
17:08:03
|
BST
|
15
|
86.1200
|
XLON
|
1093533712823974
|
|
23/10/2024
|
17:08:42
|
BST
|
11
|
86.1400
|
XLON
|
1093533712824088
|
|
23/10/2024
|
17:09:18
|
BST
|
12
|
86.1600
|
XLON
|
1093533712824180
|
|
23/10/2024
|
17:09:21
|
BST
|
14
|
86.1600
|
XLON
|
1093533712824185
|
|
23/10/2024
|
17:09:21
|
BST
|
44
|
86.1600
|
XLON
|
1093533712824186
|
|
23/10/2024
|
17:09:21
|
BST
|
14
|
86.1600
|
XLON
|
1093533712824187
|
|
23/10/2024
|
17:09:22
|
BST
|
87
|
86.1600
|
XLON
|
1093533712824190
|
|
23/10/2024
|
17:09:22
|
BST
|
91
|
86.1600
|
CHIX
|
1200023D0
|
|
23/10/2024
|
17:09:24
|
BST
|
45
|
86.2000
|
XLON
|
1093533712824199
|
|
23/10/2024
|
17:09:24
|
BST
|
44
|
86.2000
|
XLON
|
1093533712824200
|
|
23/10/2024
|
17:09:55
|
BST
|
26
|
86.2000
|
XLON
|
1093533712824292
|
|
23/10/2024
|
17:09:55
|
BST
|
57
|
86.2000
|
XLON
|
1093533712824293
|
|
23/10/2024
|
17:10:10
|
BST
|
31
|
86.2000
|
XLON
|
1093533712824322
|
|
23/10/2024
|
17:10:10
|
BST
|
57
|
86.2000
|
XLON
|
1093533712824323
|
|
23/10/2024
|
17:10:10
|
BST
|
9
|
86.2000
|
XLON
|
1093533712824324
|
|
23/10/2024
|
17:10:27
|
BST
|
39
|
86.2000
|
XLON
|
1093533712824384
|
|
23/10/2024
|
17:10:41
|
BST
|
91
|
86.2400
|
XLON
|
1093533712824413
|
|
23/10/2024
|
17:10:41
|
BST
|
39
|
86.2400
|
CHIX
|
1200023RB
|
|
23/10/2024
|
17:10:41
|
BST
|
16
|
86.2400
|
CHIX
|
1200023RC
|
|
23/10/2024
|
17:10:41
|
BST
|
36
|
86.2400
|
CHIX
|
1200023RE
|
|
23/10/2024
|
17:11:01
|
BST
|
86
|
86.2200
|
XLON
|
1093533712824445
|
|
23/10/2024
|
17:11:01
|
BST
|
1
|
86.2200
|
CHIX
|
1200023UG
|
|
23/10/2024
|
17:11:01
|
BST
|
88
|
86.2200
|
CHIX
|
1200023UH
|
|
23/10/2024
|
17:11:11
|
BST
|
92
|
86.2000
|
XLON
|
1093533712824477
|
|
23/10/2024
|
17:11:36
|
BST
|
92
|
86.1800
|
XLON
|
1093533712824587
|
|
23/10/2024
|
17:11:36
|
BST
|
67
|
86.1800
|
CHIX
|
12000249N
|
|
23/10/2024
|
17:11:38
|
BST
|
1
|
86.1600
|
XLON
|
1093533712824677
|
|
23/10/2024
|
17:11:38
|
BST
|
90
|
86.1600
|
XLON
|
1093533712824678
|
|
23/10/2024
|
17:11:38
|
BST
|
50
|
86.1400
|
XLON
|
1093533712824683
|
|
23/10/2024
|
17:12:22
|
BST
|
72
|
86.2000
|
XLON
|
1093533712824925
|
|
23/10/2024
|
17:12:22
|
BST
|
61
|
86.1800
|
XLON
|
1093533712824934
|
|
23/10/2024
|
17:12:22
|
BST
|
14
|
86.1600
|
XLON
|
1093533712824938
|
|
23/10/2024
|
17:12:35
|
BST
|
42
|
86.2800
|
CHIX
|
1200024QT
|
|
23/10/2024
|
17:12:35
|
BST
|
21
|
86.2800
|
CHIX
|
1200024QU
|
|
23/10/2024
|
17:13:00
|
BST
|
77
|
86.3200
|
XLON
|
1093533712825046
|
|
23/10/2024
|
17:13:00
|
BST
|
12
|
86.2600
|
CHIX
|
1200024TG
|
|
23/10/2024
|
17:13:00
|
BST
|
1
|
86.2400
|
CHIX
|
1200024TH
|
|
23/10/2024
|
17:13:00
|
BST
|
57
|
86.2400
|
CHIX
|
1200024TI
|
|
23/10/2024
|
17:13:10
|
BST
|
59
|
86.1600
|
XLON
|
1093533712825112
|
|
23/10/2024
|
17:13:35
|
BST
|
68
|
86.1200
|
XLON
|
1093533712825175
|
|
23/10/2024
|
17:14:09
|
BST
|
64
|
86.0800
|
XLON
|
1093533712825369
|
|
23/10/2024
|
17:14:14
|
BST
|
51
|
86.0800
|
XLON
|
1093533712825388
|
|
23/10/2024
|
17:14:25
|
BST
|
59
|
86.0400
|
XLON
|
1093533712825426
|
|
23/10/2024
|
17:14:51
|
BST
|
59
|
86.0600
|
XLON
|
1093533712825498
|
|
23/10/2024
|
17:14:51
|
BST
|
59
|
86.0400
|
XLON
|
1093533712825505
|
|
23/10/2024
|
17:15:10
|
BST
|
55
|
86.0200
|
CHIX
|
1200025LI
|
|
23/10/2024
|
17:15:10
|
BST
|
55
|
86.0000
|
CHIX
|
1200025LJ
|
|
23/10/2024
|
17:15:10
|
BST
|
26
|
85.9800
|
CHIX
|
1200025LL
|
|
23/10/2024
|
17:15:10
|
BST
|
25
|
85.9800
|
CHIX
|
1200025LM
|
|
23/10/2024
|
17:16:15
|
BST
|
90
|
85.9800
|
XLON
|
1093533712825864
|
|
23/10/2024
|
17:16:15
|
BST
|
90
|
85.9600
|
XLON
|
1093533712825867
|
|
23/10/2024
|
17:17:03
|
BST
|
57
|
85.9600
|
XLON
|
1093533712825956
|
|
23/10/2024
|
17:17:03
|
BST
|
48
|
85.9600
|
XLON
|
1093533712825957
|
|
23/10/2024
|
17:17:14
|
BST
|
85
|
85.9400
|
XLON
|
1093533712826035
|
|
23/10/2024
|
17:17:14
|
BST
|
90
|
85.9200
|
XLON
|
1093533712826041
|
|
23/10/2024
|
17:17:14
|
BST
|
86
|
85.9000
|
XLON
|
1093533712826046
|
|
23/10/2024
|
17:17:31
|
BST
|
61
|
85.9200
|
CHIX
|
1200026FG
|
|
23/10/2024
|
17:18:10
|
BST
|
51
|
85.9400
|
CHIX
|
1200026MP
|
|
23/10/2024
|
17:18:17
|
BST
|
70
|
85.9400
|
XLON
|
1093533712826176
|
|
23/10/2024
|
17:18:17
|
BST
|
48
|
85.9200
|
XLON
|
1093533712826178
|
|
23/10/2024
|
17:18:17
|
BST
|
57
|
85.9200
|
CHIX
|
1200026NU
|
|
23/10/2024
|
17:19:56
|
BST
|
1
|
85.9600
|
XLON
|
1093533712826370
|
|
23/10/2024
|
17:19:56
|
BST
|
77
|
85.9600
|
XLON
|
1093533712826371
|
|
23/10/2024
|
17:19:56
|
BST
|
13
|
85.9600
|
XLON
|
1093533712826372
|
|
23/10/2024
|
17:19:56
|
BST
|
87
|
85.9400
|
XLON
|
1093533712826375
|
|
23/10/2024
|
17:19:56
|
BST
|
39
|
85.9400
|
XLON
|
1093533712826377
|
|
23/10/2024
|
17:19:56
|
BST
|
49
|
85.9400
|
CHIX
|
1200027AV
|
|
23/10/2024
|
17:19:59
|
BST
|
87
|
85.9200
|
XLON
|
1093533712826384
|
|
23/10/2024
|
17:19:59
|
BST
|
33
|
85.9200
|
CHIX
|
1200027BN
|
|
23/10/2024
|
17:19:59
|
BST
|
17
|
85.9200
|
CHIX
|
1200027BO
|
|
23/10/2024
|
17:20:00
|
BST
|
92
|
85.9000
|
XLON
|
1093533712826387
|
|
23/10/2024
|
17:20:11
|
BST
|
39
|
85.9200
|
XLON
|
1093533712826446
|
|
23/10/2024
|
17:21:06
|
BST
|
87
|
86.0400
|
XLON
|
1093533712826708
|
|
23/10/2024
|
17:21:06
|
BST
|
55
|
86.0400
|
CHIX
|
1200027V0
|
|
23/10/2024
|
17:21:13
|
BST
|
39
|
86.0400
|
XLON
|
1093533712826739
|
|
23/10/2024
|
17:21:23
|
BST
|
58
|
86.0400
|
XLON
|
1093533712826747
|
|
23/10/2024
|
17:21:42
|
BST
|
39
|
86.0400
|
XLON
|
1093533712826871
|
|
23/10/2024
|
17:21:42
|
BST
|
18
|
86.0400
|
XLON
|
1093533712826876
|
|
23/10/2024
|
17:21:45
|
BST
|
39
|
86.0400
|
XLON
|
1093533712826888
|
|
23/10/2024
|
17:21:48
|
BST
|
89
|
86.0200
|
XLON
|
1093533712826891
|
|
23/10/2024
|
17:21:48
|
BST
|
60
|
86.0200
|
CHIX
|
12000284O
|
|
23/10/2024
|
17:22:36
|
BST
|
87
|
86.0200
|
XLON
|
1093533712827115
|
|
23/10/2024
|
17:23:05
|
BST
|
15
|
86.0200
|
XLON
|
1093533712827213
|
|
23/10/2024
|
17:23:05
|
BST
|
57
|
86.0200
|
XLON
|
1093533712827214
|
|
23/10/2024
|
17:23:27
|
BST
|
14
|
86.0200
|
XLON
|
1093533712827294
|
|
23/10/2024
|
17:23:27
|
BST
|
57
|
86.0200
|
XLON
|
1093533712827295
|
|
23/10/2024
|
17:23:27
|
BST
|
14
|
86.0200
|
XLON
|
1093533712827298
|
|
23/10/2024
|
17:23:27
|
BST
|
57
|
86.0200
|
XLON
|
1093533712827299
|
|
23/10/2024
|
17:23:27
|
BST
|
44
|
86.0200
|
XLON
|
1093533712827300
|
|
23/10/2024
|
17:23:27
|
BST
|
14
|
86.0200
|
XLON
|
1093533712827301
|
|
23/10/2024
|
17:23:27
|
BST
|
9
|
86.0200
|
CHIX
|
1200028QJ
|
|
23/10/2024
|
17:23:27
|
BST
|
30
|
86.0200
|
CHIX
|
1200028QK
|
|
23/10/2024
|
17:23:30
|
BST
|
90
|
86.0000
|
XLON
|
1093533712827305
|
|
23/10/2024
|
17:23:30
|
BST
|
41
|
85.9800
|
XLON
|
1093533712827308
|
|
23/10/2024
|
17:23:30
|
BST
|
90
|
85.9600
|
XLON
|
1093533712827310
|
|
23/10/2024
|
17:23:30
|
BST
|
53
|
86.0000
|
CHIX
|
1200028RH
|
|
23/10/2024
|
17:23:30
|
BST
|
53
|
85.9800
|
CHIX
|
1200028RL
|
|
23/10/2024
|
17:23:30
|
BST
|
80
|
85.9600
|
CHIX
|
1200028RO
|
|
23/10/2024
|
17:24:21
|
BST
|
65
|
86.0000
|
XLON
|
1093533712827548
|
|
23/10/2024
|
17:24:33
|
BST
|
64
|
85.9800
|
XLON
|
1093533712827586
|
|
23/10/2024
|
17:25:12
|
BST
|
67
|
85.9600
|
XLON
|
1093533712827704
|
|
23/10/2024
|
17:25:12
|
BST
|
57
|
85.9600
|
XLON
|
1093533712827705
|
|
23/10/2024
|
17:25:47
|
BST
|
17
|
85.9600
|
CHIX
|
1200029OW
|
|
23/10/2024
|
17:25:47
|
BST
|
43
|
85.9600
|
CHIX
|
1200029OX
|
|
23/10/2024
|
17:25:52
|
BST
|
57
|
85.9600
|
XLON
|
1093533712827783
|
|
23/10/2024
|
17:25:52
|
BST
|
64
|
85.9600
|
CHIX
|
1200029PQ
|
|
23/10/2024
|
17:25:53
|
BST
|
12
|
85.9600
|
XLON
|
1093533712827784
|
|
23/10/2024
|
17:25:54
|
BST
|
69
|
85.9600
|
XLON
|
1093533712827785
|
|
23/10/2024
|
17:25:54
|
BST
|
46
|
85.9600
|
XLON
|
1093533712827786
|
|
23/10/2024
|
17:25:54
|
BST
|
39
|
85.9400
|
CHIX
|
1200029PS
|
|
23/10/2024
|
17:25:54
|
BST
|
42
|
85.9600
|
CHIX
|
1200029PX
|
|
23/10/2024
|
17:26:05
|
BST
|
92
|
86.0200
|
XLON
|
1093533712827903
|
|
23/10/2024
|
17:26:05
|
BST
|
17
|
86.0200
|
XLON
|
1093533712827905
|
|
23/10/2024
|
17:26:26
|
BST
|
88
|
86.0000
|
XLON
|
1093533712828010
|
|
23/10/2024
|
17:26:26
|
BST
|
57
|
86.0000
|
XLON
|
1093533712828012
|
|
23/10/2024
|
17:27:00
|
BST
|
24
|
86.0000
|
XLON
|
1093533712828236
|
|
23/10/2024
|
17:27:00
|
BST
|
57
|
86.0000
|
XLON
|
1093533712828237
|
|
23/10/2024
|
17:27:11
|
BST
|
43
|
86.0400
|
XLON
|
1093533712828312
|
|
23/10/2024
|
17:27:11
|
BST
|
44
|
86.0400
|
XLON
|
1093533712828313
|
|
23/10/2024
|
17:27:11
|
BST
|
36
|
86.0000
|
CHIX
|
120002AFA
|
|
23/10/2024
|
17:27:12
|
BST
|
57
|
86.0400
|
XLON
|
1093533712828319
|
|
23/10/2024
|
17:27:12
|
BST
|
43
|
86.0400
|
XLON
|
1093533712828328
|
|
23/10/2024
|
17:27:12
|
BST
|
69
|
86.0400
|
XLON
|
1093533712828329
|
|
23/10/2024
|
17:27:14
|
BST
|
52
|
86.0400
|
XLON
|
1093533712828337
|
|
23/10/2024
|
17:27:14
|
BST
|
9
|
86.0400
|
CHIX
|
120002AHE
|
|
23/10/2024
|
17:27:14
|
BST
|
40
|
86.0400
|
CHIX
|
120002AHF
|
|
23/10/2024
|
17:27:16
|
BST
|
34
|
86.0200
|
CHIX
|
120002AI4
|
|
23/10/2024
|
17:27:28
|
BST
|
40
|
86.0200
|
XLON
|
1093533712828408
|
|
23/10/2024
|
17:27:28
|
BST
|
23
|
86.0200
|
CHIX
|
120002ALP
|
|
23/10/2024
|
17:27:57
|
BST
|
57
|
86.0000
|
XLON
|
1093533712828579
|
|
23/10/2024
|
17:27:57
|
BST
|
18
|
86.0200
|
XLON
|
1093533712828581
|
|
23/10/2024
|
17:27:57
|
BST
|
64
|
86.0200
|
XLON
|
1093533712828582
|
|
23/10/2024
|
17:27:57
|
BST
|
1
|
86.0200
|
XLON
|
1093533712828583
|
|
23/10/2024
|
17:28:03
|
BST
|
66
|
86.0200
|
XLON
|
1093533712828741
|
|
23/10/2024
|
17:28:03
|
BST
|
10
|
86.0200
|
XLON
|
1093533712828742
|
|
23/10/2024
|
17:28:13
|
BST
|
43
|
86.0200
|
XLON
|
1093533712828795
|
|
23/10/2024
|
17:28:13
|
BST
|
16
|
86.0200
|
XLON
|
1093533712828796
|
|
23/10/2024
|
17:28:23
|
BST
|
20
|
86.0200
|
XLON
|
1093533712828863
|
|
23/10/2024
|
17:28:23
|
BST
|
23
|
86.0200
|
XLON
|
1093533712828864
|
|
23/10/2024
|
17:28:33
|
BST
|
70
|
86.0200
|
XLON
|
1093533712828902
|
|
23/10/2024
|
17:28:33
|
BST
|
63
|
86.0200
|
CHIX
|
120002BBH
|
|
23/10/2024
|
17:28:33
|
BST
|
2
|
86.0200
|
CHIX
|
120002BBI
|
|
23/10/2024
|
17:28:33
|
BST
|
3
|
86.0200
|
CHIX
|
120002BBJ
|
|
23/10/2024
|
17:28:33
|
BST
|
17
|
86.0200
|
CHIX
|
120002BBK
|
|
23/10/2024
|
17:28:33
|
BST
|
23
|
86.0200
|
CHIX
|
120002BBL
|
|
23/10/2024
|
17:28:43
|
BST
|
47
|
86.0200
|
XLON
|
1093533712828935
|
|
23/10/2024
|
17:28:53
|
BST
|
13
|
86.0200
|
XLON
|
1093533712828962
|
|
23/10/2024
|
17:28:53
|
BST
|
47
|
86.0200
|
XLON
|
1093533712828963
|
|
23/10/2024
|
17:29:10
|
BST
|
49
|
86.0000
|
XLON
|
1093533712829048
|
|
23/10/2024
|
17:29:10
|
BST
|
23
|
85.9800
|
XLON
|
1093533712829054
|
|
23/10/2024
|
17:29:10
|
BST
|
13
|
86.0000
|
CHIX
|
120002BNF
|
|
23/10/2024
|
17:29:10
|
BST
|
29
|
86.0000
|
CHIX
|
120002BNG
|
|
23/10/2024
|
17:29:10
|
BST
|
36
|
85.9800
|
CHIX
|
120002BNW
|
|
|
|
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
POSFLFVDITLVFIS
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
