InterContinental Hotels Group PLC Transaction in Own Shares
23 Mai 2024 - 8:00AM
RNS Regulatory News
RNS Number : 5487P
InterContinental Hotels Group PLC
23 May 2024
|
23 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 22 May
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:
|
22 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
60,000
|
|
|
|
|
Lowest price paid per
share:
|
£ 77.6000
|
|
|
|
|
Highest price paid per
share:
|
£ 78.5600
|
|
|
|
|
Average price paid per
share:
|
£ 78.0811
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,306,263 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 60,000 (ISIN:
GB00BHJYC057)
Date of purchases: 22 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
60,000
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.5600
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.6000
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.0811
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
22/05/2024
|
10:08:29
|
BST
|
79
|
77.8800
|
XLON
|
998288518029885
|
|
22/05/2024
|
10:08:29
|
BST
|
12
|
77.8800
|
XLON
|
998288518029886
|
|
22/05/2024
|
10:12:33
|
BST
|
46
|
77.7800
|
XLON
|
998288518030310
|
|
22/05/2024
|
10:14:39
|
BST
|
20
|
77.7800
|
XLON
|
998288518030538
|
|
22/05/2024
|
10:14:39
|
BST
|
8
|
77.7800
|
XLON
|
998288518030539
|
|
22/05/2024
|
10:14:39
|
BST
|
23
|
77.7800
|
XLON
|
998288518030540
|
|
22/05/2024
|
10:17:15
|
BST
|
71
|
77.8400
|
XLON
|
998288518030899
|
|
22/05/2024
|
10:17:15
|
BST
|
50
|
77.8400
|
XLON
|
998288518030901
|
|
22/05/2024
|
10:17:15
|
BST
|
6
|
77.8400
|
XLON
|
998288518030902
|
|
22/05/2024
|
10:20:22
|
BST
|
187
|
77.8800
|
XLON
|
998288518031161
|
|
22/05/2024
|
10:20:22
|
BST
|
50
|
77.8800
|
XLON
|
998288518031164
|
|
22/05/2024
|
10:20:22
|
BST
|
16
|
77.8800
|
XLON
|
998288518031165
|
|
22/05/2024
|
10:20:22
|
BST
|
26
|
77.8800
|
XLON
|
998288518031166
|
|
22/05/2024
|
10:20:22
|
BST
|
35
|
77.8800
|
XLON
|
998288518031167
|
|
22/05/2024
|
10:20:22
|
BST
|
25
|
77.8800
|
XLON
|
998288518031168
|
|
22/05/2024
|
10:20:22
|
BST
|
4
|
77.8800
|
XLON
|
998288518031169
|
|
22/05/2024
|
10:22:10
|
BST
|
126
|
77.9400
|
XLON
|
998288518031286
|
|
22/05/2024
|
10:22:18
|
BST
|
198
|
77.9400
|
XLON
|
998288518031301
|
|
22/05/2024
|
10:22:40
|
BST
|
68
|
77.9400
|
XLON
|
998288518031337
|
|
22/05/2024
|
10:22:40
|
BST
|
96
|
77.9400
|
XLON
|
998288518031338
|
|
22/05/2024
|
10:23:27
|
BST
|
128
|
77.9400
|
XLON
|
998288518031373
|
|
22/05/2024
|
10:23:27
|
BST
|
100
|
77.9400
|
XLON
|
998288518031379
|
|
22/05/2024
|
10:24:44
|
BST
|
117
|
77.9400
|
XLON
|
998288518031482
|
|
22/05/2024
|
10:25:41
|
BST
|
77
|
77.9200
|
XLON
|
998288518031566
|
|
22/05/2024
|
10:25:41
|
BST
|
50
|
77.9200
|
XLON
|
998288518031567
|
|
22/05/2024
|
10:25:41
|
BST
|
11
|
77.9200
|
XLON
|
998288518031568
|
|
22/05/2024
|
10:25:45
|
BST
|
137
|
77.8800
|
XLON
|
998288518031596
|
|
22/05/2024
|
10:25:45
|
BST
|
46
|
77.8800
|
XLON
|
998288518031598
|
|
22/05/2024
|
10:26:40
|
BST
|
55
|
77.9200
|
XLON
|
998288518031676
|
|
22/05/2024
|
10:27:41
|
BST
|
180
|
77.9000
|
XLON
|
998288518031755
|
|
22/05/2024
|
10:36:33
|
BST
|
19
|
77.9200
|
XLON
|
998288518032405
|
|
22/05/2024
|
10:36:34
|
BST
|
2
|
77.9200
|
XLON
|
998288518032406
|
|
22/05/2024
|
10:36:36
|
BST
|
4
|
77.9200
|
XLON
|
998288518032407
|
|
22/05/2024
|
10:36:37
|
BST
|
39
|
77.8800
|
XLON
|
998288518032413
|
|
22/05/2024
|
10:36:37
|
BST
|
50
|
77.9000
|
XLON
|
998288518032414
|
|
22/05/2024
|
10:36:37
|
BST
|
1
|
77.9000
|
XLON
|
998288518032415
|
|
22/05/2024
|
10:36:38
|
BST
|
55
|
77.9000
|
XLON
|
998288518032423
|
|
22/05/2024
|
10:36:38
|
BST
|
26
|
77.9000
|
XLON
|
998288518032424
|
|
22/05/2024
|
10:36:38
|
BST
|
19
|
77.9000
|
XLON
|
998288518032425
|
|
22/05/2024
|
10:36:39
|
BST
|
26
|
77.9000
|
XLON
|
998288518032426
|
|
22/05/2024
|
10:36:39
|
BST
|
24
|
77.9000
|
XLON
|
998288518032427
|
|
22/05/2024
|
10:37:37
|
BST
|
20
|
77.8800
|
XLON
|
998288518032488
|
|
22/05/2024
|
10:37:53
|
BST
|
159
|
77.8600
|
XLON
|
998288518032494
|
|
22/05/2024
|
10:42:02
|
BST
|
17
|
77.9000
|
XLON
|
998288518032796
|
|
22/05/2024
|
10:42:02
|
BST
|
23
|
77.9000
|
XLON
|
998288518032797
|
|
22/05/2024
|
10:42:02
|
BST
|
9
|
77.9000
|
XLON
|
998288518032798
|
|
22/05/2024
|
10:42:28
|
BST
|
14
|
77.8800
|
XLON
|
998288518032812
|
|
22/05/2024
|
10:42:28
|
BST
|
50
|
77.8800
|
XLON
|
998288518032813
|
|
22/05/2024
|
10:43:36
|
BST
|
197
|
77.8600
|
XLON
|
998288518032864
|
|
22/05/2024
|
10:43:40
|
BST
|
14
|
77.8600
|
XLON
|
998288518032872
|
|
22/05/2024
|
10:43:40
|
BST
|
65
|
77.8600
|
XLON
|
998288518032873
|
|
22/05/2024
|
10:46:01
|
BST
|
75
|
77.8600
|
XLON
|
998288518033025
|
|
22/05/2024
|
10:46:12
|
BST
|
64
|
77.8200
|
XLON
|
998288518033043
|
|
22/05/2024
|
10:48:39
|
BST
|
109
|
77.9000
|
XLON
|
998288518033155
|
|
22/05/2024
|
10:56:57
|
BST
|
23
|
78.0800
|
XLON
|
998288518033812
|
|
22/05/2024
|
10:56:57
|
BST
|
23
|
78.0800
|
XLON
|
998288518033813
|
|
22/05/2024
|
10:58:33
|
BST
|
42
|
78.0400
|
XLON
|
998288518033909
|
|
22/05/2024
|
10:58:33
|
BST
|
147
|
78.0400
|
XLON
|
998288518033910
|
|
22/05/2024
|
10:59:27
|
BST
|
84
|
78.0600
|
XLON
|
998288518034049
|
|
22/05/2024
|
10:59:27
|
BST
|
55
|
78.0600
|
XLON
|
998288518034050
|
|
22/05/2024
|
11:03:30
|
BST
|
161
|
78.2000
|
XLON
|
998288518034532
|
|
22/05/2024
|
11:03:38
|
BST
|
134
|
78.2200
|
XLON
|
998288518034560
|
|
22/05/2024
|
11:03:46
|
BST
|
49
|
78.1800
|
XLON
|
998288518034601
|
|
22/05/2024
|
11:04:35
|
BST
|
44
|
78.1600
|
XLON
|
998288518034688
|
|
22/05/2024
|
11:04:35
|
BST
|
20
|
78.1600
|
XLON
|
998288518034690
|
|
22/05/2024
|
11:04:35
|
BST
|
32
|
78.1600
|
XLON
|
998288518034691
|
|
22/05/2024
|
11:05:21
|
BST
|
64
|
78.1200
|
XLON
|
998288518034799
|
|
22/05/2024
|
11:07:26
|
BST
|
65
|
78.2000
|
XLON
|
998288518034977
|
|
22/05/2024
|
11:07:26
|
BST
|
130
|
78.2000
|
XLON
|
998288518034986
|
|
22/05/2024
|
11:10:40
|
BST
|
174
|
78.2200
|
XLON
|
998288518035218
|
|
22/05/2024
|
11:10:40
|
BST
|
56
|
78.1800
|
XLON
|
998288518035221
|
|
22/05/2024
|
11:12:57
|
BST
|
92
|
78.1800
|
XLON
|
998288518035387
|
|
22/05/2024
|
11:14:09
|
BST
|
17
|
78.1400
|
XLON
|
998288518035487
|
|
22/05/2024
|
11:14:09
|
BST
|
28
|
78.1400
|
XLON
|
998288518035488
|
|
22/05/2024
|
11:15:29
|
BST
|
45
|
78.0000
|
XLON
|
998288518035660
|
|
22/05/2024
|
11:16:24
|
BST
|
60
|
78.0000
|
XLON
|
998288518035711
|
|
22/05/2024
|
11:18:02
|
BST
|
62
|
77.9400
|
XLON
|
998288518035888
|
|
22/05/2024
|
11:18:02
|
BST
|
62
|
77.9400
|
XLON
|
998288518035889
|
|
22/05/2024
|
11:20:29
|
BST
|
51
|
77.8800
|
XLON
|
998288518036106
|
|
22/05/2024
|
11:21:16
|
BST
|
92
|
77.8400
|
XLON
|
998288518036213
|
|
22/05/2024
|
11:24:03
|
BST
|
47
|
77.8000
|
XLON
|
998288518036425
|
|
22/05/2024
|
11:24:03
|
BST
|
53
|
77.8000
|
XLON
|
998288518036430
|
|
22/05/2024
|
11:24:03
|
BST
|
2
|
77.8000
|
XLON
|
998288518036431
|
|
22/05/2024
|
11:24:03
|
BST
|
88
|
77.7800
|
XLON
|
998288518036432
|
|
22/05/2024
|
11:27:51
|
BST
|
129
|
77.6800
|
XLON
|
998288518036735
|
|
22/05/2024
|
11:27:51
|
BST
|
38
|
77.6800
|
XLON
|
998288518036736
|
|
22/05/2024
|
11:27:51
|
BST
|
58
|
77.6800
|
XLON
|
998288518036737
|
|
22/05/2024
|
11:29:31
|
BST
|
85
|
77.7000
|
XLON
|
998288518036824
|
|
22/05/2024
|
11:33:58
|
BST
|
16
|
77.7400
|
XLON
|
998288518037136
|
|
22/05/2024
|
11:36:03
|
BST
|
44
|
77.7400
|
XLON
|
998288518037305
|
|
22/05/2024
|
11:36:03
|
BST
|
53
|
77.7400
|
XLON
|
998288518037309
|
|
22/05/2024
|
11:36:03
|
BST
|
13
|
77.7400
|
XLON
|
998288518037310
|
|
22/05/2024
|
11:36:03
|
BST
|
23
|
77.7400
|
XLON
|
998288518037311
|
|
22/05/2024
|
11:36:03
|
BST
|
42
|
77.7400
|
XLON
|
998288518037312
|
|
22/05/2024
|
11:37:12
|
BST
|
155
|
77.7600
|
XLON
|
998288518037409
|
|
22/05/2024
|
11:38:57
|
BST
|
42
|
77.7400
|
XLON
|
998288518037504
|
|
22/05/2024
|
11:43:13
|
BST
|
13
|
77.8400
|
XLON
|
998288518037784
|
|
22/05/2024
|
11:43:13
|
BST
|
13
|
77.8400
|
XLON
|
998288518037785
|
|
22/05/2024
|
11:43:13
|
BST
|
23
|
77.8400
|
XLON
|
998288518037786
|
|
22/05/2024
|
11:43:20
|
BST
|
102
|
77.8200
|
XLON
|
998288518037792
|
|
22/05/2024
|
11:44:51
|
BST
|
62
|
77.8800
|
XLON
|
998288518037881
|
|
22/05/2024
|
11:47:47
|
BST
|
112
|
77.9000
|
XLON
|
998288518038180
|
|
22/05/2024
|
11:49:40
|
BST
|
81
|
77.9400
|
XLON
|
998288518038276
|
|
22/05/2024
|
11:51:13
|
BST
|
134
|
77.9200
|
XLON
|
998288518038351
|
|
22/05/2024
|
11:51:50
|
BST
|
55
|
77.9400
|
XLON
|
998288518038402
|
|
22/05/2024
|
11:54:25
|
BST
|
103
|
77.9600
|
XLON
|
998288518038591
|
|
22/05/2024
|
11:58:07
|
BST
|
6
|
78.0200
|
XLON
|
998288518038963
|
|
22/05/2024
|
11:58:07
|
BST
|
37
|
78.0200
|
XLON
|
998288518038964
|
|
22/05/2024
|
11:58:12
|
BST
|
41
|
78.0200
|
XLON
|
998288518038965
|
|
22/05/2024
|
11:59:33
|
BST
|
41
|
78.0600
|
XLON
|
998288518039072
|
|
22/05/2024
|
12:01:00
|
BST
|
169
|
78.0400
|
XLON
|
998288518039145
|
|
22/05/2024
|
12:01:00
|
BST
|
50
|
78.0400
|
XLON
|
998288518039147
|
|
22/05/2024
|
12:01:00
|
BST
|
22
|
78.0400
|
XLON
|
998288518039148
|
|
22/05/2024
|
12:01:00
|
BST
|
22
|
78.0600
|
XLON
|
998288518039149
|
|
22/05/2024
|
12:01:00
|
BST
|
18
|
78.0600
|
XLON
|
998288518039150
|
|
22/05/2024
|
12:02:21
|
BST
|
48
|
77.9800
|
XLON
|
998288518039325
|
|
22/05/2024
|
12:02:55
|
BST
|
42
|
78.0000
|
XLON
|
998288518039363
|
|
22/05/2024
|
12:06:40
|
BST
|
20
|
78.0000
|
XLON
|
998288518039571
|
|
22/05/2024
|
12:06:40
|
BST
|
50
|
78.0000
|
XLON
|
998288518039572
|
|
22/05/2024
|
12:06:49
|
BST
|
96
|
77.9800
|
XLON
|
998288518039599
|
|
22/05/2024
|
12:08:06
|
BST
|
12
|
77.9400
|
XLON
|
998288518039733
|
|
22/05/2024
|
12:09:21
|
BST
|
41
|
77.9800
|
XLON
|
998288518039800
|
|
22/05/2024
|
12:10:00
|
BST
|
143
|
77.9600
|
XLON
|
998288518039848
|
|
22/05/2024
|
12:10:14
|
BST
|
35
|
78.0200
|
XLON
|
998288518039868
|
|
22/05/2024
|
12:10:14
|
BST
|
21
|
78.0200
|
XLON
|
998288518039869
|
|
22/05/2024
|
12:12:27
|
BST
|
17
|
78.0400
|
XLON
|
998288518040091
|
|
22/05/2024
|
12:13:01
|
BST
|
44
|
78.0200
|
XLON
|
998288518040139
|
|
22/05/2024
|
12:13:01
|
BST
|
12
|
78.0000
|
XLON
|
998288518040141
|
|
22/05/2024
|
12:13:01
|
BST
|
45
|
78.0000
|
XLON
|
998288518040142
|
|
22/05/2024
|
12:13:01
|
BST
|
50
|
78.0200
|
XLON
|
998288518040143
|
|
22/05/2024
|
12:13:01
|
BST
|
12
|
78.0200
|
XLON
|
998288518040144
|
|
22/05/2024
|
12:13:01
|
BST
|
22
|
78.0200
|
XLON
|
998288518040145
|
|
22/05/2024
|
12:13:01
|
BST
|
51
|
78.0200
|
XLON
|
998288518040146
|
|
22/05/2024
|
12:16:23
|
BST
|
33
|
77.9600
|
XLON
|
998288518040475
|
|
22/05/2024
|
12:16:23
|
BST
|
16
|
77.9600
|
XLON
|
998288518040476
|
|
22/05/2024
|
12:19:28
|
BST
|
2
|
78.0000
|
XLON
|
998288518040656
|
|
22/05/2024
|
12:19:33
|
BST
|
4
|
78.0000
|
XLON
|
998288518040662
|
|
22/05/2024
|
12:19:36
|
BST
|
5
|
78.0000
|
XLON
|
998288518040664
|
|
22/05/2024
|
12:19:57
|
BST
|
125
|
77.9800
|
XLON
|
998288518040691
|
|
22/05/2024
|
12:19:57
|
BST
|
3
|
77.9800
|
XLON
|
998288518040692
|
|
22/05/2024
|
12:19:57
|
BST
|
61
|
77.9800
|
XLON
|
998288518040693
|
|
22/05/2024
|
12:19:57
|
BST
|
50
|
77.9800
|
XLON
|
998288518040696
|
|
22/05/2024
|
12:19:57
|
BST
|
38
|
77.9800
|
XLON
|
998288518040697
|
|
22/05/2024
|
12:23:45
|
BST
|
75
|
78.0200
|
XLON
|
998288518040907
|
|
22/05/2024
|
12:23:45
|
BST
|
125
|
78.0200
|
XLON
|
998288518040908
|
|
22/05/2024
|
12:23:45
|
BST
|
148
|
78.0200
|
XLON
|
998288518040909
|
|
22/05/2024
|
12:27:28
|
BST
|
41
|
77.9800
|
XLON
|
998288518041144
|
|
22/05/2024
|
12:27:34
|
BST
|
135
|
77.9600
|
XLON
|
998288518041154
|
|
22/05/2024
|
12:28:50
|
BST
|
17
|
77.9400
|
XLON
|
998288518041269
|
|
22/05/2024
|
12:28:50
|
BST
|
40
|
77.9400
|
XLON
|
998288518041270
|
|
22/05/2024
|
12:28:50
|
BST
|
78
|
77.9400
|
XLON
|
998288518041272
|
|
22/05/2024
|
12:29:35
|
BST
|
46
|
77.9400
|
XLON
|
998288518041354
|
|
22/05/2024
|
12:31:46
|
BST
|
91
|
77.9400
|
XLON
|
998288518041577
|
|
22/05/2024
|
12:39:00
|
BST
|
15
|
77.9600
|
XLON
|
998288518041945
|
|
22/05/2024
|
12:39:23
|
BST
|
57
|
77.8200
|
XLON
|
998288518042009
|
|
22/05/2024
|
12:39:26
|
BST
|
15
|
77.8200
|
XLON
|
998288518042022
|
|
22/05/2024
|
12:39:44
|
BST
|
24
|
77.8600
|
XLON
|
998288518042037
|
|
22/05/2024
|
12:39:44
|
BST
|
66
|
77.8600
|
XLON
|
998288518042038
|
|
22/05/2024
|
12:39:44
|
BST
|
36
|
77.8600
|
XLON
|
998288518042039
|
|
22/05/2024
|
12:39:44
|
BST
|
33
|
77.8600
|
XLON
|
998288518042040
|
|
22/05/2024
|
12:39:44
|
BST
|
27
|
77.8600
|
XLON
|
998288518042041
|
|
22/05/2024
|
12:39:44
|
BST
|
14
|
77.8600
|
XLON
|
998288518042042
|
|
22/05/2024
|
12:39:44
|
BST
|
22
|
77.8600
|
XLON
|
998288518042043
|
|
22/05/2024
|
12:40:50
|
BST
|
53
|
77.8800
|
XLON
|
998288518042080
|
|
22/05/2024
|
12:44:49
|
BST
|
65
|
77.8800
|
XLON
|
998288518042276
|
|
22/05/2024
|
12:44:49
|
BST
|
50
|
77.8600
|
XLON
|
998288518042282
|
|
22/05/2024
|
12:45:12
|
BST
|
11
|
77.8600
|
XLON
|
998288518042312
|
|
22/05/2024
|
12:45:12
|
BST
|
13
|
77.8600
|
XLON
|
998288518042313
|
|
22/05/2024
|
12:45:12
|
BST
|
19
|
77.8600
|
XLON
|
998288518042314
|
|
22/05/2024
|
12:47:14
|
BST
|
30
|
77.8600
|
XLON
|
998288518042447
|
|
22/05/2024
|
12:47:14
|
BST
|
173
|
77.8600
|
XLON
|
998288518042448
|
|
22/05/2024
|
12:47:14
|
BST
|
16
|
77.8400
|
XLON
|
998288518042452
|
|
22/05/2024
|
12:47:14
|
BST
|
50
|
77.8600
|
XLON
|
998288518042453
|
|
22/05/2024
|
12:47:14
|
BST
|
60
|
77.8600
|
XLON
|
998288518042454
|
|
22/05/2024
|
12:50:03
|
BST
|
42
|
77.7800
|
XLON
|
998288518042581
|
|
22/05/2024
|
12:50:03
|
BST
|
78
|
77.7800
|
XLON
|
998288518042582
|
|
22/05/2024
|
12:52:38
|
BST
|
65
|
77.8000
|
XLON
|
998288518042746
|
|
22/05/2024
|
12:55:37
|
BST
|
58
|
77.8000
|
XLON
|
998288518042909
|
|
22/05/2024
|
12:56:24
|
BST
|
42
|
77.8000
|
XLON
|
998288518042969
|
|
22/05/2024
|
12:56:50
|
BST
|
14
|
77.8000
|
XLON
|
998288518042997
|
|
22/05/2024
|
12:56:50
|
BST
|
31
|
77.8000
|
XLON
|
998288518042998
|
|
22/05/2024
|
12:59:25
|
BST
|
32
|
77.8800
|
XLON
|
998288518043105
|
|
22/05/2024
|
12:59:25
|
BST
|
114
|
77.8800
|
XLON
|
998288518043106
|
|
22/05/2024
|
12:59:27
|
BST
|
42
|
77.9000
|
XLON
|
998288518043109
|
|
22/05/2024
|
12:59:27
|
BST
|
16
|
77.9000
|
XLON
|
998288518043110
|
|
22/05/2024
|
12:59:27
|
BST
|
21
|
77.9000
|
XLON
|
998288518043111
|
|
22/05/2024
|
12:59:27
|
BST
|
25
|
77.9000
|
XLON
|
998288518043112
|
|
22/05/2024
|
13:01:16
|
BST
|
12
|
77.9000
|
XLON
|
998288518043235
|
|
22/05/2024
|
13:01:16
|
BST
|
138
|
77.9000
|
XLON
|
998288518043236
|
|
22/05/2024
|
13:01:16
|
BST
|
99
|
77.9000
|
XLON
|
998288518043237
|
|
22/05/2024
|
13:03:50
|
BST
|
30
|
77.9200
|
XLON
|
998288518043419
|
|
22/05/2024
|
13:03:50
|
BST
|
12
|
77.9200
|
XLON
|
998288518043420
|
|
22/05/2024
|
13:04:10
|
BST
|
144
|
77.8800
|
XLON
|
998288518043432
|
|
22/05/2024
|
13:06:01
|
BST
|
29
|
77.9400
|
XLON
|
998288518043558
|
|
22/05/2024
|
13:06:01
|
BST
|
34
|
77.9400
|
XLON
|
998288518043559
|
|
22/05/2024
|
13:06:32
|
BST
|
17
|
77.9400
|
XLON
|
998288518043591
|
|
22/05/2024
|
13:06:34
|
BST
|
17
|
77.9400
|
XLON
|
998288518043592
|
|
22/05/2024
|
13:06:34
|
BST
|
17
|
77.9400
|
XLON
|
998288518043593
|
|
22/05/2024
|
13:06:34
|
BST
|
31
|
77.9400
|
XLON
|
998288518043594
|
|
22/05/2024
|
13:08:46
|
BST
|
181
|
77.9200
|
XLON
|
998288518043698
|
|
22/05/2024
|
13:08:46
|
BST
|
50
|
77.9200
|
XLON
|
998288518043700
|
|
22/05/2024
|
13:08:46
|
BST
|
4
|
77.9200
|
XLON
|
998288518043701
|
|
22/05/2024
|
13:09:45
|
BST
|
44
|
77.9200
|
XLON
|
998288518043732
|
|
22/05/2024
|
13:09:45
|
BST
|
46
|
77.9200
|
XLON
|
998288518043733
|
|
22/05/2024
|
13:09:45
|
BST
|
145
|
77.9200
|
XLON
|
998288518043734
|
|
22/05/2024
|
13:10:32
|
BST
|
25
|
77.8800
|
XLON
|
998288518043808
|
|
22/05/2024
|
13:12:58
|
BST
|
14
|
77.9000
|
XLON
|
998288518044005
|
|
22/05/2024
|
13:13:09
|
BST
|
13
|
77.9000
|
XLON
|
998288518044007
|
|
22/05/2024
|
13:13:09
|
BST
|
12
|
77.9000
|
XLON
|
998288518044008
|
|
22/05/2024
|
13:13:09
|
BST
|
17
|
77.9000
|
XLON
|
998288518044009
|
|
22/05/2024
|
13:13:38
|
BST
|
14
|
77.9000
|
XLON
|
998288518044053
|
|
22/05/2024
|
13:13:38
|
BST
|
27
|
77.9000
|
XLON
|
998288518044054
|
|
22/05/2024
|
13:14:09
|
BST
|
23
|
77.9000
|
XLON
|
998288518044074
|
|
22/05/2024
|
13:14:09
|
BST
|
19
|
77.9000
|
XLON
|
998288518044075
|
|
22/05/2024
|
13:14:42
|
BST
|
1
|
77.9000
|
XLON
|
998288518044129
|
|
22/05/2024
|
13:14:42
|
BST
|
14
|
77.9000
|
XLON
|
998288518044130
|
|
22/05/2024
|
13:14:42
|
BST
|
26
|
77.9000
|
XLON
|
998288518044131
|
|
22/05/2024
|
13:15:22
|
BST
|
92
|
77.8800
|
XLON
|
998288518044138
|
|
22/05/2024
|
13:15:22
|
BST
|
69
|
77.8800
|
XLON
|
998288518044139
|
|
22/05/2024
|
13:15:22
|
BST
|
15
|
77.8800
|
XLON
|
998288518044140
|
|
22/05/2024
|
13:15:22
|
BST
|
82
|
77.8800
|
XLON
|
998288518044141
|
|
22/05/2024
|
13:16:49
|
BST
|
71
|
77.8800
|
XLON
|
998288518044230
|
|
22/05/2024
|
13:18:54
|
BST
|
6
|
77.8600
|
XLON
|
998288518044481
|
|
22/05/2024
|
13:19:51
|
BST
|
41
|
77.8600
|
XLON
|
998288518044559
|
|
22/05/2024
|
13:20:06
|
BST
|
76
|
77.8400
|
XLON
|
998288518044579
|
|
22/05/2024
|
13:20:06
|
BST
|
110
|
77.8400
|
XLON
|
998288518044580
|
|
22/05/2024
|
13:23:48
|
BST
|
22
|
77.7600
|
XLON
|
998288518044731
|
|
22/05/2024
|
13:23:48
|
BST
|
24
|
77.7600
|
XLON
|
998288518044732
|
|
22/05/2024
|
13:23:48
|
BST
|
150
|
77.7600
|
XLON
|
998288518044733
|
|
22/05/2024
|
13:26:25
|
BST
|
44
|
77.7800
|
XLON
|
998288518044869
|
|
22/05/2024
|
13:27:11
|
BST
|
15
|
77.7600
|
XLON
|
998288518044955
|
|
22/05/2024
|
13:27:11
|
BST
|
14
|
77.7600
|
XLON
|
998288518044956
|
|
22/05/2024
|
13:27:55
|
BST
|
4
|
77.7800
|
XLON
|
998288518045002
|
|
22/05/2024
|
13:27:55
|
BST
|
68
|
77.7800
|
XLON
|
998288518045003
|
|
22/05/2024
|
13:28:19
|
BST
|
43
|
77.7400
|
XLON
|
998288518045025
|
|
22/05/2024
|
13:28:19
|
BST
|
125
|
77.7400
|
XLON
|
998288518045027
|
|
22/05/2024
|
13:28:19
|
BST
|
10
|
77.7400
|
XLON
|
998288518045028
|
|
22/05/2024
|
13:30:48
|
BST
|
83
|
77.7200
|
XLON
|
998288518045219
|
|
22/05/2024
|
13:30:48
|
BST
|
23
|
77.7200
|
XLON
|
998288518045220
|
|
22/05/2024
|
13:30:48
|
BST
|
25
|
77.7200
|
XLON
|
998288518045221
|
|
22/05/2024
|
13:30:51
|
BST
|
30
|
77.7200
|
XLON
|
998288518045229
|
|
22/05/2024
|
13:30:51
|
BST
|
23
|
77.7200
|
XLON
|
998288518045230
|
|
22/05/2024
|
13:32:58
|
BST
|
46
|
77.7000
|
XLON
|
998288518045374
|
|
22/05/2024
|
13:34:31
|
BST
|
31
|
77.7000
|
XLON
|
998288518045454
|
|
22/05/2024
|
13:34:31
|
BST
|
15
|
77.6800
|
XLON
|
998288518045457
|
|
22/05/2024
|
13:35:02
|
BST
|
45
|
77.7200
|
XLON
|
998288518045480
|
|
22/05/2024
|
13:35:31
|
BST
|
29
|
77.6800
|
XLON
|
998288518045523
|
|
22/05/2024
|
13:35:31
|
BST
|
32
|
77.6800
|
XLON
|
998288518045524
|
|
22/05/2024
|
13:35:31
|
BST
|
68
|
77.6800
|
XLON
|
998288518045525
|
|
22/05/2024
|
13:36:58
|
BST
|
14
|
77.6400
|
XLON
|
998288518045571
|
|
22/05/2024
|
13:36:58
|
BST
|
40
|
77.6400
|
XLON
|
998288518045572
|
|
22/05/2024
|
13:38:34
|
BST
|
4
|
77.6600
|
XLON
|
998288518045666
|
|
22/05/2024
|
13:39:58
|
BST
|
144
|
77.6800
|
XLON
|
998288518045724
|
|
22/05/2024
|
13:39:58
|
BST
|
34
|
77.6800
|
XLON
|
998288518045725
|
|
22/05/2024
|
13:40:35
|
BST
|
30
|
77.6800
|
XLON
|
998288518045779
|
|
22/05/2024
|
13:40:35
|
BST
|
12
|
77.6800
|
XLON
|
998288518045780
|
|
22/05/2024
|
13:41:12
|
BST
|
14
|
77.6800
|
XLON
|
998288518045851
|
|
22/05/2024
|
13:41:20
|
BST
|
15
|
77.6800
|
XLON
|
998288518045865
|
|
22/05/2024
|
13:41:32
|
BST
|
18
|
77.6800
|
XLON
|
998288518045890
|
|
22/05/2024
|
13:41:45
|
BST
|
3
|
77.6800
|
XLON
|
998288518045934
|
|
22/05/2024
|
13:41:45
|
BST
|
38
|
77.6800
|
XLON
|
998288518045935
|
|
22/05/2024
|
13:42:50
|
BST
|
170
|
77.6800
|
XLON
|
998288518046042
|
|
22/05/2024
|
13:42:50
|
BST
|
19
|
77.6800
|
XLON
|
998288518046043
|
|
22/05/2024
|
13:42:50
|
BST
|
15
|
77.6800
|
XLON
|
998288518046044
|
|
22/05/2024
|
13:42:50
|
BST
|
27
|
77.6800
|
XLON
|
998288518046045
|
|
22/05/2024
|
13:45:45
|
BST
|
41
|
77.7200
|
XLON
|
998288518046442
|
|
22/05/2024
|
13:47:25
|
BST
|
18
|
77.7400
|
XLON
|
998288518046533
|
|
22/05/2024
|
13:47:28
|
BST
|
18
|
77.7400
|
XLON
|
998288518046549
|
|
22/05/2024
|
13:47:28
|
BST
|
11
|
77.7400
|
XLON
|
998288518046550
|
|
22/05/2024
|
13:48:20
|
BST
|
15
|
77.7400
|
XLON
|
998288518046583
|
|
22/05/2024
|
13:48:25
|
BST
|
14
|
77.7400
|
XLON
|
998288518046589
|
|
22/05/2024
|
13:48:27
|
BST
|
59
|
77.7200
|
XLON
|
998288518046592
|
|
22/05/2024
|
13:48:27
|
BST
|
13
|
77.7400
|
XLON
|
998288518046593
|
|
22/05/2024
|
13:48:27
|
BST
|
62
|
77.7400
|
XLON
|
998288518046594
|
|
22/05/2024
|
13:49:25
|
BST
|
62
|
77.7200
|
XLON
|
998288518046637
|
|
22/05/2024
|
13:49:46
|
BST
|
118
|
77.7000
|
XLON
|
998288518046661
|
|
22/05/2024
|
13:49:46
|
BST
|
16
|
77.7000
|
XLON
|
998288518046662
|
|
22/05/2024
|
13:49:46
|
BST
|
32
|
77.7000
|
XLON
|
998288518046663
|
|
22/05/2024
|
13:49:46
|
BST
|
18
|
77.7000
|
XLON
|
998288518046664
|
|
22/05/2024
|
13:52:54
|
BST
|
41
|
77.7000
|
XLON
|
998288518046877
|
|
22/05/2024
|
13:53:01
|
BST
|
68
|
77.6800
|
XLON
|
998288518046894
|
|
22/05/2024
|
13:53:01
|
BST
|
23
|
77.6800
|
XLON
|
998288518046899
|
|
22/05/2024
|
13:53:01
|
BST
|
117
|
77.6800
|
XLON
|
998288518046900
|
|
22/05/2024
|
13:55:38
|
BST
|
65
|
77.6000
|
XLON
|
998288518047121
|
|
22/05/2024
|
13:55:38
|
BST
|
59
|
77.6000
|
XLON
|
998288518047122
|
|
22/05/2024
|
14:00:14
|
BST
|
25
|
77.6400
|
XLON
|
998288518047504
|
|
22/05/2024
|
14:00:14
|
BST
|
47
|
77.6400
|
XLON
|
998288518047505
|
|
22/05/2024
|
14:00:44
|
BST
|
21
|
77.6400
|
XLON
|
998288518047542
|
|
22/05/2024
|
14:00:56
|
BST
|
21
|
77.6400
|
XLON
|
998288518047544
|
|
22/05/2024
|
14:02:05
|
BST
|
16
|
77.6600
|
XLON
|
998288518047702
|
|
22/05/2024
|
14:02:05
|
BST
|
16
|
77.6600
|
XLON
|
998288518047703
|
|
22/05/2024
|
14:02:25
|
BST
|
18
|
77.6800
|
XLON
|
998288518047759
|
|
22/05/2024
|
14:02:25
|
BST
|
49
|
77.6800
|
XLON
|
998288518047760
|
|
22/05/2024
|
14:02:48
|
BST
|
18
|
77.6600
|
XLON
|
998288518047831
|
|
22/05/2024
|
14:03:00
|
BST
|
19
|
77.6600
|
XLON
|
998288518047847
|
|
22/05/2024
|
14:03:50
|
BST
|
18
|
77.6600
|
XLON
|
998288518047947
|
|
22/05/2024
|
14:04:31
|
BST
|
6
|
77.6400
|
XLON
|
998288518048014
|
|
22/05/2024
|
14:04:31
|
BST
|
179
|
77.6400
|
XLON
|
998288518048015
|
|
22/05/2024
|
14:07:54
|
BST
|
9
|
77.8600
|
XLON
|
998288518048414
|
|
22/05/2024
|
14:07:54
|
BST
|
65
|
77.8600
|
XLON
|
998288518048415
|
|
22/05/2024
|
14:07:54
|
BST
|
44
|
77.8600
|
XLON
|
998288518048416
|
|
22/05/2024
|
14:08:55
|
BST
|
127
|
77.8600
|
XLON
|
998288518048489
|
|
22/05/2024
|
14:08:55
|
BST
|
12
|
77.8600
|
XLON
|
998288518048491
|
|
22/05/2024
|
14:08:55
|
BST
|
9
|
77.8600
|
XLON
|
998288518048492
|
|
22/05/2024
|
14:08:55
|
BST
|
2
|
77.8600
|
XLON
|
998288518048493
|
|
22/05/2024
|
14:08:55
|
BST
|
93
|
77.8600
|
XLON
|
998288518048494
|
|
22/05/2024
|
14:09:58
|
BST
|
57
|
77.8200
|
XLON
|
998288518048588
|
|
22/05/2024
|
14:11:45
|
BST
|
17
|
77.7400
|
XLON
|
998288518048843
|
|
22/05/2024
|
14:11:45
|
BST
|
22
|
77.7400
|
XLON
|
998288518048844
|
|
22/05/2024
|
14:11:45
|
BST
|
16
|
77.7400
|
XLON
|
998288518048845
|
|
22/05/2024
|
14:13:47
|
BST
|
41
|
77.7400
|
XLON
|
998288518049069
|
|
22/05/2024
|
14:14:17
|
BST
|
41
|
77.7400
|
XLON
|
998288518049132
|
|
22/05/2024
|
14:14:26
|
BST
|
63
|
77.7000
|
XLON
|
998288518049139
|
|
22/05/2024
|
14:14:26
|
BST
|
44
|
77.7000
|
XLON
|
998288518049144
|
|
22/05/2024
|
14:14:38
|
BST
|
99
|
77.6600
|
XLON
|
998288518049192
|
|
22/05/2024
|
14:17:03
|
BST
|
15
|
77.7200
|
XLON
|
998288518049428
|
|
22/05/2024
|
14:17:10
|
BST
|
14
|
77.7200
|
XLON
|
998288518049438
|
|
22/05/2024
|
14:17:19
|
BST
|
14
|
77.7200
|
XLON
|
998288518049455
|
|
22/05/2024
|
14:17:19
|
BST
|
22
|
77.7200
|
XLON
|
998288518049456
|
|
22/05/2024
|
14:17:29
|
BST
|
95
|
77.7000
|
XLON
|
998288518049519
|
|
22/05/2024
|
14:20:12
|
BST
|
125
|
77.7000
|
XLON
|
998288518049746
|
|
22/05/2024
|
14:20:12
|
BST
|
69
|
77.7000
|
XLON
|
998288518049747
|
|
22/05/2024
|
14:21:35
|
BST
|
14
|
77.7200
|
XLON
|
998288518049873
|
|
22/05/2024
|
14:21:40
|
BST
|
14
|
77.7200
|
XLON
|
998288518049883
|
|
22/05/2024
|
14:21:40
|
BST
|
37
|
77.7200
|
XLON
|
998288518049884
|
|
22/05/2024
|
14:22:11
|
BST
|
14
|
77.7200
|
XLON
|
998288518049923
|
|
22/05/2024
|
14:22:23
|
BST
|
14
|
77.7200
|
XLON
|
998288518049928
|
|
22/05/2024
|
14:22:31
|
BST
|
14
|
77.7200
|
XLON
|
998288518049932
|
|
22/05/2024
|
14:22:39
|
BST
|
14
|
77.7200
|
XLON
|
998288518049950
|
|
22/05/2024
|
14:22:49
|
BST
|
15
|
77.7200
|
XLON
|
998288518049957
|
|
22/05/2024
|
14:22:54
|
BST
|
15
|
77.7200
|
XLON
|
998288518049967
|
|
22/05/2024
|
14:23:05
|
BST
|
15
|
77.7200
|
XLON
|
998288518049982
|
|
22/05/2024
|
14:23:39
|
BST
|
171
|
77.7200
|
XLON
|
998288518050023
|
|
22/05/2024
|
14:23:39
|
BST
|
10
|
77.7200
|
XLON
|
998288518050024
|
|
22/05/2024
|
14:24:05
|
BST
|
45
|
77.7000
|
XLON
|
998288518050062
|
|
22/05/2024
|
14:25:12
|
BST
|
1
|
77.7000
|
XLON
|
998288518050151
|
|
22/05/2024
|
14:25:12
|
BST
|
76
|
77.7000
|
XLON
|
998288518050152
|
|
22/05/2024
|
14:27:55
|
BST
|
17
|
77.7600
|
XLON
|
998288518050365
|
|
22/05/2024
|
14:28:00
|
BST
|
17
|
77.7600
|
XLON
|
998288518050372
|
|
22/05/2024
|
14:28:33
|
BST
|
30
|
77.7400
|
XLON
|
998288518050623
|
|
22/05/2024
|
14:29:30
|
BST
|
125
|
77.7400
|
XLON
|
998288518050681
|
|
22/05/2024
|
14:29:30
|
BST
|
50
|
77.7400
|
XLON
|
998288518050682
|
|
22/05/2024
|
14:29:39
|
BST
|
12
|
77.7400
|
XLON
|
998288518050695
|
|
22/05/2024
|
14:30:00
|
BST
|
14
|
77.7400
|
XLON
|
998288518050838
|
|
22/05/2024
|
14:31:27
|
BST
|
12
|
77.7600
|
XLON
|
998288518051008
|
|
22/05/2024
|
14:31:32
|
BST
|
18
|
77.7600
|
XLON
|
998288518051013
|
|
22/05/2024
|
14:31:32
|
BST
|
35
|
77.7400
|
XLON
|
998288518051016
|
|
22/05/2024
|
14:31:32
|
BST
|
150
|
77.7400
|
XLON
|
998288518051017
|
|
22/05/2024
|
14:31:32
|
BST
|
93
|
77.7400
|
XLON
|
998288518051018
|
|
22/05/2024
|
14:31:32
|
BST
|
14
|
77.7400
|
XLON
|
998288518051019
|
|
22/05/2024
|
14:32:26
|
BST
|
71
|
77.7200
|
XLON
|
998288518051220
|
|
22/05/2024
|
14:32:26
|
BST
|
113
|
77.7200
|
XLON
|
998288518051221
|
|
22/05/2024
|
14:33:20
|
BST
|
46
|
77.7000
|
XLON
|
998288518051305
|
|
22/05/2024
|
14:33:20
|
BST
|
30
|
77.7000
|
XLON
|
998288518051306
|
|
22/05/2024
|
14:33:21
|
BST
|
33
|
77.7000
|
XLON
|
998288518051307
|
|
22/05/2024
|
14:35:22
|
BST
|
14
|
77.7000
|
XLON
|
998288518051551
|
|
22/05/2024
|
14:35:27
|
BST
|
14
|
77.7000
|
XLON
|
998288518051552
|
|
22/05/2024
|
14:35:40
|
BST
|
14
|
77.7000
|
XLON
|
998288518051584
|
|
22/05/2024
|
14:35:40
|
BST
|
22
|
77.7000
|
XLON
|
998288518051585
|
|
22/05/2024
|
14:37:35
|
BST
|
113
|
77.7200
|
XLON
|
998288518051756
|
|
22/05/2024
|
14:37:35
|
BST
|
54
|
77.7200
|
XLON
|
998288518051757
|
|
22/05/2024
|
14:40:41
|
BST
|
21
|
77.7600
|
XLON
|
998288518051982
|
|
22/05/2024
|
14:40:41
|
BST
|
20
|
77.7600
|
XLON
|
998288518051983
|
|
22/05/2024
|
14:40:41
|
BST
|
45
|
77.7600
|
XLON
|
998288518051984
|
|
22/05/2024
|
14:40:41
|
BST
|
17
|
77.7600
|
XLON
|
998288518051985
|
|
22/05/2024
|
14:40:41
|
BST
|
39
|
77.7600
|
XLON
|
998288518051986
|
|
22/05/2024
|
14:40:41
|
BST
|
24
|
77.7600
|
XLON
|
998288518051987
|
|
22/05/2024
|
14:40:43
|
BST
|
21
|
77.7600
|
XLON
|
998288518051988
|
|
22/05/2024
|
14:40:43
|
BST
|
12
|
77.7600
|
XLON
|
998288518051989
|
|
22/05/2024
|
14:40:43
|
BST
|
37
|
77.7600
|
XLON
|
998288518051990
|
|
22/05/2024
|
14:40:45
|
BST
|
21
|
77.7800
|
XLON
|
998288518051997
|
|
22/05/2024
|
14:40:45
|
BST
|
62
|
77.7800
|
XLON
|
998288518051998
|
|
22/05/2024
|
14:40:45
|
BST
|
21
|
77.7800
|
XLON
|
998288518051999
|
|
22/05/2024
|
14:40:45
|
BST
|
24
|
77.7800
|
XLON
|
998288518052000
|
|
22/05/2024
|
14:41:04
|
BST
|
116
|
77.7600
|
XLON
|
998288518052011
|
|
22/05/2024
|
14:41:04
|
BST
|
81
|
77.7600
|
XLON
|
998288518052012
|
|
22/05/2024
|
14:41:04
|
BST
|
21
|
77.7600
|
XLON
|
998288518052013
|
|
22/05/2024
|
14:41:04
|
BST
|
35
|
77.7600
|
XLON
|
998288518052014
|
|
22/05/2024
|
14:41:04
|
BST
|
44
|
77.7600
|
XLON
|
998288518052015
|
|
22/05/2024
|
14:42:00
|
BST
|
21
|
77.7600
|
XLON
|
998288518052082
|
|
22/05/2024
|
14:42:00
|
BST
|
22
|
77.7600
|
XLON
|
998288518052083
|
|
22/05/2024
|
14:42:36
|
BST
|
21
|
77.7600
|
XLON
|
998288518052115
|
|
22/05/2024
|
14:42:36
|
BST
|
22
|
77.7600
|
XLON
|
998288518052116
|
|
22/05/2024
|
14:42:38
|
BST
|
161
|
77.7400
|
XLON
|
998288518052118
|
|
22/05/2024
|
14:42:38
|
BST
|
132
|
77.7400
|
XLON
|
998288518052120
|
|
22/05/2024
|
14:44:30
|
BST
|
51
|
77.8000
|
XLON
|
998288518052234
|
|
22/05/2024
|
14:45:17
|
BST
|
32
|
77.8600
|
XLON
|
998288518052263
|
|
22/05/2024
|
14:45:17
|
BST
|
10
|
77.8600
|
XLON
|
998288518052264
|
|
22/05/2024
|
14:45:40
|
BST
|
22
|
77.8600
|
XLON
|
998288518052300
|
|
22/05/2024
|
14:45:40
|
BST
|
20
|
77.8600
|
XLON
|
998288518052301
|
|
22/05/2024
|
14:46:05
|
BST
|
184
|
77.8200
|
XLON
|
998288518052325
|
|
22/05/2024
|
14:47:24
|
BST
|
31
|
77.8200
|
XLON
|
998288518052430
|
|
22/05/2024
|
14:47:35
|
BST
|
53
|
77.8200
|
XLON
|
998288518052456
|
|
22/05/2024
|
14:47:35
|
BST
|
49
|
77.8200
|
XLON
|
998288518052458
|
|
22/05/2024
|
14:48:54
|
BST
|
22
|
77.8200
|
XLON
|
998288518052596
|
|
22/05/2024
|
14:48:54
|
BST
|
19
|
77.8200
|
XLON
|
998288518052597
|
|
22/05/2024
|
14:50:08
|
BST
|
71
|
77.8000
|
XLON
|
998288518052680
|
|
22/05/2024
|
14:50:08
|
BST
|
114
|
77.8000
|
XLON
|
998288518052681
|
|
22/05/2024
|
14:50:23
|
BST
|
52
|
77.8000
|
XLON
|
998288518052708
|
|
22/05/2024
|
14:50:23
|
BST
|
72
|
77.8000
|
XLON
|
998288518052709
|
|
22/05/2024
|
14:51:09
|
BST
|
59
|
77.7800
|
XLON
|
998288518052827
|
|
22/05/2024
|
14:54:01
|
BST
|
19
|
77.8600
|
XLON
|
998288518053009
|
|
22/05/2024
|
14:57:23
|
BST
|
23
|
77.9800
|
XLON
|
998288518053280
|
|
22/05/2024
|
14:57:23
|
BST
|
19
|
77.9800
|
XLON
|
998288518053281
|
|
22/05/2024
|
14:57:23
|
BST
|
26
|
77.9800
|
XLON
|
998288518053282
|
|
22/05/2024
|
14:59:50
|
BST
|
20
|
78.0200
|
XLON
|
998288518053433
|
|
22/05/2024
|
14:59:50
|
BST
|
22
|
78.0200
|
XLON
|
998288518053434
|
|
22/05/2024
|
14:59:50
|
BST
|
62
|
78.0200
|
XLON
|
998288518053435
|
|
22/05/2024
|
14:59:51
|
BST
|
168
|
78.0000
|
XLON
|
998288518053447
|
|
22/05/2024
|
14:59:51
|
BST
|
39
|
78.0000
|
XLON
|
998288518053451
|
|
22/05/2024
|
14:59:51
|
BST
|
26
|
78.0000
|
XLON
|
998288518053452
|
|
22/05/2024
|
14:59:51
|
BST
|
106
|
78.0000
|
XLON
|
998288518053453
|
|
22/05/2024
|
15:00:04
|
BST
|
47
|
77.9800
|
XLON
|
998288518053498
|
|
22/05/2024
|
15:00:42
|
BST
|
120
|
78.0000
|
XLON
|
998288518053577
|
|
22/05/2024
|
15:00:49
|
BST
|
28
|
78.0000
|
XLON
|
998288518053581
|
|
22/05/2024
|
15:00:49
|
BST
|
8
|
78.0000
|
XLON
|
998288518053582
|
|
22/05/2024
|
15:02:04
|
BST
|
30
|
78.0000
|
XLON
|
998288518053679
|
|
22/05/2024
|
15:02:15
|
BST
|
24
|
78.0000
|
XLON
|
998288518053687
|
|
22/05/2024
|
15:02:15
|
BST
|
109
|
78.0000
|
XLON
|
998288518053688
|
|
22/05/2024
|
15:02:30
|
BST
|
22
|
78.0200
|
XLON
|
998288518053704
|
|
22/05/2024
|
15:02:30
|
BST
|
22
|
78.0200
|
XLON
|
998288518053705
|
|
22/05/2024
|
15:03:12
|
BST
|
37
|
78.0000
|
XLON
|
998288518053790
|
|
22/05/2024
|
15:03:13
|
BST
|
128
|
78.0000
|
XLON
|
998288518053798
|
|
22/05/2024
|
15:03:15
|
BST
|
176
|
78.0000
|
XLON
|
998288518053803
|
|
22/05/2024
|
15:04:06
|
BST
|
41
|
78.0000
|
XLON
|
998288518053858
|
|
22/05/2024
|
15:06:12
|
BST
|
62
|
78.0400
|
XLON
|
998288518053989
|
|
22/05/2024
|
15:06:12
|
BST
|
23
|
78.0400
|
XLON
|
998288518053990
|
|
22/05/2024
|
15:06:12
|
BST
|
22
|
78.0400
|
XLON
|
998288518053991
|
|
22/05/2024
|
15:07:35
|
BST
|
32
|
78.0600
|
XLON
|
998288518054153
|
|
22/05/2024
|
15:07:35
|
BST
|
170
|
78.0600
|
XLON
|
998288518054154
|
|
22/05/2024
|
15:07:35
|
BST
|
146
|
78.0600
|
XLON
|
998288518054155
|
|
22/05/2024
|
15:07:37
|
BST
|
52
|
78.0600
|
XLON
|
998288518054158
|
|
22/05/2024
|
15:08:02
|
BST
|
5
|
78.0600
|
XLON
|
998288518054193
|
|
22/05/2024
|
15:08:03
|
BST
|
37
|
78.0600
|
XLON
|
998288518054196
|
|
22/05/2024
|
15:08:03
|
BST
|
131
|
78.0600
|
XLON
|
998288518054197
|
|
22/05/2024
|
15:08:03
|
BST
|
20
|
78.0600
|
XLON
|
998288518054198
|
|
22/05/2024
|
15:10:24
|
BST
|
23
|
78.0600
|
XLON
|
998288518054480
|
|
22/05/2024
|
15:10:24
|
BST
|
22
|
78.0600
|
XLON
|
998288518054481
|
|
22/05/2024
|
15:10:24
|
BST
|
60
|
78.0600
|
XLON
|
998288518054482
|
|
22/05/2024
|
15:11:22
|
BST
|
93
|
78.0400
|
XLON
|
998288518054606
|
|
22/05/2024
|
15:11:22
|
BST
|
98
|
78.0400
|
XLON
|
998288518054607
|
|
22/05/2024
|
15:14:03
|
BST
|
192
|
78.0600
|
XLON
|
998288518054896
|
|
22/05/2024
|
15:14:03
|
BST
|
24
|
78.0600
|
XLON
|
998288518054898
|
|
22/05/2024
|
15:14:03
|
BST
|
22
|
78.0600
|
XLON
|
998288518054899
|
|
22/05/2024
|
15:14:25
|
BST
|
9
|
78.0400
|
XLON
|
998288518054931
|
|
22/05/2024
|
15:14:25
|
BST
|
179
|
78.0400
|
XLON
|
998288518054932
|
|
22/05/2024
|
15:14:25
|
BST
|
25
|
78.0600
|
XLON
|
998288518054935
|
|
22/05/2024
|
15:14:25
|
BST
|
22
|
78.0600
|
XLON
|
998288518054936
|
|
22/05/2024
|
15:14:25
|
BST
|
27
|
78.0600
|
XLON
|
998288518054937
|
|
22/05/2024
|
15:15:14
|
BST
|
37
|
78.0200
|
XLON
|
998288518055353
|
|
22/05/2024
|
15:15:43
|
BST
|
35
|
78.0000
|
XLON
|
998288518056131
|
|
22/05/2024
|
15:15:43
|
BST
|
17
|
78.0000
|
XLON
|
998288518056132
|
|
22/05/2024
|
15:16:53
|
BST
|
20
|
78.0200
|
XLON
|
998288518057738
|
|
22/05/2024
|
15:16:53
|
BST
|
22
|
78.0200
|
XLON
|
998288518057739
|
|
22/05/2024
|
15:17:10
|
BST
|
22
|
78.0400
|
XLON
|
998288518057902
|
|
22/05/2024
|
15:17:10
|
BST
|
20
|
78.0400
|
XLON
|
998288518057903
|
|
22/05/2024
|
15:17:39
|
BST
|
21
|
78.0400
|
XLON
|
998288518058353
|
|
22/05/2024
|
15:17:39
|
BST
|
22
|
78.0400
|
XLON
|
998288518058354
|
|
22/05/2024
|
15:17:39
|
BST
|
28
|
78.0400
|
XLON
|
998288518058355
|
|
22/05/2024
|
15:17:41
|
BST
|
177
|
78.0200
|
XLON
|
998288518058411
|
|
22/05/2024
|
15:21:29
|
BST
|
203
|
78.0000
|
XLON
|
998288518060159
|
|
22/05/2024
|
15:23:12
|
BST
|
42
|
78.0400
|
XLON
|
998288518061103
|
|
22/05/2024
|
15:23:12
|
BST
|
138
|
78.0400
|
XLON
|
998288518061104
|
|
22/05/2024
|
15:24:03
|
BST
|
53
|
78.0800
|
XLON
|
998288518061413
|
|
22/05/2024
|
15:24:53
|
BST
|
154
|
78.0600
|
XLON
|
998288518061769
|
|
22/05/2024
|
15:24:54
|
BST
|
26
|
78.0600
|
XLON
|
998288518061772
|
|
22/05/2024
|
15:24:54
|
BST
|
22
|
78.0600
|
XLON
|
998288518061773
|
|
22/05/2024
|
15:24:54
|
BST
|
128
|
78.0600
|
XLON
|
998288518061774
|
|
22/05/2024
|
15:25:09
|
BST
|
42
|
78.0800
|
XLON
|
998288518062006
|
|
22/05/2024
|
15:25:25
|
BST
|
18
|
78.0600
|
XLON
|
998288518062229
|
|
22/05/2024
|
15:25:25
|
BST
|
22
|
78.0600
|
XLON
|
998288518062230
|
|
22/05/2024
|
15:25:40
|
BST
|
199
|
78.0400
|
XLON
|
998288518062377
|
|
22/05/2024
|
15:25:40
|
BST
|
60
|
78.0400
|
XLON
|
998288518062380
|
|
22/05/2024
|
15:27:44
|
BST
|
21
|
78.0200
|
XLON
|
998288518063029
|
|
22/05/2024
|
15:27:44
|
BST
|
24
|
78.0200
|
XLON
|
998288518063030
|
|
22/05/2024
|
15:28:08
|
BST
|
166
|
78.0000
|
XLON
|
998288518063318
|
|
22/05/2024
|
15:28:08
|
BST
|
26
|
78.0200
|
XLON
|
998288518063321
|
|
22/05/2024
|
15:29:39
|
BST
|
20
|
78.0200
|
XLON
|
998288518064013
|
|
22/05/2024
|
15:30:00
|
BST
|
82
|
78.0000
|
XLON
|
998288518064145
|
|
22/05/2024
|
15:30:00
|
BST
|
108
|
78.0000
|
XLON
|
998288518064146
|
|
22/05/2024
|
15:30:00
|
BST
|
6
|
78.0000
|
XLON
|
998288518064156
|
|
22/05/2024
|
15:30:00
|
BST
|
36
|
78.0000
|
XLON
|
998288518064157
|
|
22/05/2024
|
15:30:00
|
BST
|
8
|
78.0000
|
XLON
|
998288518064158
|
|
22/05/2024
|
15:30:00
|
BST
|
11
|
78.0000
|
XLON
|
998288518064159
|
|
22/05/2024
|
15:30:00
|
BST
|
89
|
78.0000
|
XLON
|
998288518064160
|
|
22/05/2024
|
15:30:00
|
BST
|
11
|
78.0000
|
XLON
|
998288518064161
|
|
22/05/2024
|
15:30:49
|
BST
|
43
|
78.1200
|
XLON
|
998288518065019
|
|
22/05/2024
|
15:30:54
|
BST
|
29
|
78.1200
|
XLON
|
998288518065025
|
|
22/05/2024
|
15:31:00
|
BST
|
26
|
78.1000
|
XLON
|
998288518065076
|
|
22/05/2024
|
15:31:00
|
BST
|
67
|
78.1000
|
XLON
|
998288518065077
|
|
22/05/2024
|
15:31:47
|
BST
|
24
|
78.1000
|
XLON
|
998288518065392
|
|
22/05/2024
|
15:31:47
|
BST
|
78
|
78.1000
|
XLON
|
998288518065393
|
|
22/05/2024
|
15:32:37
|
BST
|
187
|
78.1000
|
XLON
|
998288518065830
|
|
22/05/2024
|
15:32:37
|
BST
|
28
|
78.1000
|
XLON
|
998288518065836
|
|
22/05/2024
|
15:32:37
|
BST
|
34
|
78.1000
|
XLON
|
998288518065837
|
|
22/05/2024
|
15:32:39
|
BST
|
24
|
78.1000
|
XLON
|
998288518065847
|
|
22/05/2024
|
15:32:53
|
BST
|
29
|
78.1000
|
XLON
|
998288518065882
|
|
22/05/2024
|
15:33:01
|
BST
|
184
|
78.0800
|
XLON
|
998288518065903
|
|
22/05/2024
|
15:33:01
|
BST
|
25
|
78.0600
|
XLON
|
998288518065908
|
|
22/05/2024
|
15:33:01
|
BST
|
19
|
78.0600
|
XLON
|
998288518065909
|
|
22/05/2024
|
15:33:01
|
BST
|
28
|
78.0600
|
XLON
|
998288518065910
|
|
22/05/2024
|
15:33:01
|
BST
|
2
|
78.0600
|
XLON
|
998288518065911
|
|
22/05/2024
|
15:33:01
|
BST
|
26
|
78.0600
|
XLON
|
998288518065912
|
|
22/05/2024
|
15:34:15
|
BST
|
84
|
77.9600
|
XLON
|
998288518066382
|
|
22/05/2024
|
15:34:15
|
BST
|
57
|
77.9600
|
XLON
|
998288518066383
|
|
22/05/2024
|
15:34:53
|
BST
|
23
|
77.9800
|
XLON
|
998288518066794
|
|
22/05/2024
|
15:34:58
|
BST
|
23
|
77.9800
|
XLON
|
998288518066852
|
|
22/05/2024
|
15:34:58
|
BST
|
78
|
77.9800
|
XLON
|
998288518066853
|
|
22/05/2024
|
15:34:58
|
BST
|
20
|
77.9800
|
XLON
|
998288518066854
|
|
22/05/2024
|
15:34:58
|
BST
|
74
|
77.9800
|
XLON
|
998288518066855
|
|
22/05/2024
|
15:35:02
|
BST
|
21
|
77.9800
|
XLON
|
998288518066893
|
|
22/05/2024
|
15:35:06
|
BST
|
18
|
77.9800
|
XLON
|
998288518066909
|
|
22/05/2024
|
15:35:08
|
BST
|
17
|
77.9800
|
XLON
|
998288518066942
|
|
22/05/2024
|
15:36:35
|
BST
|
134
|
77.9600
|
XLON
|
998288518067962
|
|
22/05/2024
|
15:36:55
|
BST
|
23
|
78.0400
|
XLON
|
998288518068112
|
|
22/05/2024
|
15:36:55
|
BST
|
46
|
78.0400
|
XLON
|
998288518068113
|
|
22/05/2024
|
15:37:13
|
BST
|
8
|
78.0200
|
XLON
|
998288518068266
|
|
22/05/2024
|
15:38:00
|
BST
|
66
|
78.0200
|
XLON
|
998288518068676
|
|
22/05/2024
|
15:38:00
|
BST
|
157
|
78.0200
|
XLON
|
998288518068680
|
|
22/05/2024
|
15:41:14
|
BST
|
22
|
78.0600
|
XLON
|
998288518070367
|
|
22/05/2024
|
15:41:18
|
BST
|
25
|
78.0600
|
XLON
|
998288518070397
|
|
22/05/2024
|
15:41:22
|
BST
|
25
|
78.0600
|
XLON
|
998288518070417
|
|
22/05/2024
|
15:41:24
|
BST
|
25
|
78.0600
|
XLON
|
998288518070422
|
|
22/05/2024
|
15:41:24
|
BST
|
50
|
78.0600
|
XLON
|
998288518070423
|
|
22/05/2024
|
15:41:24
|
BST
|
52
|
78.0600
|
XLON
|
998288518070424
|
|
22/05/2024
|
15:41:26
|
BST
|
24
|
78.0600
|
XLON
|
998288518070435
|
|
22/05/2024
|
15:42:10
|
BST
|
3
|
78.0400
|
XLON
|
998288518070625
|
|
22/05/2024
|
15:42:10
|
BST
|
110
|
78.0400
|
XLON
|
998288518070626
|
|
22/05/2024
|
15:42:32
|
BST
|
113
|
78.0400
|
XLON
|
998288518070675
|
|
22/05/2024
|
15:45:02
|
BST
|
100
|
78.1200
|
XLON
|
998288518071478
|
|
22/05/2024
|
15:45:02
|
BST
|
54
|
78.1200
|
XLON
|
998288518071479
|
|
22/05/2024
|
15:45:10
|
BST
|
80
|
78.1000
|
XLON
|
998288518071514
|
|
22/05/2024
|
15:45:10
|
BST
|
21
|
78.1200
|
XLON
|
998288518071522
|
|
22/05/2024
|
15:45:10
|
BST
|
53
|
78.1200
|
XLON
|
998288518071523
|
|
22/05/2024
|
15:46:32
|
BST
|
170
|
78.1000
|
XLON
|
998288518071803
|
|
22/05/2024
|
15:46:32
|
BST
|
25
|
78.0800
|
XLON
|
998288518071815
|
|
22/05/2024
|
15:46:32
|
BST
|
67
|
78.0800
|
XLON
|
998288518071816
|
|
22/05/2024
|
15:46:32
|
BST
|
100
|
78.0800
|
XLON
|
998288518071817
|
|
22/05/2024
|
15:46:32
|
BST
|
25
|
78.1000
|
XLON
|
998288518071818
|
|
22/05/2024
|
15:46:32
|
BST
|
100
|
78.1000
|
XLON
|
998288518071819
|
|
22/05/2024
|
15:46:32
|
BST
|
20
|
78.1000
|
XLON
|
998288518071820
|
|
22/05/2024
|
15:46:32
|
BST
|
78
|
78.1000
|
XLON
|
998288518071821
|
|
22/05/2024
|
15:46:32
|
BST
|
50
|
78.1000
|
XLON
|
998288518071822
|
|
22/05/2024
|
15:46:32
|
BST
|
25
|
78.1000
|
XLON
|
998288518071823
|
|
22/05/2024
|
15:46:32
|
BST
|
78
|
78.1200
|
XLON
|
998288518071824
|
|
22/05/2024
|
15:46:32
|
BST
|
25
|
78.1200
|
XLON
|
998288518071825
|
|
22/05/2024
|
15:46:32
|
BST
|
50
|
78.1200
|
XLON
|
998288518071826
|
|
22/05/2024
|
15:46:32
|
BST
|
81
|
78.1200
|
XLON
|
998288518071827
|
|
22/05/2024
|
15:46:32
|
BST
|
22
|
78.1200
|
XLON
|
998288518071828
|
|
22/05/2024
|
15:46:32
|
BST
|
142
|
78.0800
|
XLON
|
998288518071842
|
|
22/05/2024
|
15:46:33
|
BST
|
109
|
78.0600
|
XLON
|
998288518071845
|
|
22/05/2024
|
15:46:33
|
BST
|
24
|
78.0600
|
XLON
|
998288518071846
|
|
22/05/2024
|
15:46:33
|
BST
|
21
|
78.0600
|
XLON
|
998288518071847
|
|
22/05/2024
|
15:46:34
|
BST
|
6
|
78.0600
|
XLON
|
998288518071848
|
|
22/05/2024
|
15:46:34
|
BST
|
52
|
78.0600
|
XLON
|
998288518071849
|
|
22/05/2024
|
15:46:41
|
BST
|
4
|
78.0600
|
XLON
|
998288518071857
|
|
22/05/2024
|
15:46:41
|
BST
|
2
|
78.0600
|
XLON
|
998288518071858
|
|
22/05/2024
|
15:46:48
|
BST
|
500
|
78.0800
|
XLON
|
998288518071886
|
|
22/05/2024
|
15:46:48
|
BST
|
22
|
78.0800
|
XLON
|
998288518071887
|
|
22/05/2024
|
15:46:48
|
BST
|
53
|
78.0800
|
XLON
|
998288518071888
|
|
22/05/2024
|
15:47:12
|
BST
|
107
|
78.0600
|
XLON
|
998288518072180
|
|
22/05/2024
|
15:47:12
|
BST
|
14
|
78.0600
|
XLON
|
998288518072182
|
|
22/05/2024
|
15:47:12
|
BST
|
50
|
78.0600
|
XLON
|
998288518072191
|
|
22/05/2024
|
15:47:12
|
BST
|
23
|
78.0600
|
XLON
|
998288518072192
|
|
22/05/2024
|
15:47:12
|
BST
|
100
|
78.0600
|
XLON
|
998288518072193
|
|
22/05/2024
|
15:47:12
|
BST
|
19
|
78.0600
|
XLON
|
998288518072194
|
|
22/05/2024
|
15:48:33
|
BST
|
27
|
78.0800
|
XLON
|
998288518072502
|
|
22/05/2024
|
15:48:33
|
BST
|
20
|
78.0800
|
XLON
|
998288518072503
|
|
22/05/2024
|
15:49:15
|
BST
|
31
|
78.0800
|
XLON
|
998288518072598
|
|
22/05/2024
|
15:49:33
|
BST
|
100
|
78.0800
|
XLON
|
998288518072623
|
|
22/05/2024
|
15:49:33
|
BST
|
34
|
78.0800
|
XLON
|
998288518072624
|
|
22/05/2024
|
15:50:20
|
BST
|
50
|
78.0800
|
XLON
|
998288518072707
|
|
22/05/2024
|
15:50:20
|
BST
|
13
|
78.0800
|
XLON
|
998288518072708
|
|
22/05/2024
|
15:50:20
|
BST
|
86
|
78.0800
|
XLON
|
998288518072709
|
|
22/05/2024
|
15:50:20
|
BST
|
50
|
78.0800
|
XLON
|
998288518072711
|
|
22/05/2024
|
15:50:20
|
BST
|
31
|
78.0800
|
XLON
|
998288518072712
|
|
22/05/2024
|
15:50:20
|
BST
|
31
|
78.1000
|
XLON
|
998288518072713
|
|
22/05/2024
|
15:50:20
|
BST
|
78
|
78.1000
|
XLON
|
998288518072714
|
|
22/05/2024
|
15:50:20
|
BST
|
50
|
78.1000
|
XLON
|
998288518072715
|
|
22/05/2024
|
15:50:20
|
BST
|
22
|
78.1000
|
XLON
|
998288518072716
|
|
22/05/2024
|
15:52:56
|
BST
|
180
|
78.1200
|
XLON
|
998288518073194
|
|
22/05/2024
|
15:52:56
|
BST
|
135
|
78.1200
|
XLON
|
998288518073203
|
|
22/05/2024
|
15:52:56
|
BST
|
50
|
78.1200
|
XLON
|
998288518073204
|
|
22/05/2024
|
15:52:56
|
BST
|
100
|
78.1200
|
XLON
|
998288518073205
|
|
22/05/2024
|
15:52:57
|
BST
|
32
|
78.1200
|
XLON
|
998288518073215
|
|
22/05/2024
|
15:52:58
|
BST
|
90
|
78.1200
|
XLON
|
998288518073217
|
|
22/05/2024
|
15:53:14
|
BST
|
36
|
78.1200
|
XLON
|
998288518073259
|
|
22/05/2024
|
15:53:14
|
BST
|
74
|
78.1200
|
XLON
|
998288518073260
|
|
22/05/2024
|
15:53:14
|
BST
|
195
|
78.1000
|
XLON
|
998288518073265
|
|
22/05/2024
|
15:53:19
|
BST
|
66
|
78.0800
|
XLON
|
998288518073275
|
|
22/05/2024
|
15:53:20
|
BST
|
66
|
78.0800
|
XLON
|
998288518073278
|
|
22/05/2024
|
15:53:30
|
BST
|
81
|
78.0800
|
XLON
|
998288518073326
|
|
22/05/2024
|
15:54:00
|
BST
|
168
|
78.0600
|
XLON
|
998288518073435
|
|
22/05/2024
|
15:54:30
|
BST
|
69
|
78.0600
|
XLON
|
998288518073643
|
|
22/05/2024
|
15:54:40
|
BST
|
31
|
78.0600
|
XLON
|
998288518073759
|
|
22/05/2024
|
15:54:40
|
BST
|
12
|
78.0600
|
XLON
|
998288518073760
|
|
22/05/2024
|
15:54:50
|
BST
|
43
|
78.0600
|
XLON
|
998288518073812
|
|
22/05/2024
|
15:55:00
|
BST
|
43
|
78.0600
|
XLON
|
998288518073860
|
|
22/05/2024
|
15:55:00
|
BST
|
113
|
78.0400
|
XLON
|
998288518073862
|
|
22/05/2024
|
15:55:00
|
BST
|
80
|
78.0400
|
XLON
|
998288518073863
|
|
22/05/2024
|
15:55:29
|
BST
|
50
|
78.0000
|
XLON
|
998288518074027
|
|
22/05/2024
|
15:56:06
|
BST
|
49
|
78.0400
|
XLON
|
998288518074149
|
|
22/05/2024
|
15:58:41
|
BST
|
103
|
78.0400
|
XLON
|
998288518075263
|
|
22/05/2024
|
15:59:23
|
BST
|
9
|
78.0400
|
XLON
|
998288518075354
|
|
22/05/2024
|
15:59:53
|
BST
|
25
|
78.1000
|
XLON
|
998288518075481
|
|
22/05/2024
|
15:59:56
|
BST
|
24
|
78.1000
|
XLON
|
998288518075489
|
|
22/05/2024
|
15:59:59
|
BST
|
22
|
78.1000
|
XLON
|
998288518075498
|
|
22/05/2024
|
16:00:00
|
BST
|
193
|
78.0600
|
XLON
|
998288518075509
|
|
22/05/2024
|
16:00:00
|
BST
|
100
|
78.0600
|
XLON
|
998288518075514
|
|
22/05/2024
|
16:00:00
|
BST
|
79
|
78.0600
|
XLON
|
998288518075515
|
|
22/05/2024
|
16:02:00
|
BST
|
25
|
78.0200
|
XLON
|
998288518076115
|
|
22/05/2024
|
16:02:08
|
BST
|
100
|
78.0200
|
XLON
|
998288518076157
|
|
22/05/2024
|
16:02:08
|
BST
|
27
|
78.0200
|
XLON
|
998288518076158
|
|
22/05/2024
|
16:02:24
|
BST
|
97
|
78.0600
|
XLON
|
998288518076219
|
|
22/05/2024
|
16:02:24
|
BST
|
15
|
78.0600
|
XLON
|
998288518076220
|
|
22/05/2024
|
16:02:24
|
BST
|
28
|
78.0600
|
XLON
|
998288518076221
|
|
22/05/2024
|
16:02:24
|
BST
|
53
|
78.0600
|
XLON
|
998288518076222
|
|
22/05/2024
|
16:02:58
|
BST
|
123
|
78.0400
|
XLON
|
998288518076363
|
|
22/05/2024
|
16:02:58
|
BST
|
114
|
78.0400
|
XLON
|
998288518076398
|
|
22/05/2024
|
16:03:16
|
BST
|
109
|
78.0400
|
XLON
|
998288518076502
|
|
22/05/2024
|
16:03:20
|
BST
|
51
|
78.0400
|
XLON
|
998288518076549
|
|
22/05/2024
|
16:03:20
|
BST
|
100
|
78.0400
|
XLON
|
998288518076550
|
|
22/05/2024
|
16:03:20
|
BST
|
23
|
78.0400
|
XLON
|
998288518076551
|
|
22/05/2024
|
16:03:20
|
BST
|
157
|
78.0400
|
XLON
|
998288518076561
|
|
22/05/2024
|
16:04:03
|
BST
|
24
|
78.0400
|
XLON
|
998288518076967
|
|
22/05/2024
|
16:06:45
|
BST
|
100
|
78.1000
|
XLON
|
998288518077650
|
|
22/05/2024
|
16:06:45
|
BST
|
32
|
78.1000
|
XLON
|
998288518077651
|
|
22/05/2024
|
16:06:46
|
BST
|
32
|
78.1000
|
XLON
|
998288518077652
|
|
22/05/2024
|
16:06:47
|
BST
|
32
|
78.1000
|
XLON
|
998288518077656
|
|
22/05/2024
|
16:06:57
|
BST
|
31
|
78.1000
|
XLON
|
998288518077678
|
|
22/05/2024
|
16:07:07
|
BST
|
32
|
78.1000
|
XLON
|
998288518077727
|
|
22/05/2024
|
16:07:12
|
BST
|
33
|
78.1000
|
XLON
|
998288518077760
|
|
22/05/2024
|
16:07:12
|
BST
|
186
|
78.0800
|
XLON
|
998288518077765
|
|
22/05/2024
|
16:07:12
|
BST
|
82
|
78.0800
|
XLON
|
998288518077767
|
|
22/05/2024
|
16:07:12
|
BST
|
108
|
78.0800
|
XLON
|
998288518077768
|
|
22/05/2024
|
16:07:12
|
BST
|
192
|
78.0800
|
XLON
|
998288518077769
|
|
22/05/2024
|
16:07:25
|
BST
|
95
|
78.0600
|
XLON
|
998288518077797
|
|
22/05/2024
|
16:07:25
|
BST
|
82
|
78.0600
|
XLON
|
998288518077798
|
|
22/05/2024
|
16:07:38
|
BST
|
99
|
78.0600
|
XLON
|
998288518077855
|
|
22/05/2024
|
16:07:38
|
BST
|
82
|
78.0600
|
XLON
|
998288518077856
|
|
22/05/2024
|
16:07:38
|
BST
|
82
|
78.0600
|
XLON
|
998288518077857
|
|
22/05/2024
|
16:10:49
|
BST
|
136
|
78.0800
|
XLON
|
998288518078325
|
|
22/05/2024
|
16:10:49
|
BST
|
32
|
78.1000
|
XLON
|
998288518078327
|
|
22/05/2024
|
16:10:49
|
BST
|
97
|
78.1000
|
XLON
|
998288518078328
|
|
22/05/2024
|
16:10:49
|
BST
|
21
|
78.1000
|
XLON
|
998288518078329
|
|
22/05/2024
|
16:10:49
|
BST
|
22
|
78.1000
|
XLON
|
998288518078330
|
|
22/05/2024
|
16:10:56
|
BST
|
32
|
78.0800
|
XLON
|
998288518078382
|
|
22/05/2024
|
16:10:58
|
BST
|
31
|
78.0800
|
XLON
|
998288518078400
|
|
22/05/2024
|
16:12:20
|
BST
|
45
|
78.0800
|
XLON
|
998288518078898
|
|
22/05/2024
|
16:12:20
|
BST
|
119
|
78.0800
|
XLON
|
998288518078899
|
|
22/05/2024
|
16:12:39
|
BST
|
160
|
78.0800
|
XLON
|
998288518078959
|
|
22/05/2024
|
16:12:39
|
BST
|
111
|
78.0800
|
XLON
|
998288518078961
|
|
22/05/2024
|
16:12:39
|
BST
|
48
|
78.0800
|
XLON
|
998288518078962
|
|
22/05/2024
|
16:12:39
|
BST
|
10
|
78.0800
|
XLON
|
998288518078963
|
|
22/05/2024
|
16:13:15
|
BST
|
159
|
78.0800
|
XLON
|
998288518079110
|
|
22/05/2024
|
16:13:24
|
BST
|
30
|
78.0800
|
XLON
|
998288518079143
|
|
22/05/2024
|
16:14:34
|
BST
|
153
|
78.0800
|
XLON
|
998288518079389
|
|
22/05/2024
|
16:14:34
|
BST
|
100
|
78.0800
|
XLON
|
998288518079392
|
|
22/05/2024
|
16:14:34
|
BST
|
53
|
78.0800
|
XLON
|
998288518079393
|
|
22/05/2024
|
16:14:35
|
BST
|
125
|
78.0600
|
XLON
|
998288518079409
|
|
22/05/2024
|
16:14:35
|
BST
|
13
|
78.0600
|
XLON
|
998288518079410
|
|
22/05/2024
|
16:15:27
|
BST
|
50
|
78.0400
|
XLON
|
998288518079558
|
|
22/05/2024
|
16:16:36
|
BST
|
161
|
78.0400
|
XLON
|
998288518079771
|
|
22/05/2024
|
16:16:36
|
BST
|
100
|
78.0000
|
XLON
|
998288518079782
|
|
22/05/2024
|
16:16:36
|
BST
|
28
|
78.0000
|
XLON
|
998288518079783
|
|
22/05/2024
|
16:18:19
|
BST
|
100
|
78.0400
|
XLON
|
998288518080326
|
|
22/05/2024
|
16:19:11
|
BST
|
26
|
78.0400
|
XLON
|
998288518080563
|
|
22/05/2024
|
16:19:11
|
BST
|
133
|
78.0200
|
XLON
|
998288518080565
|
|
22/05/2024
|
16:19:16
|
BST
|
85
|
77.9800
|
XLON
|
998288518080594
|
|
22/05/2024
|
16:19:16
|
BST
|
97
|
77.9800
|
XLON
|
998288518080595
|
|
22/05/2024
|
16:19:16
|
BST
|
22
|
77.9800
|
XLON
|
998288518080596
|
|
22/05/2024
|
16:21:45
|
BST
|
131
|
77.9800
|
XLON
|
998288518080998
|
|
22/05/2024
|
16:21:45
|
BST
|
20
|
77.9600
|
XLON
|
998288518080999
|
|
22/05/2024
|
16:21:45
|
BST
|
45
|
77.9600
|
XLON
|
998288518081000
|
|
22/05/2024
|
16:21:45
|
BST
|
3
|
77.9600
|
XLON
|
998288518081001
|
|
22/05/2024
|
16:21:45
|
BST
|
17
|
77.9600
|
XLON
|
998288518081002
|
|
22/05/2024
|
16:21:45
|
BST
|
51
|
77.9600
|
XLON
|
998288518081003
|
|
22/05/2024
|
16:22:14
|
BST
|
220
|
77.9400
|
XLON
|
998288518081112
|
|
22/05/2024
|
16:22:14
|
BST
|
21
|
77.9400
|
XLON
|
998288518081113
|
|
22/05/2024
|
16:22:24
|
BST
|
22
|
77.9600
|
XLON
|
998288518081143
|
|
22/05/2024
|
16:22:24
|
BST
|
97
|
77.9600
|
XLON
|
998288518081144
|
|
22/05/2024
|
16:22:27
|
BST
|
23
|
77.9600
|
XLON
|
998288518081146
|
|
22/05/2024
|
16:22:27
|
BST
|
97
|
77.9600
|
XLON
|
998288518081147
|
|
22/05/2024
|
16:22:27
|
BST
|
79
|
77.9600
|
XLON
|
998288518081148
|
|
22/05/2024
|
16:22:36
|
BST
|
25
|
77.9600
|
XLON
|
998288518081160
|
|
22/05/2024
|
16:22:38
|
BST
|
25
|
77.9600
|
XLON
|
998288518081169
|
|
22/05/2024
|
16:22:40
|
BST
|
25
|
77.9600
|
XLON
|
998288518081196
|
|
22/05/2024
|
16:22:43
|
BST
|
26
|
77.9600
|
XLON
|
998288518081204
|
|
22/05/2024
|
16:22:43
|
BST
|
97
|
77.9600
|
XLON
|
998288518081205
|
|
22/05/2024
|
16:22:44
|
BST
|
8
|
77.9400
|
XLON
|
998288518081207
|
|
22/05/2024
|
16:22:44
|
BST
|
125
|
77.9400
|
XLON
|
998288518081208
|
|
22/05/2024
|
16:22:44
|
BST
|
67
|
77.9400
|
XLON
|
998288518081209
|
|
22/05/2024
|
16:22:44
|
BST
|
26
|
77.9400
|
XLON
|
998288518081212
|
|
22/05/2024
|
16:22:44
|
BST
|
79
|
77.9400
|
XLON
|
998288518081213
|
|
22/05/2024
|
16:24:05
|
BST
|
198
|
77.9400
|
XLON
|
998288518081529
|
|
22/05/2024
|
16:24:05
|
BST
|
97
|
77.9400
|
XLON
|
998288518081531
|
|
22/05/2024
|
16:24:05
|
BST
|
21
|
77.9400
|
XLON
|
998288518081532
|
|
22/05/2024
|
16:24:05
|
BST
|
20
|
77.9400
|
XLON
|
998288518081533
|
|
22/05/2024
|
16:24:05
|
BST
|
51
|
77.9400
|
XLON
|
998288518081534
|
|
22/05/2024
|
16:24:05
|
BST
|
11
|
77.9400
|
XLON
|
998288518081535
|
|
22/05/2024
|
16:24:14
|
BST
|
23
|
77.9400
|
XLON
|
998288518081659
|
|
22/05/2024
|
16:24:14
|
BST
|
7
|
77.9400
|
XLON
|
998288518081660
|
|
22/05/2024
|
16:24:14
|
BST
|
14
|
77.9400
|
XLON
|
998288518081661
|
|
22/05/2024
|
16:24:24
|
BST
|
2
|
77.9400
|
XLON
|
998288518081707
|
|
22/05/2024
|
16:24:50
|
BST
|
24
|
77.9400
|
XLON
|
998288518081780
|
|
22/05/2024
|
16:25:19
|
BST
|
184
|
77.9200
|
XLON
|
998288518081908
|
|
22/05/2024
|
16:26:15
|
BST
|
27
|
77.9600
|
XLON
|
998288518082091
|
|
22/05/2024
|
16:26:16
|
BST
|
27
|
77.9600
|
XLON
|
998288518082095
|
|
22/05/2024
|
16:26:18
|
BST
|
28
|
77.9600
|
XLON
|
998288518082099
|
|
22/05/2024
|
16:26:21
|
BST
|
28
|
77.9600
|
XLON
|
998288518082106
|
|
22/05/2024
|
16:26:26
|
BST
|
29
|
77.9600
|
XLON
|
998288518082115
|
|
22/05/2024
|
16:26:28
|
BST
|
29
|
77.9600
|
XLON
|
998288518082118
|
|
22/05/2024
|
16:26:45
|
BST
|
31
|
77.9600
|
XLON
|
998288518082168
|
|
22/05/2024
|
16:27:42
|
BST
|
6
|
77.9600
|
XLON
|
998288518082308
|
|
22/05/2024
|
16:27:42
|
BST
|
35
|
77.9600
|
XLON
|
998288518082309
|
|
22/05/2024
|
16:29:11
|
BST
|
47
|
77.9400
|
XLON
|
998288518082737
|
|
22/05/2024
|
16:30:03
|
BST
|
28
|
77.9800
|
XLON
|
998288518082942
|
|
22/05/2024
|
16:30:03
|
BST
|
59
|
77.9800
|
XLON
|
998288518082943
|
|
22/05/2024
|
16:31:03
|
BST
|
29
|
78.0000
|
XLON
|
998288518083229
|
|
22/05/2024
|
16:31:03
|
BST
|
36
|
78.0000
|
XLON
|
998288518083230
|
|
22/05/2024
|
16:31:03
|
BST
|
22
|
78.0000
|
XLON
|
998288518083231
|
|
22/05/2024
|
16:31:34
|
BST
|
36
|
78.0400
|
XLON
|
998288518083386
|
|
22/05/2024
|
16:31:38
|
BST
|
36
|
78.0400
|
XLON
|
998288518083392
|
|
22/05/2024
|
16:31:38
|
BST
|
97
|
78.0400
|
XLON
|
998288518083393
|
|
22/05/2024
|
16:31:38
|
BST
|
56
|
78.0400
|
XLON
|
998288518083394
|
|
22/05/2024
|
16:31:47
|
BST
|
37
|
78.0400
|
XLON
|
998288518083399
|
|
22/05/2024
|
16:31:47
|
BST
|
97
|
78.0400
|
XLON
|
998288518083400
|
|
22/05/2024
|
16:31:47
|
BST
|
56
|
78.0400
|
XLON
|
998288518083401
|
|
22/05/2024
|
16:31:50
|
BST
|
37
|
78.0400
|
XLON
|
998288518083474
|
|
22/05/2024
|
16:31:50
|
BST
|
56
|
78.0400
|
XLON
|
998288518083475
|
|
22/05/2024
|
16:31:53
|
BST
|
36
|
78.0400
|
XLON
|
998288518083511
|
|
22/05/2024
|
16:31:53
|
BST
|
56
|
78.0400
|
XLON
|
998288518083512
|
|
22/05/2024
|
16:31:55
|
BST
|
36
|
78.0400
|
XLON
|
998288518083513
|
|
22/05/2024
|
16:31:55
|
BST
|
56
|
78.0400
|
XLON
|
998288518083514
|
|
22/05/2024
|
16:31:55
|
BST
|
74
|
78.0400
|
XLON
|
998288518083515
|
|
22/05/2024
|
16:31:58
|
BST
|
68
|
78.0200
|
XLON
|
998288518083529
|
|
22/05/2024
|
16:31:58
|
BST
|
61
|
78.0200
|
XLON
|
998288518083536
|
|
22/05/2024
|
16:31:58
|
BST
|
129
|
78.0000
|
XLON
|
998288518083544
|
|
22/05/2024
|
16:31:58
|
BST
|
62
|
78.0000
|
XLON
|
998288518083545
|
|
22/05/2024
|
16:33:26
|
BST
|
81
|
78.1600
|
XLON
|
998288518083920
|
|
22/05/2024
|
16:33:39
|
BST
|
70
|
78.1800
|
XLON
|
998288518083972
|
|
22/05/2024
|
16:33:39
|
BST
|
69
|
78.1800
|
XLON
|
998288518083973
|
|
22/05/2024
|
16:33:39
|
BST
|
139
|
78.1800
|
XLON
|
998288518083974
|
|
22/05/2024
|
16:33:55
|
BST
|
97
|
78.2000
|
XLON
|
998288518084025
|
|
22/05/2024
|
16:33:55
|
BST
|
162
|
78.2000
|
XLON
|
998288518084026
|
|
22/05/2024
|
16:33:55
|
BST
|
26
|
78.2000
|
XLON
|
998288518084027
|
|
22/05/2024
|
16:34:40
|
BST
|
78
|
78.3000
|
XLON
|
998288518084150
|
|
22/05/2024
|
16:34:43
|
BST
|
147
|
78.3200
|
XLON
|
998288518084188
|
|
22/05/2024
|
16:34:43
|
BST
|
35
|
78.3200
|
XLON
|
998288518084189
|
|
22/05/2024
|
16:35:06
|
BST
|
23
|
78.3400
|
XLON
|
998288518084305
|
|
22/05/2024
|
16:35:06
|
BST
|
8
|
78.3400
|
XLON
|
998288518084306
|
|
22/05/2024
|
16:35:06
|
BST
|
124
|
78.3400
|
XLON
|
998288518084307
|
|
22/05/2024
|
16:35:06
|
BST
|
36
|
78.3600
|
XLON
|
998288518084309
|
|
22/05/2024
|
16:35:06
|
BST
|
97
|
78.3600
|
XLON
|
998288518084310
|
|
22/05/2024
|
16:35:06
|
BST
|
20
|
78.3600
|
XLON
|
998288518084311
|
|
22/05/2024
|
16:35:06
|
BST
|
52
|
78.3600
|
XLON
|
998288518084312
|
|
22/05/2024
|
16:36:34
|
BST
|
40
|
78.2800
|
XLON
|
998288518084598
|
|
22/05/2024
|
16:36:44
|
BST
|
58
|
78.2600
|
XLON
|
998288518084629
|
|
22/05/2024
|
16:36:44
|
BST
|
50
|
78.2600
|
XLON
|
998288518084630
|
|
22/05/2024
|
16:36:44
|
BST
|
97
|
78.2600
|
XLON
|
998288518084631
|
|
22/05/2024
|
16:36:44
|
BST
|
26
|
78.2800
|
XLON
|
998288518084632
|
|
22/05/2024
|
16:36:44
|
BST
|
97
|
78.2800
|
XLON
|
998288518084633
|
|
22/05/2024
|
16:36:44
|
BST
|
64
|
78.2800
|
XLON
|
998288518084634
|
|
22/05/2024
|
16:36:44
|
BST
|
23
|
78.2800
|
XLON
|
998288518084635
|
|
22/05/2024
|
16:36:44
|
BST
|
50
|
78.2800
|
XLON
|
998288518084636
|
|
22/05/2024
|
16:36:44
|
BST
|
25
|
78.2800
|
XLON
|
998288518084637
|
|
22/05/2024
|
16:37:51
|
BST
|
86
|
78.2800
|
XLON
|
998288518084872
|
|
22/05/2024
|
16:37:51
|
BST
|
86
|
78.2800
|
XLON
|
998288518084873
|
|
22/05/2024
|
16:38:14
|
BST
|
60
|
78.3400
|
XLON
|
998288518085017
|
|
22/05/2024
|
16:38:14
|
BST
|
64
|
78.3400
|
XLON
|
998288518085018
|
|
22/05/2024
|
16:38:14
|
BST
|
25
|
78.3400
|
XLON
|
998288518085019
|
|
22/05/2024
|
16:38:29
|
BST
|
101
|
78.3400
|
XLON
|
998288518085074
|
|
22/05/2024
|
16:38:29
|
BST
|
84
|
78.3400
|
XLON
|
998288518085075
|
|
22/05/2024
|
16:38:29
|
BST
|
60
|
78.3200
|
XLON
|
998288518085076
|
|
22/05/2024
|
16:38:29
|
BST
|
24
|
78.3200
|
XLON
|
998288518085077
|
|
22/05/2024
|
16:38:29
|
BST
|
31
|
78.3200
|
XLON
|
998288518085078
|
|
22/05/2024
|
16:38:29
|
BST
|
64
|
78.3200
|
XLON
|
998288518085079
|
|
22/05/2024
|
16:39:01
|
BST
|
31
|
78.3200
|
XLON
|
998288518085219
|
|
22/05/2024
|
16:39:01
|
BST
|
97
|
78.3200
|
XLON
|
998288518085220
|
|
22/05/2024
|
16:39:01
|
BST
|
64
|
78.3200
|
XLON
|
998288518085221
|
|
22/05/2024
|
16:39:01
|
BST
|
23
|
78.3200
|
XLON
|
998288518085222
|
|
22/05/2024
|
16:39:01
|
BST
|
79
|
78.3200
|
XLON
|
998288518085223
|
|
22/05/2024
|
16:39:01
|
BST
|
53
|
78.3200
|
XLON
|
998288518085224
|
|
22/05/2024
|
16:40:57
|
BST
|
181
|
78.3200
|
XLON
|
998288518085628
|
|
22/05/2024
|
16:40:57
|
BST
|
60
|
78.3200
|
XLON
|
998288518085630
|
|
22/05/2024
|
16:40:57
|
BST
|
64
|
78.3200
|
XLON
|
998288518085631
|
|
22/05/2024
|
16:41:37
|
BST
|
500
|
78.2800
|
XLON
|
998288518085709
|
|
22/05/2024
|
16:41:37
|
BST
|
19
|
78.2800
|
XLON
|
998288518085710
|
|
22/05/2024
|
16:41:37
|
BST
|
24
|
78.2800
|
XLON
|
998288518085711
|
|
22/05/2024
|
16:41:38
|
BST
|
304
|
78.2600
|
XLON
|
998288518085716
|
|
22/05/2024
|
16:41:49
|
BST
|
42
|
78.2600
|
XLON
|
998288518085729
|
|
22/05/2024
|
16:43:41
|
BST
|
16
|
78.2400
|
XLON
|
998288518086070
|
|
22/05/2024
|
16:43:41
|
BST
|
14
|
78.2400
|
XLON
|
998288518086071
|
|
22/05/2024
|
16:43:41
|
BST
|
94
|
78.2400
|
XLON
|
998288518086072
|
|
22/05/2024
|
16:43:41
|
BST
|
63
|
78.2400
|
XLON
|
998288518086073
|
|
22/05/2024
|
16:43:41
|
BST
|
185
|
78.2400
|
XLON
|
998288518086075
|
|
22/05/2024
|
16:43:42
|
BST
|
48
|
78.2400
|
XLON
|
998288518086077
|
|
22/05/2024
|
16:44:41
|
BST
|
103
|
78.2600
|
XLON
|
998288518086261
|
|
22/05/2024
|
16:44:41
|
BST
|
143
|
78.2600
|
XLON
|
998288518086262
|
|
22/05/2024
|
16:44:41
|
BST
|
168
|
78.2400
|
XLON
|
998288518086264
|
|
22/05/2024
|
16:45:02
|
BST
|
59
|
78.1800
|
XLON
|
998288518086394
|
|
22/05/2024
|
16:46:40
|
BST
|
147
|
78.2200
|
XLON
|
998288518086823
|
|
22/05/2024
|
16:46:40
|
BST
|
129
|
78.2200
|
XLON
|
998288518086825
|
|
22/05/2024
|
16:46:40
|
BST
|
34
|
78.2200
|
XLON
|
998288518086826
|
|
22/05/2024
|
16:47:38
|
BST
|
123
|
78.2000
|
XLON
|
998288518086972
|
|
22/05/2024
|
16:47:38
|
BST
|
8
|
78.2000
|
XLON
|
998288518086976
|
|
22/05/2024
|
16:47:38
|
BST
|
95
|
78.2000
|
XLON
|
998288518086977
|
|
22/05/2024
|
16:47:38
|
BST
|
109
|
78.2000
|
XLON
|
998288518086978
|
|
22/05/2024
|
16:48:11
|
BST
|
42
|
78.1800
|
XLON
|
998288518087114
|
|
22/05/2024
|
16:48:11
|
BST
|
87
|
78.1800
|
XLON
|
998288518087115
|
|
22/05/2024
|
16:50:32
|
BST
|
181
|
78.2000
|
XLON
|
998288518088627
|
|
22/05/2024
|
16:50:32
|
BST
|
50
|
78.2000
|
XLON
|
998288518088628
|
|
22/05/2024
|
16:50:32
|
BST
|
45
|
78.2000
|
XLON
|
998288518088629
|
|
22/05/2024
|
16:50:32
|
BST
|
89
|
78.2000
|
XLON
|
998288518088630
|
|
22/05/2024
|
16:50:32
|
BST
|
101
|
78.2000
|
XLON
|
998288518088631
|
|
22/05/2024
|
16:50:50
|
BST
|
172
|
78.1800
|
XLON
|
998288518088709
|
|
22/05/2024
|
16:51:09
|
BST
|
71
|
78.1800
|
XLON
|
998288518088768
|
|
22/05/2024
|
16:52:34
|
BST
|
33
|
78.2400
|
XLON
|
998288518089003
|
|
22/05/2024
|
16:52:34
|
BST
|
153
|
78.2400
|
XLON
|
998288518089004
|
|
22/05/2024
|
16:52:34
|
BST
|
55
|
78.2400
|
XLON
|
998288518089005
|
|
22/05/2024
|
16:53:07
|
BST
|
24
|
78.2400
|
XLON
|
998288518089067
|
|
22/05/2024
|
16:53:22
|
BST
|
35
|
78.2400
|
XLON
|
998288518089073
|
|
22/05/2024
|
16:53:22
|
BST
|
144
|
78.2400
|
XLON
|
998288518089074
|
|
22/05/2024
|
16:53:56
|
BST
|
33
|
78.2400
|
XLON
|
998288518089206
|
|
22/05/2024
|
16:53:56
|
BST
|
108
|
78.2400
|
XLON
|
998288518089207
|
|
22/05/2024
|
16:54:04
|
BST
|
185
|
78.2200
|
XLON
|
998288518089221
|
|
22/05/2024
|
16:54:12
|
BST
|
44
|
78.1400
|
XLON
|
998288518089257
|
|
22/05/2024
|
16:55:23
|
BST
|
23
|
78.1800
|
XLON
|
998288518089434
|
|
22/05/2024
|
16:55:23
|
BST
|
24
|
78.1800
|
XLON
|
998288518089435
|
|
22/05/2024
|
16:55:23
|
BST
|
12
|
78.1800
|
XLON
|
998288518089436
|
|
22/05/2024
|
16:56:30
|
BST
|
153
|
78.2000
|
XLON
|
998288518089636
|
|
22/05/2024
|
16:57:01
|
BST
|
8
|
78.2200
|
XLON
|
998288518089711
|
|
22/05/2024
|
16:57:01
|
BST
|
23
|
78.2200
|
XLON
|
998288518089712
|
|
22/05/2024
|
16:57:01
|
BST
|
153
|
78.2200
|
XLON
|
998288518089713
|
|
22/05/2024
|
16:57:01
|
BST
|
75
|
78.2200
|
XLON
|
998288518089714
|
|
22/05/2024
|
16:57:06
|
BST
|
22
|
78.2200
|
XLON
|
998288518089759
|
|
22/05/2024
|
16:57:06
|
BST
|
19
|
78.2200
|
XLON
|
998288518089760
|
|
22/05/2024
|
16:57:07
|
BST
|
24
|
78.2200
|
XLON
|
998288518089765
|
|
22/05/2024
|
16:57:07
|
BST
|
17
|
78.2200
|
XLON
|
998288518089766
|
|
22/05/2024
|
16:57:27
|
BST
|
22
|
78.2200
|
XLON
|
998288518089799
|
|
22/05/2024
|
16:58:15
|
BST
|
105
|
78.2400
|
XLON
|
998288518089881
|
|
22/05/2024
|
16:58:15
|
BST
|
80
|
78.2400
|
XLON
|
998288518089882
|
|
22/05/2024
|
16:58:18
|
BST
|
42
|
78.2400
|
XLON
|
998288518089894
|
|
22/05/2024
|
16:59:24
|
BST
|
168
|
78.2400
|
XLON
|
998288518090054
|
|
22/05/2024
|
16:59:24
|
BST
|
34
|
78.2400
|
XLON
|
998288518090057
|
|
22/05/2024
|
16:59:24
|
BST
|
203
|
78.2400
|
XLON
|
998288518090062
|
|
22/05/2024
|
16:59:53
|
BST
|
138
|
78.2600
|
XLON
|
998288518090191
|
|
22/05/2024
|
17:00:18
|
BST
|
79
|
78.2800
|
XLON
|
998288518090390
|
|
22/05/2024
|
17:00:18
|
BST
|
48
|
78.2800
|
XLON
|
998288518090392
|
|
22/05/2024
|
17:00:44
|
BST
|
52
|
78.2600
|
XLON
|
998288518090458
|
|
22/05/2024
|
17:00:47
|
BST
|
56
|
78.2200
|
XLON
|
998288518090497
|
|
22/05/2024
|
17:00:47
|
BST
|
8
|
78.2200
|
XLON
|
998288518090498
|
|
22/05/2024
|
17:01:19
|
BST
|
113
|
78.2000
|
XLON
|
998288518090626
|
|
22/05/2024
|
17:01:36
|
BST
|
90
|
78.2000
|
XLON
|
998288518090698
|
|
22/05/2024
|
17:02:04
|
BST
|
41
|
78.2000
|
XLON
|
998288518090819
|
|
22/05/2024
|
17:02:40
|
BST
|
38
|
78.2200
|
XLON
|
998288518090935
|
|
22/05/2024
|
17:02:44
|
BST
|
38
|
78.2200
|
XLON
|
998288518090946
|
|
22/05/2024
|
17:02:50
|
BST
|
39
|
78.2200
|
XLON
|
998288518090982
|
|
22/05/2024
|
17:02:55
|
BST
|
39
|
78.2200
|
XLON
|
998288518091008
|
|
22/05/2024
|
17:03:03
|
BST
|
9
|
78.2000
|
XLON
|
998288518091035
|
|
22/05/2024
|
17:03:03
|
BST
|
189
|
78.2000
|
XLON
|
998288518091036
|
|
22/05/2024
|
17:03:03
|
BST
|
58
|
78.2000
|
XLON
|
998288518091039
|
|
22/05/2024
|
17:03:03
|
BST
|
40
|
78.2000
|
XLON
|
998288518091040
|
|
22/05/2024
|
17:03:03
|
BST
|
40
|
78.2000
|
XLON
|
998288518091041
|
|
22/05/2024
|
17:06:10
|
BST
|
127
|
78.1800
|
XLON
|
998288518091704
|
|
22/05/2024
|
17:06:10
|
BST
|
153
|
78.2000
|
XLON
|
998288518091712
|
|
22/05/2024
|
17:06:10
|
BST
|
133
|
78.2000
|
XLON
|
998288518091713
|
|
22/05/2024
|
17:06:10
|
BST
|
25
|
78.2000
|
XLON
|
998288518091714
|
|
22/05/2024
|
17:06:29
|
BST
|
28
|
78.2000
|
XLON
|
998288518091760
|
|
22/05/2024
|
17:06:32
|
BST
|
2
|
78.2000
|
XLON
|
998288518091770
|
|
22/05/2024
|
17:07:07
|
BST
|
40
|
78.2000
|
XLON
|
998288518091837
|
|
22/05/2024
|
17:07:07
|
BST
|
153
|
78.2000
|
XLON
|
998288518091838
|
|
22/05/2024
|
17:07:57
|
BST
|
153
|
78.2200
|
XLON
|
998288518092035
|
|
22/05/2024
|
17:08:32
|
BST
|
200
|
78.2000
|
XLON
|
998288518092259
|
|
22/05/2024
|
17:08:32
|
BST
|
200
|
78.2000
|
XLON
|
998288518092267
|
|
22/05/2024
|
17:08:44
|
BST
|
25
|
78.2400
|
XLON
|
998288518092306
|
|
22/05/2024
|
17:08:44
|
BST
|
22
|
78.2400
|
XLON
|
998288518092307
|
|
22/05/2024
|
17:11:01
|
BST
|
203
|
78.2400
|
XLON
|
998288518092717
|
|
22/05/2024
|
17:14:34
|
BST
|
23
|
78.2400
|
XLON
|
998288518093317
|
|
22/05/2024
|
17:16:22
|
BST
|
80
|
78.3600
|
XLON
|
998288518093854
|
|
22/05/2024
|
17:16:22
|
BST
|
45
|
78.3800
|
XLON
|
998288518093855
|
|
22/05/2024
|
17:16:22
|
BST
|
153
|
78.3800
|
XLON
|
998288518093856
|
|
22/05/2024
|
17:16:22
|
BST
|
19
|
78.3800
|
XLON
|
998288518093857
|
|
22/05/2024
|
17:16:22
|
BST
|
46
|
78.3800
|
XLON
|
998288518093858
|
|
22/05/2024
|
17:16:22
|
BST
|
57
|
78.3800
|
XLON
|
998288518093859
|
|
22/05/2024
|
17:16:22
|
BST
|
26
|
78.3800
|
XLON
|
998288518093860
|
|
22/05/2024
|
17:16:22
|
BST
|
88
|
78.3800
|
XLON
|
998288518093861
|
|
22/05/2024
|
17:18:05
|
BST
|
46
|
78.4000
|
XLON
|
998288518094427
|
|
22/05/2024
|
17:18:05
|
BST
|
153
|
78.4200
|
XLON
|
998288518094431
|
|
22/05/2024
|
17:18:05
|
BST
|
70
|
78.4200
|
XLON
|
998288518094432
|
|
22/05/2024
|
17:18:05
|
BST
|
20
|
78.4200
|
XLON
|
998288518094433
|
|
22/05/2024
|
17:18:05
|
BST
|
17
|
78.4200
|
XLON
|
998288518094434
|
|
22/05/2024
|
17:18:05
|
BST
|
24
|
78.4200
|
XLON
|
998288518094435
|
|
22/05/2024
|
17:18:05
|
BST
|
45
|
78.4200
|
XLON
|
998288518094436
|
|
22/05/2024
|
17:18:05
|
BST
|
86
|
78.4200
|
XLON
|
998288518094437
|
|
22/05/2024
|
17:18:05
|
BST
|
74
|
78.4200
|
XLON
|
998288518094438
|
|
22/05/2024
|
17:18:08
|
BST
|
35
|
78.4200
|
XLON
|
998288518094445
|
|
22/05/2024
|
17:18:15
|
BST
|
153
|
78.4000
|
XLON
|
998288518094473
|
|
22/05/2024
|
17:18:15
|
BST
|
50
|
78.4000
|
XLON
|
998288518094474
|
|
22/05/2024
|
17:18:16
|
BST
|
28
|
78.4000
|
XLON
|
998288518094477
|
|
22/05/2024
|
17:19:19
|
BST
|
99
|
78.4200
|
XLON
|
998288518094805
|
|
22/05/2024
|
17:19:19
|
BST
|
100
|
78.4200
|
XLON
|
998288518094806
|
|
22/05/2024
|
17:19:19
|
BST
|
25
|
78.4200
|
XLON
|
998288518094807
|
|
22/05/2024
|
17:19:32
|
BST
|
25
|
78.4600
|
XLON
|
998288518094940
|
|
22/05/2024
|
17:20:08
|
BST
|
159
|
78.4400
|
XLON
|
998288518095131
|
|
22/05/2024
|
17:20:08
|
BST
|
159
|
78.4400
|
XLON
|
998288518095132
|
|
22/05/2024
|
17:20:08
|
BST
|
44
|
78.4400
|
XLON
|
998288518095135
|
|
22/05/2024
|
17:20:30
|
BST
|
28
|
78.4600
|
XLON
|
998288518095245
|
|
22/05/2024
|
17:20:30
|
BST
|
153
|
78.4600
|
XLON
|
998288518095246
|
|
22/05/2024
|
17:20:40
|
BST
|
153
|
78.4800
|
XLON
|
998288518095308
|
|
22/05/2024
|
17:20:42
|
BST
|
21
|
78.4800
|
XLON
|
998288518095312
|
|
22/05/2024
|
17:20:42
|
BST
|
153
|
78.4800
|
XLON
|
998288518095313
|
|
22/05/2024
|
17:20:42
|
BST
|
28
|
78.4800
|
XLON
|
998288518095314
|
|
22/05/2024
|
17:20:48
|
BST
|
153
|
78.4800
|
XLON
|
998288518095318
|
|
22/05/2024
|
17:20:48
|
BST
|
108
|
78.4800
|
XLON
|
998288518095319
|
|
22/05/2024
|
17:20:56
|
BST
|
109
|
78.4600
|
XLON
|
998288518095345
|
|
22/05/2024
|
17:20:56
|
BST
|
68
|
78.4600
|
XLON
|
998288518095346
|
|
22/05/2024
|
17:20:56
|
BST
|
41
|
78.4600
|
XLON
|
998288518095347
|
|
22/05/2024
|
17:20:56
|
BST
|
109
|
78.4600
|
XLON
|
998288518095349
|
|
22/05/2024
|
17:20:57
|
BST
|
44
|
78.4600
|
XLON
|
998288518095353
|
|
22/05/2024
|
17:20:57
|
BST
|
108
|
78.4600
|
XLON
|
998288518095354
|
|
22/05/2024
|
17:21:33
|
BST
|
23
|
78.4800
|
XLON
|
998288518095502
|
|
22/05/2024
|
17:21:33
|
BST
|
153
|
78.4800
|
XLON
|
998288518095503
|
|
22/05/2024
|
17:21:33
|
BST
|
180
|
78.4800
|
XLON
|
998288518095504
|
|
22/05/2024
|
17:21:36
|
BST
|
153
|
78.4600
|
XLON
|
998288518095517
|
|
22/05/2024
|
17:21:36
|
BST
|
26
|
78.4600
|
XLON
|
998288518095518
|
|
22/05/2024
|
17:21:36
|
BST
|
45
|
78.4600
|
XLON
|
998288518095519
|
|
22/05/2024
|
17:21:36
|
BST
|
180
|
78.4600
|
XLON
|
998288518095520
|
|
22/05/2024
|
17:22:02
|
BST
|
114
|
78.4400
|
XLON
|
998288518095655
|
|
22/05/2024
|
17:22:40
|
BST
|
38
|
78.5000
|
XLON
|
998288518095781
|
|
22/05/2024
|
17:22:40
|
BST
|
153
|
78.5000
|
XLON
|
998288518095782
|
|
22/05/2024
|
17:22:40
|
BST
|
45
|
78.5000
|
XLON
|
998288518095783
|
|
22/05/2024
|
17:22:40
|
BST
|
24
|
78.5000
|
XLON
|
998288518095784
|
|
22/05/2024
|
17:22:40
|
BST
|
150
|
78.5000
|
XLON
|
998288518095785
|
|
22/05/2024
|
17:22:46
|
BST
|
156
|
78.4800
|
XLON
|
998288518095822
|
|
22/05/2024
|
17:22:46
|
BST
|
8
|
78.4800
|
XLON
|
998288518095826
|
|
22/05/2024
|
17:22:55
|
BST
|
23
|
78.4800
|
XLON
|
998288518095879
|
|
22/05/2024
|
17:23:11
|
BST
|
166
|
78.4800
|
XLON
|
998288518095978
|
|
22/05/2024
|
17:23:17
|
BST
|
48
|
78.5000
|
XLON
|
998288518096053
|
|
22/05/2024
|
17:23:17
|
BST
|
130
|
78.5000
|
XLON
|
998288518096054
|
|
22/05/2024
|
17:24:08
|
BST
|
101
|
78.5200
|
XLON
|
998288518096283
|
|
22/05/2024
|
17:24:08
|
BST
|
92
|
78.5200
|
XLON
|
998288518096284
|
|
22/05/2024
|
17:24:08
|
BST
|
193
|
78.5200
|
XLON
|
998288518096288
|
|
22/05/2024
|
17:24:22
|
BST
|
152
|
78.5400
|
XLON
|
998288518096350
|
|
22/05/2024
|
17:24:27
|
BST
|
163
|
78.5400
|
XLON
|
998288518096369
|
|
22/05/2024
|
17:24:32
|
BST
|
172
|
78.5400
|
XLON
|
998288518096378
|
|
22/05/2024
|
17:24:34
|
BST
|
17
|
78.5600
|
XLON
|
998288518096401
|
|
22/05/2024
|
17:24:34
|
BST
|
22
|
78.5600
|
XLON
|
998288518096402
|
|
22/05/2024
|
17:24:37
|
BST
|
125
|
78.5400
|
XLON
|
998288518096425
|
|
22/05/2024
|
17:24:37
|
BST
|
13
|
78.5400
|
XLON
|
998288518096426
|
|
22/05/2024
|
17:24:37
|
BST
|
34
|
78.5400
|
XLON
|
998288518096427
|
|
22/05/2024
|
17:24:37
|
BST
|
26
|
78.5600
|
XLON
|
998288518096430
|
|
22/05/2024
|
17:24:37
|
BST
|
61
|
78.5600
|
XLON
|
998288518096431
|
|
22/05/2024
|
17:26:01
|
BST
|
50
|
78.5600
|
XLON
|
998288518096796
|
|
22/05/2024
|
17:26:01
|
BST
|
53
|
78.5600
|
XLON
|
998288518096797
|
|
22/05/2024
|
17:26:01
|
BST
|
153
|
78.5600
|
XLON
|
998288518096798
|
|
22/05/2024
|
17:26:10
|
BST
|
186
|
78.5400
|
XLON
|
998288518096841
|
|
22/05/2024
|
17:26:10
|
BST
|
166
|
78.5400
|
XLON
|
998288518096843
|
|
22/05/2024
|
17:26:21
|
BST
|
25
|
78.5400
|
XLON
|
998288518096894
|
|
22/05/2024
|
17:26:21
|
BST
|
78
|
78.5400
|
XLON
|
998288518096895
|
|
22/05/2024
|
17:26:21
|
BST
|
100
|
78.5400
|
XLON
|
998288518096896
|
|
22/05/2024
|
17:26:21
|
BST
|
2
|
78.5400
|
XLON
|
998288518096898
|
|
22/05/2024
|
17:26:21
|
BST
|
40
|
78.5400
|
XLON
|
998288518096899
|
|
22/05/2024
|
17:26:21
|
BST
|
23
|
78.5400
|
XLON
|
998288518096900
|
|
22/05/2024
|
17:26:21
|
BST
|
21
|
78.5400
|
XLON
|
998288518096901
|
|
22/05/2024
|
17:26:31
|
BST
|
49
|
78.5200
|
XLON
|
998288518096940
|
|
22/05/2024
|
17:26:59
|
BST
|
104
|
78.5200
|
XLON
|
998288518097024
|
|
22/05/2024
|
17:27:18
|
BST
|
23
|
78.5000
|
XLON
|
998288518097121
|
|
22/05/2024
|
17:27:18
|
BST
|
150
|
78.5000
|
XLON
|
998288518097122
|
|
22/05/2024
|
17:27:19
|
BST
|
146
|
78.5000
|
XLON
|
998288518097125
|
|
22/05/2024
|
17:27:53
|
BST
|
88
|
78.4600
|
XLON
|
998288518097326
|
|
22/05/2024
|
17:27:53
|
BST
|
8
|
78.4600
|
XLON
|
998288518097327
|
|
22/05/2024
|
17:28:08
|
BST
|
127
|
78.4600
|
XLON
|
998288518097415
|
|
22/05/2024
|
17:28:13
|
BST
|
30
|
78.4600
|
XLON
|
998288518097427
|
|
22/05/2024
|
17:29:45
|
BST
|
180
|
78.4600
|
XLON
|
998288518097919
|
|
22/05/2024
|
17:29:45
|
BST
|
175
|
78.4600
|
XLON
|
998288518097923
|
|
22/05/2024
|
17:29:46
|
BST
|
179
|
78.4600
|
XLON
|
998288518097933
|
|
22/05/2024
|
17:29:55
|
BST
|
30
|
78.5000
|
XLON
|
998288518097980
|
|
22/05/2024
|
17:29:55
|
BST
|
41
|
78.5000
|
XLON
|
998288518097981
|
|
22/05/2024
|
17:29:55
|
BST
|
54
|
78.5000
|
XLON
|
998288518097982
|
|
22/05/2024
|
17:29:55
|
BST
|
22
|
78.5000
|
XLON
|
998288518097983
|
|
22/05/2024
|
17:29:57
|
BST
|
26
|
78.5000
|
XLON
|
998288518097999
|
|
22/05/2024
|
17:29:57
|
BST
|
8
|
78.5000
|
XLON
|
998288518098000
|
|
22/05/2024
|
17:29:57
|
BST
|
57
|
78.5000
|
XLON
|
998288518098001
|
|
22/05/2024
|
17:29:57
|
BST
|
3
|
78.5000
|
XLON
|
998288518098002
|
|
22/05/2024
|
17:29:57
|
BST
|
2
|
78.5000
|
XLON
|
998288518098003
|
|
22/05/2024
|
17:29:58
|
BST
|
54
|
78.5000
|
XLON
|
998288518098023
|
|
22/05/2024
|
17:29:58
|
BST
|
24
|
78.5000
|
XLON
|
998288518098024
|
|
22/05/2024
|
17:29:59
|
BST
|
56
|
78.5000
|
XLON
|
998288518098025
|
|
22/05/2024
|
17:29:59
|
BST
|
12
|
78.5000
|
XLON
|
998288518098026
|
|
|
|
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
POSFLFVTERIFFIS
Intercontinental Hotels (LSE:IHG)
Graphique Historique de l'Action
De Mai 2024 à Juin 2024
Intercontinental Hotels (LSE:IHG)
Graphique Historique de l'Action
De Juin 2023 à Juin 2024
