InterContinental Hotels Group PLC Transaction in Own Shares
10 5월 2024 - 3:00PM
RNS Regulatory News
RNS Number : 8812N
InterContinental Hotels Group PLC
10 May 2024
10 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 09 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:
|
09 May 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
45,385
|
|
|
Lowest price paid per
share:
|
£ 77.5600
|
|
|
Highest price paid per
share:
|
£ 78.9200
|
|
|
Average price paid per
share:
|
£ 78.1261
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,783,234 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: 45,385 (ISIN:
GB00BHJYC057)
Date of purchases: 09 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
45,385
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.9200
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.5600
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.1261
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
09/05/2024
|
10:24:15
|
BST
|
109
|
78.4400
|
XLON
|
990248339249958
|
09/05/2024
|
10:24:15
|
BST
|
14
|
78.4400
|
XLON
|
990248339249959
|
09/05/2024
|
10:28:35
|
BST
|
74
|
78.4200
|
XLON
|
990248339250244
|
09/05/2024
|
10:30:51
|
BST
|
54
|
78.4200
|
XLON
|
990248339250432
|
09/05/2024
|
10:34:30
|
BST
|
142
|
78.4000
|
XLON
|
990248339250611
|
09/05/2024
|
10:36:37
|
BST
|
53
|
78.3800
|
XLON
|
990248339250681
|
09/05/2024
|
10:38:49
|
BST
|
34
|
78.3600
|
XLON
|
990248339250848
|
09/05/2024
|
10:38:49
|
BST
|
11
|
78.3600
|
XLON
|
990248339250849
|
09/05/2024
|
10:40:26
|
BST
|
83
|
78.4200
|
XLON
|
990248339250931
|
09/05/2024
|
10:41:41
|
BST
|
124
|
78.4000
|
XLON
|
990248339250975
|
09/05/2024
|
10:46:35
|
BST
|
55
|
78.4400
|
XLON
|
990248339251192
|
09/05/2024
|
10:50:32
|
BST
|
8
|
78.4200
|
XLON
|
990248339251477
|
09/05/2024
|
10:50:32
|
BST
|
77
|
78.4200
|
XLON
|
990248339251478
|
09/05/2024
|
10:56:50
|
BST
|
44
|
78.4600
|
XLON
|
990248339251685
|
09/05/2024
|
10:59:30
|
BST
|
72
|
78.4600
|
XLON
|
990248339251755
|
09/05/2024
|
10:59:30
|
BST
|
36
|
78.4400
|
XLON
|
990248339251757
|
09/05/2024
|
10:59:30
|
BST
|
18
|
78.4400
|
XLON
|
990248339251758
|
09/05/2024
|
10:59:30
|
BST
|
10
|
78.4400
|
XLON
|
990248339251759
|
09/05/2024
|
11:00:19
|
BST
|
86
|
78.4200
|
XLON
|
990248339251821
|
09/05/2024
|
11:01:15
|
BST
|
54
|
78.3800
|
XLON
|
990248339251846
|
09/05/2024
|
11:04:26
|
BST
|
61
|
78.3600
|
XLON
|
990248339252006
|
09/05/2024
|
11:10:48
|
BST
|
145
|
78.3800
|
XLON
|
990248339252247
|
09/05/2024
|
11:18:36
|
BST
|
84
|
78.3800
|
XLON
|
990248339252560
|
09/05/2024
|
11:19:12
|
BST
|
43
|
78.3200
|
XLON
|
990248339252609
|
09/05/2024
|
11:20:11
|
BST
|
46
|
78.3000
|
XLON
|
990248339252636
|
09/05/2024
|
11:27:21
|
BST
|
49
|
78.2800
|
XLON
|
990248339252996
|
09/05/2024
|
11:34:19
|
BST
|
134
|
78.3400
|
XLON
|
990248339253341
|
09/05/2024
|
11:34:19
|
BST
|
41
|
78.3400
|
XLON
|
990248339253346
|
09/05/2024
|
11:34:19
|
BST
|
17
|
78.3400
|
XLON
|
990248339253347
|
09/05/2024
|
11:34:19
|
BST
|
98
|
78.3400
|
XLON
|
990248339253348
|
09/05/2024
|
11:34:19
|
BST
|
9
|
78.3400
|
XLON
|
990248339253349
|
09/05/2024
|
11:39:44
|
BST
|
59
|
78.3000
|
XLON
|
990248339253552
|
09/05/2024
|
11:46:26
|
BST
|
67
|
78.3000
|
XLON
|
990248339253777
|
09/05/2024
|
11:55:01
|
BST
|
170
|
78.4800
|
XLON
|
990248339254147
|
09/05/2024
|
11:55:01
|
BST
|
34
|
78.4800
|
XLON
|
990248339254148
|
09/05/2024
|
11:55:01
|
BST
|
41
|
78.4800
|
XLON
|
990248339254149
|
09/05/2024
|
11:55:01
|
BST
|
41
|
78.4800
|
XLON
|
990248339254150
|
09/05/2024
|
11:55:01
|
BST
|
40
|
78.5000
|
XLON
|
990248339254151
|
09/05/2024
|
11:56:45
|
BST
|
42
|
78.4400
|
XLON
|
990248339254201
|
09/05/2024
|
11:56:45
|
BST
|
157
|
78.4400
|
XLON
|
990248339254202
|
09/05/2024
|
11:57:39
|
BST
|
174
|
78.4600
|
XLON
|
990248339254267
|
09/05/2024
|
11:58:14
|
BST
|
56
|
78.4800
|
XLON
|
990248339254283
|
09/05/2024
|
12:02:59
|
BST
|
60
|
78.4800
|
XLON
|
990248339254413
|
09/05/2024
|
12:06:44
|
BST
|
56
|
78.4600
|
XLON
|
990248339254597
|
09/05/2024
|
12:06:44
|
BST
|
56
|
78.4600
|
XLON
|
990248339254598
|
09/05/2024
|
12:07:05
|
BST
|
70
|
78.5400
|
XLON
|
990248339254619
|
09/05/2024
|
12:07:39
|
BST
|
17
|
78.7000
|
XLON
|
990248339254717
|
09/05/2024
|
12:07:39
|
BST
|
35
|
78.7000
|
XLON
|
990248339254718
|
09/05/2024
|
12:07:39
|
BST
|
41
|
78.7000
|
XLON
|
990248339254719
|
09/05/2024
|
12:07:39
|
BST
|
4
|
78.7000
|
XLON
|
990248339254720
|
09/05/2024
|
12:07:51
|
BST
|
116
|
78.6800
|
XLON
|
990248339254747
|
09/05/2024
|
12:07:51
|
BST
|
51
|
78.6800
|
XLON
|
990248339254759
|
09/05/2024
|
12:07:51
|
BST
|
17
|
78.6400
|
XLON
|
990248339254771
|
09/05/2024
|
12:07:51
|
BST
|
173
|
78.6400
|
XLON
|
990248339254772
|
09/05/2024
|
12:07:52
|
BST
|
25
|
78.6800
|
XLON
|
990248339254780
|
09/05/2024
|
12:07:52
|
BST
|
16
|
78.6800
|
XLON
|
990248339254781
|
09/05/2024
|
12:07:54
|
BST
|
198
|
78.6000
|
XLON
|
990248339254791
|
09/05/2024
|
12:07:58
|
BST
|
41
|
78.6000
|
XLON
|
990248339254798
|
09/05/2024
|
12:07:58
|
BST
|
22
|
78.6000
|
XLON
|
990248339254799
|
09/05/2024
|
12:07:58
|
BST
|
9
|
78.6000
|
XLON
|
990248339254800
|
09/05/2024
|
12:10:24
|
BST
|
199
|
78.5600
|
XLON
|
990248339254888
|
09/05/2024
|
12:10:24
|
BST
|
26
|
78.5800
|
XLON
|
990248339254889
|
09/05/2024
|
12:10:24
|
BST
|
21
|
78.5800
|
XLON
|
990248339254890
|
09/05/2024
|
12:10:41
|
BST
|
53
|
78.5200
|
XLON
|
990248339254899
|
09/05/2024
|
12:14:13
|
BST
|
58
|
78.5600
|
XLON
|
990248339255020
|
09/05/2024
|
12:15:05
|
BST
|
22
|
78.6200
|
XLON
|
990248339255098
|
09/05/2024
|
12:15:15
|
BST
|
22
|
78.6200
|
XLON
|
990248339255101
|
09/05/2024
|
12:15:34
|
BST
|
22
|
78.6400
|
XLON
|
990248339255136
|
09/05/2024
|
12:15:34
|
BST
|
30
|
78.6400
|
XLON
|
990248339255137
|
09/05/2024
|
12:16:49
|
BST
|
131
|
78.6800
|
XLON
|
990248339255177
|
09/05/2024
|
12:19:31
|
BST
|
41
|
78.6200
|
XLON
|
990248339255251
|
09/05/2024
|
12:19:31
|
BST
|
41
|
78.6200
|
XLON
|
990248339255252
|
09/05/2024
|
12:19:31
|
BST
|
17
|
78.6200
|
XLON
|
990248339255253
|
09/05/2024
|
12:19:31
|
BST
|
20
|
78.6200
|
XLON
|
990248339255254
|
09/05/2024
|
12:19:31
|
BST
|
18
|
78.6200
|
XLON
|
990248339255255
|
09/05/2024
|
12:19:31
|
BST
|
27
|
78.6200
|
XLON
|
990248339255256
|
09/05/2024
|
12:21:17
|
BST
|
103
|
78.6000
|
XLON
|
990248339255335
|
09/05/2024
|
12:23:56
|
BST
|
42
|
78.6200
|
XLON
|
990248339255405
|
09/05/2024
|
12:23:56
|
BST
|
40
|
78.6200
|
XLON
|
990248339255406
|
09/05/2024
|
12:23:56
|
BST
|
25
|
78.6200
|
XLON
|
990248339255407
|
09/05/2024
|
12:23:56
|
BST
|
27
|
78.6400
|
XLON
|
990248339255408
|
09/05/2024
|
12:24:01
|
BST
|
15
|
78.6400
|
XLON
|
990248339255412
|
09/05/2024
|
12:24:01
|
BST
|
42
|
78.6400
|
XLON
|
990248339255413
|
09/05/2024
|
12:24:01
|
BST
|
25
|
78.6400
|
XLON
|
990248339255414
|
09/05/2024
|
12:24:01
|
BST
|
5
|
78.6400
|
XLON
|
990248339255415
|
09/05/2024
|
12:24:07
|
BST
|
58
|
78.6000
|
XLON
|
990248339255429
|
09/05/2024
|
12:24:07
|
BST
|
23
|
78.6000
|
XLON
|
990248339255430
|
09/05/2024
|
12:24:15
|
BST
|
78
|
78.6000
|
XLON
|
990248339255442
|
09/05/2024
|
12:27:28
|
BST
|
107
|
78.6200
|
XLON
|
990248339255547
|
09/05/2024
|
12:29:14
|
BST
|
188
|
78.5800
|
XLON
|
990248339255579
|
09/05/2024
|
12:30:55
|
BST
|
18
|
78.6000
|
XLON
|
990248339255681
|
09/05/2024
|
12:31:16
|
BST
|
56
|
78.6000
|
XLON
|
990248339255693
|
09/05/2024
|
12:37:15
|
BST
|
10
|
78.5200
|
XLON
|
990248339255898
|
09/05/2024
|
12:41:08
|
BST
|
42
|
78.5400
|
XLON
|
990248339256054
|
09/05/2024
|
12:41:08
|
BST
|
37
|
78.5400
|
XLON
|
990248339256055
|
09/05/2024
|
12:41:08
|
BST
|
3
|
78.5400
|
XLON
|
990248339256056
|
09/05/2024
|
12:43:20
|
BST
|
154
|
78.5200
|
XLON
|
990248339256131
|
09/05/2024
|
12:43:20
|
BST
|
37
|
78.5200
|
XLON
|
990248339256132
|
09/05/2024
|
12:43:20
|
BST
|
81
|
78.5200
|
XLON
|
990248339256134
|
09/05/2024
|
12:43:21
|
BST
|
51
|
78.5000
|
XLON
|
990248339256136
|
09/05/2024
|
12:45:13
|
BST
|
48
|
78.5200
|
XLON
|
990248339256228
|
09/05/2024
|
12:48:41
|
BST
|
132
|
78.5400
|
XLON
|
990248339256360
|
09/05/2024
|
12:53:47
|
BST
|
62
|
78.5800
|
XLON
|
990248339256545
|
09/05/2024
|
12:53:47
|
BST
|
47
|
78.5800
|
XLON
|
990248339256547
|
09/05/2024
|
12:54:51
|
BST
|
75
|
78.5400
|
XLON
|
990248339256581
|
09/05/2024
|
12:54:51
|
BST
|
58
|
78.5400
|
XLON
|
990248339256582
|
09/05/2024
|
12:56:16
|
BST
|
80
|
78.5400
|
XLON
|
990248339256639
|
09/05/2024
|
12:57:31
|
BST
|
72
|
78.4800
|
XLON
|
990248339256701
|
09/05/2024
|
13:00:01
|
BST
|
133
|
78.4400
|
XLON
|
990248339256833
|
09/05/2024
|
13:00:01
|
BST
|
96
|
78.4400
|
XLON
|
990248339256834
|
09/05/2024
|
13:00:35
|
BST
|
36
|
78.6200
|
XLON
|
990248339257118
|
09/05/2024
|
13:00:57
|
BST
|
78
|
78.7600
|
XLON
|
990248339257245
|
09/05/2024
|
13:01:26
|
BST
|
37
|
78.7400
|
XLON
|
990248339257596
|
09/05/2024
|
13:01:26
|
BST
|
19
|
78.7400
|
XLON
|
990248339257597
|
09/05/2024
|
13:02:25
|
BST
|
42
|
78.7800
|
XLON
|
990248339257757
|
09/05/2024
|
13:02:25
|
BST
|
42
|
78.7800
|
XLON
|
990248339257758
|
09/05/2024
|
13:02:26
|
BST
|
42
|
78.7600
|
XLON
|
990248339257768
|
09/05/2024
|
13:02:26
|
BST
|
42
|
78.7600
|
XLON
|
990248339257769
|
09/05/2024
|
13:02:30
|
BST
|
73
|
78.7200
|
XLON
|
990248339257785
|
09/05/2024
|
13:02:30
|
BST
|
72
|
78.7200
|
XLON
|
990248339257786
|
09/05/2024
|
13:03:00
|
BST
|
180
|
78.6800
|
XLON
|
990248339257916
|
09/05/2024
|
13:03:20
|
BST
|
42
|
78.7400
|
XLON
|
990248339257966
|
09/05/2024
|
13:03:20
|
BST
|
17
|
78.7400
|
XLON
|
990248339257967
|
09/05/2024
|
13:03:41
|
BST
|
185
|
78.6800
|
XLON
|
990248339258020
|
09/05/2024
|
13:05:28
|
BST
|
109
|
78.7400
|
XLON
|
990248339258466
|
09/05/2024
|
13:06:24
|
BST
|
109
|
78.7400
|
XLON
|
990248339258751
|
09/05/2024
|
13:06:53
|
BST
|
106
|
78.7600
|
XLON
|
990248339258830
|
09/05/2024
|
13:06:53
|
BST
|
159
|
78.7600
|
XLON
|
990248339258831
|
09/05/2024
|
13:07:10
|
BST
|
42
|
78.8000
|
XLON
|
990248339258880
|
09/05/2024
|
13:07:10
|
BST
|
42
|
78.8000
|
XLON
|
990248339258881
|
09/05/2024
|
13:07:10
|
BST
|
111
|
78.8000
|
XLON
|
990248339258882
|
09/05/2024
|
13:07:15
|
BST
|
43
|
78.8000
|
XLON
|
990248339258923
|
09/05/2024
|
13:07:15
|
BST
|
17
|
78.8000
|
XLON
|
990248339258924
|
09/05/2024
|
13:07:15
|
BST
|
14
|
78.8000
|
XLON
|
990248339258925
|
09/05/2024
|
13:07:40
|
BST
|
11
|
78.7800
|
XLON
|
990248339258956
|
09/05/2024
|
13:08:13
|
BST
|
50
|
78.8000
|
XLON
|
990248339259022
|
09/05/2024
|
13:08:28
|
BST
|
50
|
78.8200
|
XLON
|
990248339259044
|
09/05/2024
|
13:08:28
|
BST
|
42
|
78.8200
|
XLON
|
990248339259045
|
09/05/2024
|
13:08:28
|
BST
|
37
|
78.8200
|
XLON
|
990248339259046
|
09/05/2024
|
13:08:30
|
BST
|
18
|
78.8200
|
XLON
|
990248339259049
|
09/05/2024
|
13:08:30
|
BST
|
29
|
78.8200
|
XLON
|
990248339259050
|
09/05/2024
|
13:08:33
|
BST
|
199
|
78.7800
|
XLON
|
990248339259058
|
09/05/2024
|
13:09:07
|
BST
|
72
|
78.8800
|
XLON
|
990248339259116
|
09/05/2024
|
13:09:07
|
BST
|
20
|
78.8800
|
XLON
|
990248339259117
|
09/05/2024
|
13:09:07
|
BST
|
13
|
78.8800
|
XLON
|
990248339259118
|
09/05/2024
|
13:09:07
|
BST
|
42
|
78.8800
|
XLON
|
990248339259119
|
09/05/2024
|
13:09:07
|
BST
|
51
|
78.8800
|
XLON
|
990248339259120
|
09/05/2024
|
13:09:42
|
BST
|
45
|
78.8400
|
XLON
|
990248339259157
|
09/05/2024
|
13:11:00
|
BST
|
42
|
78.9000
|
XLON
|
990248339259266
|
09/05/2024
|
13:11:00
|
BST
|
19
|
78.9000
|
XLON
|
990248339259267
|
09/05/2024
|
13:11:00
|
BST
|
42
|
78.9000
|
XLON
|
990248339259268
|
09/05/2024
|
13:11:00
|
BST
|
19
|
78.9000
|
XLON
|
990248339259269
|
09/05/2024
|
13:12:56
|
BST
|
5
|
78.9200
|
XLON
|
990248339259358
|
09/05/2024
|
13:12:56
|
BST
|
10
|
78.9200
|
XLON
|
990248339259359
|
09/05/2024
|
13:12:56
|
BST
|
21
|
78.9200
|
XLON
|
990248339259360
|
09/05/2024
|
13:13:24
|
BST
|
66
|
78.9000
|
XLON
|
990248339259379
|
09/05/2024
|
13:13:24
|
BST
|
122
|
78.9000
|
XLON
|
990248339259380
|
09/05/2024
|
13:14:17
|
BST
|
201
|
78.9200
|
XLON
|
990248339259420
|
09/05/2024
|
13:14:17
|
BST
|
31
|
78.9200
|
XLON
|
990248339259421
|
09/05/2024
|
13:14:17
|
BST
|
42
|
78.9200
|
XLON
|
990248339259422
|
09/05/2024
|
13:14:17
|
BST
|
7
|
78.9200
|
XLON
|
990248339259423
|
09/05/2024
|
13:14:40
|
BST
|
115
|
78.8600
|
XLON
|
990248339259449
|
09/05/2024
|
13:14:40
|
BST
|
69
|
78.8600
|
XLON
|
990248339259450
|
09/05/2024
|
13:14:40
|
BST
|
20
|
78.8600
|
XLON
|
990248339259452
|
09/05/2024
|
13:14:40
|
BST
|
24
|
78.8600
|
XLON
|
990248339259453
|
09/05/2024
|
13:17:42
|
BST
|
55
|
78.9000
|
XLON
|
990248339259643
|
09/05/2024
|
13:17:42
|
BST
|
87
|
78.9000
|
XLON
|
990248339259644
|
09/05/2024
|
13:17:50
|
BST
|
55
|
78.9000
|
XLON
|
990248339259651
|
09/05/2024
|
13:17:50
|
BST
|
38
|
78.9000
|
XLON
|
990248339259652
|
09/05/2024
|
13:17:50
|
BST
|
6
|
78.9000
|
XLON
|
990248339259653
|
09/05/2024
|
13:20:28
|
BST
|
1
|
78.8200
|
XLON
|
990248339259836
|
09/05/2024
|
13:20:28
|
BST
|
189
|
78.8200
|
XLON
|
990248339259837
|
09/05/2024
|
13:20:36
|
BST
|
31
|
78.8800
|
XLON
|
990248339259848
|
09/05/2024
|
13:20:36
|
BST
|
52
|
78.8800
|
XLON
|
990248339259849
|
09/05/2024
|
13:20:36
|
BST
|
48
|
78.8800
|
XLON
|
990248339259850
|
09/05/2024
|
13:22:36
|
BST
|
96
|
78.8200
|
XLON
|
990248339259997
|
09/05/2024
|
13:22:46
|
BST
|
26
|
78.8200
|
XLON
|
990248339260002
|
09/05/2024
|
13:22:46
|
BST
|
28
|
78.8200
|
XLON
|
990248339260003
|
09/05/2024
|
13:22:57
|
BST
|
66
|
78.8000
|
XLON
|
990248339260015
|
09/05/2024
|
13:23:11
|
BST
|
45
|
78.7400
|
XLON
|
990248339260021
|
09/05/2024
|
13:25:47
|
BST
|
73
|
78.7400
|
XLON
|
990248339260109
|
09/05/2024
|
13:27:32
|
BST
|
59
|
78.6800
|
XLON
|
990248339260188
|
09/05/2024
|
13:27:38
|
BST
|
18
|
78.7400
|
XLON
|
990248339260199
|
09/05/2024
|
13:27:38
|
BST
|
42
|
78.7400
|
XLON
|
990248339260200
|
09/05/2024
|
13:29:01
|
BST
|
42
|
78.7400
|
XLON
|
990248339260245
|
09/05/2024
|
13:29:01
|
BST
|
40
|
78.7400
|
XLON
|
990248339260246
|
09/05/2024
|
13:29:02
|
BST
|
4
|
78.7400
|
XLON
|
990248339260248
|
09/05/2024
|
13:29:02
|
BST
|
83
|
78.7400
|
XLON
|
990248339260249
|
09/05/2024
|
13:29:11
|
BST
|
34
|
78.7400
|
XLON
|
990248339260258
|
09/05/2024
|
13:29:11
|
BST
|
26
|
78.7400
|
XLON
|
990248339260259
|
09/05/2024
|
13:29:16
|
BST
|
66
|
78.7200
|
XLON
|
990248339260262
|
09/05/2024
|
13:29:16
|
BST
|
60
|
78.7200
|
XLON
|
990248339260266
|
09/05/2024
|
13:30:18
|
BST
|
173
|
78.7200
|
XLON
|
990248339260356
|
09/05/2024
|
13:30:27
|
BST
|
43
|
78.6800
|
XLON
|
990248339260370
|
09/05/2024
|
13:31:37
|
BST
|
87
|
78.6400
|
XLON
|
990248339260442
|
09/05/2024
|
13:32:49
|
BST
|
29
|
78.5800
|
XLON
|
990248339260500
|
09/05/2024
|
13:32:49
|
BST
|
12
|
78.5800
|
XLON
|
990248339260501
|
09/05/2024
|
13:32:49
|
BST
|
55
|
78.5800
|
XLON
|
990248339260502
|
09/05/2024
|
13:34:37
|
BST
|
50
|
78.5600
|
XLON
|
990248339260528
|
09/05/2024
|
13:37:08
|
BST
|
96
|
78.5000
|
XLON
|
990248339260649
|
09/05/2024
|
13:39:46
|
BST
|
179
|
78.5600
|
XLON
|
990248339260909
|
09/05/2024
|
13:40:23
|
BST
|
41
|
78.7000
|
XLON
|
990248339261161
|
09/05/2024
|
13:41:18
|
BST
|
50
|
78.7400
|
XLON
|
990248339261339
|
09/05/2024
|
13:41:18
|
BST
|
42
|
78.7400
|
XLON
|
990248339261340
|
09/05/2024
|
13:41:18
|
BST
|
42
|
78.7400
|
XLON
|
990248339261341
|
09/05/2024
|
13:41:23
|
BST
|
62
|
78.7000
|
XLON
|
990248339261352
|
09/05/2024
|
13:41:23
|
BST
|
188
|
78.7000
|
XLON
|
990248339261353
|
09/05/2024
|
13:41:44
|
BST
|
165
|
78.7000
|
XLON
|
990248339261409
|
09/05/2024
|
13:42:00
|
BST
|
43
|
78.6600
|
XLON
|
990248339261413
|
09/05/2024
|
13:44:01
|
BST
|
122
|
78.6200
|
XLON
|
990248339261683
|
09/05/2024
|
13:44:01
|
BST
|
46
|
78.6200
|
XLON
|
990248339261684
|
09/05/2024
|
13:44:26
|
BST
|
89
|
78.6800
|
XLON
|
990248339261733
|
09/05/2024
|
13:44:26
|
BST
|
45
|
78.6800
|
XLON
|
990248339261734
|
09/05/2024
|
13:45:45
|
BST
|
5
|
78.6600
|
XLON
|
990248339261831
|
09/05/2024
|
13:45:45
|
BST
|
10
|
78.6600
|
XLON
|
990248339261832
|
09/05/2024
|
13:45:45
|
BST
|
27
|
78.6600
|
XLON
|
990248339261833
|
09/05/2024
|
13:46:03
|
BST
|
80
|
78.6200
|
XLON
|
990248339261855
|
09/05/2024
|
13:48:12
|
BST
|
21
|
78.6000
|
XLON
|
990248339261964
|
09/05/2024
|
13:48:12
|
BST
|
42
|
78.6000
|
XLON
|
990248339261965
|
09/05/2024
|
13:48:12
|
BST
|
29
|
78.6000
|
XLON
|
990248339261966
|
09/05/2024
|
13:48:44
|
BST
|
124
|
78.5800
|
XLON
|
990248339262007
|
09/05/2024
|
13:52:16
|
BST
|
130
|
78.6400
|
XLON
|
990248339262389
|
09/05/2024
|
13:53:09
|
BST
|
109
|
78.6400
|
XLON
|
990248339262425
|
09/05/2024
|
13:53:09
|
BST
|
19
|
78.6400
|
XLON
|
990248339262430
|
09/05/2024
|
13:55:48
|
BST
|
95
|
78.6400
|
XLON
|
990248339262491
|
09/05/2024
|
13:56:41
|
BST
|
66
|
78.6000
|
XLON
|
990248339262525
|
09/05/2024
|
13:59:00
|
BST
|
34
|
78.5600
|
XLON
|
990248339262618
|
09/05/2024
|
14:00:13
|
BST
|
103
|
78.5600
|
XLON
|
990248339262681
|
09/05/2024
|
14:03:26
|
BST
|
42
|
78.5600
|
XLON
|
990248339262858
|
09/05/2024
|
14:03:26
|
BST
|
42
|
78.5600
|
XLON
|
990248339262859
|
09/05/2024
|
14:03:45
|
BST
|
201
|
78.5400
|
XLON
|
990248339262880
|
09/05/2024
|
14:07:27
|
BST
|
50
|
78.5400
|
XLON
|
990248339263040
|
09/05/2024
|
14:09:06
|
BST
|
89
|
78.5000
|
XLON
|
990248339263092
|
09/05/2024
|
14:10:32
|
BST
|
115
|
78.5200
|
XLON
|
990248339263142
|
09/05/2024
|
14:10:58
|
BST
|
65
|
78.4800
|
XLON
|
990248339263177
|
09/05/2024
|
14:12:43
|
BST
|
140
|
78.5000
|
XLON
|
990248339263256
|
09/05/2024
|
14:14:43
|
BST
|
171
|
78.5000
|
XLON
|
990248339263366
|
09/05/2024
|
14:19:39
|
BST
|
46
|
78.5400
|
XLON
|
990248339263516
|
09/05/2024
|
14:19:39
|
BST
|
155
|
78.5400
|
XLON
|
990248339263517
|
09/05/2024
|
14:21:07
|
BST
|
49
|
78.5400
|
XLON
|
990248339263564
|
09/05/2024
|
14:24:04
|
BST
|
151
|
78.5600
|
XLON
|
990248339263798
|
09/05/2024
|
14:26:43
|
BST
|
184
|
78.5800
|
XLON
|
990248339263935
|
09/05/2024
|
14:28:20
|
BST
|
105
|
78.6000
|
XLON
|
990248339264011
|
09/05/2024
|
14:28:29
|
BST
|
58
|
78.5800
|
XLON
|
990248339264018
|
09/05/2024
|
14:28:36
|
BST
|
45
|
78.5600
|
XLON
|
990248339264023
|
09/05/2024
|
14:29:22
|
BST
|
43
|
78.5200
|
XLON
|
990248339264064
|
09/05/2024
|
14:29:22
|
BST
|
63
|
78.5200
|
XLON
|
990248339264067
|
09/05/2024
|
14:30:05
|
BST
|
135
|
78.5400
|
XLON
|
990248339264152
|
09/05/2024
|
14:33:47
|
BST
|
170
|
78.5200
|
XLON
|
990248339264640
|
09/05/2024
|
14:34:20
|
BST
|
155
|
78.5200
|
XLON
|
990248339264942
|
09/05/2024
|
14:34:20
|
BST
|
4
|
78.5200
|
XLON
|
990248339264943
|
09/05/2024
|
14:34:43
|
BST
|
62
|
78.5000
|
XLON
|
990248339264952
|
09/05/2024
|
14:34:55
|
BST
|
52
|
78.4600
|
XLON
|
990248339264966
|
09/05/2024
|
14:37:36
|
BST
|
54
|
78.4600
|
XLON
|
990248339265189
|
09/05/2024
|
14:37:36
|
BST
|
44
|
78.4600
|
XLON
|
990248339265190
|
09/05/2024
|
14:41:40
|
BST
|
131
|
78.4800
|
XLON
|
990248339265523
|
09/05/2024
|
14:42:06
|
BST
|
24
|
78.4400
|
XLON
|
990248339265566
|
09/05/2024
|
14:42:06
|
BST
|
34
|
78.4400
|
XLON
|
990248339265567
|
09/05/2024
|
14:43:01
|
BST
|
53
|
78.4000
|
XLON
|
990248339265620
|
09/05/2024
|
14:45:08
|
BST
|
42
|
78.4600
|
XLON
|
990248339265712
|
09/05/2024
|
14:45:08
|
BST
|
19
|
78.4600
|
XLON
|
990248339265713
|
09/05/2024
|
14:45:48
|
BST
|
118
|
78.4400
|
XLON
|
990248339265738
|
09/05/2024
|
14:48:11
|
BST
|
68
|
78.4400
|
XLON
|
990248339265875
|
09/05/2024
|
14:48:11
|
BST
|
30
|
78.4400
|
XLON
|
990248339265876
|
09/05/2024
|
14:48:11
|
BST
|
2
|
78.4400
|
XLON
|
990248339265877
|
09/05/2024
|
14:48:37
|
BST
|
63
|
78.4000
|
XLON
|
990248339265892
|
09/05/2024
|
14:50:54
|
BST
|
48
|
78.3800
|
XLON
|
990248339266042
|
09/05/2024
|
14:50:54
|
BST
|
22
|
78.3800
|
XLON
|
990248339266047
|
09/05/2024
|
14:50:54
|
BST
|
23
|
78.3800
|
XLON
|
990248339266048
|
09/05/2024
|
14:50:59
|
BST
|
51
|
78.3400
|
XLON
|
990248339266065
|
09/05/2024
|
14:54:08
|
BST
|
78
|
78.3200
|
XLON
|
990248339266198
|
09/05/2024
|
14:55:28
|
BST
|
75
|
78.3400
|
XLON
|
990248339266246
|
09/05/2024
|
14:58:22
|
BST
|
75
|
78.4000
|
XLON
|
990248339266346
|
09/05/2024
|
14:58:22
|
BST
|
5
|
78.4000
|
XLON
|
990248339266347
|
09/05/2024
|
15:00:27
|
BST
|
41
|
78.3000
|
XLON
|
990248339266440
|
09/05/2024
|
15:02:13
|
BST
|
27
|
78.3600
|
XLON
|
990248339266513
|
09/05/2024
|
15:03:04
|
BST
|
191
|
78.3400
|
XLON
|
990248339266541
|
09/05/2024
|
15:03:04
|
BST
|
60
|
78.3200
|
XLON
|
990248339266543
|
09/05/2024
|
15:03:04
|
BST
|
22
|
78.3400
|
XLON
|
990248339266544
|
09/05/2024
|
15:07:01
|
BST
|
46
|
78.2400
|
XLON
|
990248339266697
|
09/05/2024
|
15:12:30
|
BST
|
107
|
78.3200
|
XLON
|
990248339267012
|
09/05/2024
|
15:16:18
|
BST
|
60
|
78.2000
|
XLON
|
990248339267246
|
09/05/2024
|
15:18:54
|
BST
|
180
|
78.2200
|
XLON
|
990248339267383
|
09/05/2024
|
15:19:18
|
BST
|
47
|
78.2000
|
XLON
|
990248339267409
|
09/05/2024
|
15:21:06
|
BST
|
135
|
78.2200
|
XLON
|
990248339267502
|
09/05/2024
|
15:21:06
|
BST
|
19
|
78.2200
|
XLON
|
990248339267503
|
09/05/2024
|
15:21:06
|
BST
|
15
|
78.2200
|
XLON
|
990248339267504
|
09/05/2024
|
15:21:06
|
BST
|
21
|
78.2200
|
XLON
|
990248339267505
|
09/05/2024
|
15:21:06
|
BST
|
1
|
78.2200
|
XLON
|
990248339267506
|
09/05/2024
|
15:21:21
|
BST
|
47
|
78.2200
|
XLON
|
990248339267507
|
09/05/2024
|
15:21:21
|
BST
|
63
|
78.2200
|
XLON
|
990248339267508
|
09/05/2024
|
15:22:07
|
BST
|
54
|
78.1800
|
XLON
|
990248339267525
|
09/05/2024
|
15:23:33
|
BST
|
5
|
78.1800
|
XLON
|
990248339267577
|
09/05/2024
|
15:23:33
|
BST
|
81
|
78.1800
|
XLON
|
990248339267578
|
09/05/2024
|
15:27:28
|
BST
|
47
|
78.1400
|
XLON
|
990248339267975
|
09/05/2024
|
15:30:11
|
BST
|
118
|
78.2600
|
XLON
|
990248339268439
|
09/05/2024
|
15:30:14
|
BST
|
67
|
78.2400
|
XLON
|
990248339268480
|
09/05/2024
|
15:30:14
|
BST
|
106
|
78.2400
|
XLON
|
990248339268486
|
09/05/2024
|
15:31:29
|
BST
|
111
|
78.2400
|
XLON
|
990248339268938
|
09/05/2024
|
15:31:29
|
BST
|
18
|
78.2200
|
XLON
|
990248339268940
|
09/05/2024
|
15:31:29
|
BST
|
18
|
78.2200
|
XLON
|
990248339268941
|
09/05/2024
|
15:31:29
|
BST
|
10
|
78.2200
|
XLON
|
990248339268942
|
09/05/2024
|
15:32:54
|
BST
|
68
|
78.1400
|
XLON
|
990248339269163
|
09/05/2024
|
15:33:35
|
BST
|
60
|
78.1200
|
XLON
|
990248339269260
|
09/05/2024
|
15:33:35
|
BST
|
5
|
78.1200
|
XLON
|
990248339269261
|
09/05/2024
|
15:35:11
|
BST
|
72
|
78.0800
|
XLON
|
990248339269535
|
09/05/2024
|
15:35:11
|
BST
|
19
|
78.0800
|
XLON
|
990248339269543
|
09/05/2024
|
15:35:11
|
BST
|
43
|
78.0800
|
XLON
|
990248339269544
|
09/05/2024
|
15:35:11
|
BST
|
20
|
78.0800
|
XLON
|
990248339269545
|
09/05/2024
|
15:35:11
|
BST
|
8
|
78.0800
|
XLON
|
990248339269546
|
09/05/2024
|
15:35:44
|
BST
|
98
|
78.0800
|
XLON
|
990248339269698
|
09/05/2024
|
15:35:44
|
BST
|
44
|
78.0800
|
XLON
|
990248339269699
|
09/05/2024
|
15:36:22
|
BST
|
60
|
78.0000
|
XLON
|
990248339269805
|
09/05/2024
|
15:36:22
|
BST
|
49
|
78.0000
|
XLON
|
990248339269806
|
09/05/2024
|
15:36:22
|
BST
|
18
|
78.0000
|
XLON
|
990248339269807
|
09/05/2024
|
15:36:22
|
BST
|
8
|
78.0000
|
XLON
|
990248339269808
|
09/05/2024
|
15:36:22
|
BST
|
57
|
77.9600
|
XLON
|
990248339269814
|
09/05/2024
|
15:36:22
|
BST
|
5
|
77.9600
|
XLON
|
990248339269815
|
09/05/2024
|
15:36:38
|
BST
|
49
|
77.9200
|
XLON
|
990248339269847
|
09/05/2024
|
15:36:39
|
BST
|
38
|
77.9200
|
XLON
|
990248339269848
|
09/05/2024
|
15:36:39
|
BST
|
69
|
77.9200
|
XLON
|
990248339269849
|
09/05/2024
|
15:37:40
|
BST
|
172
|
77.9600
|
XLON
|
990248339270070
|
09/05/2024
|
15:37:40
|
BST
|
12
|
77.9600
|
XLON
|
990248339270071
|
09/05/2024
|
15:37:40
|
BST
|
107
|
77.9600
|
XLON
|
990248339270072
|
09/05/2024
|
15:37:43
|
BST
|
68
|
77.9400
|
XLON
|
990248339270077
|
09/05/2024
|
15:37:51
|
BST
|
75
|
77.9400
|
XLON
|
990248339270110
|
09/05/2024
|
15:37:51
|
BST
|
50
|
77.9400
|
XLON
|
990248339270123
|
09/05/2024
|
15:38:31
|
BST
|
86
|
77.8800
|
XLON
|
990248339270243
|
09/05/2024
|
15:38:31
|
BST
|
24
|
77.8800
|
XLON
|
990248339270244
|
09/05/2024
|
15:39:17
|
BST
|
69
|
77.9200
|
XLON
|
990248339270305
|
09/05/2024
|
15:40:04
|
BST
|
58
|
77.9200
|
XLON
|
990248339270365
|
09/05/2024
|
15:41:31
|
BST
|
142
|
77.8800
|
XLON
|
990248339270513
|
09/05/2024
|
15:42:13
|
BST
|
45
|
77.9000
|
XLON
|
990248339270603
|
09/05/2024
|
15:42:56
|
BST
|
111
|
77.9400
|
XLON
|
990248339270714
|
09/05/2024
|
15:43:06
|
BST
|
42
|
77.9400
|
XLON
|
990248339270772
|
09/05/2024
|
15:44:03
|
BST
|
5
|
77.9400
|
XLON
|
990248339270903
|
09/05/2024
|
15:44:03
|
BST
|
72
|
77.9400
|
XLON
|
990248339270904
|
09/05/2024
|
15:45:10
|
BST
|
99
|
77.9600
|
XLON
|
990248339271103
|
09/05/2024
|
15:45:10
|
BST
|
43
|
77.9600
|
XLON
|
990248339271109
|
09/05/2024
|
15:45:10
|
BST
|
16
|
77.9600
|
XLON
|
990248339271110
|
09/05/2024
|
15:45:17
|
BST
|
43
|
77.9200
|
XLON
|
990248339271135
|
09/05/2024
|
15:48:17
|
BST
|
161
|
77.9000
|
XLON
|
990248339271489
|
09/05/2024
|
15:49:23
|
BST
|
62
|
77.8600
|
XLON
|
990248339271599
|
09/05/2024
|
15:49:25
|
BST
|
55
|
77.8400
|
XLON
|
990248339271602
|
09/05/2024
|
15:49:51
|
BST
|
50
|
77.8600
|
XLON
|
990248339271672
|
09/05/2024
|
15:49:51
|
BST
|
25
|
77.8600
|
XLON
|
990248339271673
|
09/05/2024
|
15:51:02
|
BST
|
182
|
77.9000
|
XLON
|
990248339271755
|
09/05/2024
|
15:51:02
|
BST
|
68
|
77.9000
|
XLON
|
990248339271756
|
09/05/2024
|
15:51:30
|
BST
|
19
|
77.9400
|
XLON
|
990248339271792
|
09/05/2024
|
15:51:30
|
BST
|
35
|
77.9400
|
XLON
|
990248339271793
|
09/05/2024
|
15:51:44
|
BST
|
89
|
77.9200
|
XLON
|
990248339271816
|
09/05/2024
|
15:51:44
|
BST
|
70
|
77.9200
|
XLON
|
990248339271822
|
09/05/2024
|
15:51:55
|
BST
|
102
|
77.9200
|
XLON
|
990248339271827
|
09/05/2024
|
15:52:54
|
BST
|
102
|
77.9800
|
XLON
|
990248339271984
|
09/05/2024
|
15:53:47
|
BST
|
48
|
77.9400
|
XLON
|
990248339272180
|
09/05/2024
|
15:53:50
|
BST
|
72
|
77.9200
|
XLON
|
990248339272200
|
09/05/2024
|
15:53:50
|
BST
|
106
|
77.9200
|
XLON
|
990248339272202
|
09/05/2024
|
15:53:50
|
BST
|
56
|
77.9200
|
XLON
|
990248339272203
|
09/05/2024
|
15:55:19
|
BST
|
37
|
77.9000
|
XLON
|
990248339272458
|
09/05/2024
|
15:56:02
|
BST
|
70
|
77.9200
|
XLON
|
990248339272525
|
09/05/2024
|
15:56:19
|
BST
|
74
|
77.9000
|
XLON
|
990248339272558
|
09/05/2024
|
15:56:30
|
BST
|
59
|
77.8600
|
XLON
|
990248339272577
|
09/05/2024
|
15:56:35
|
BST
|
76
|
77.8400
|
XLON
|
990248339272582
|
09/05/2024
|
15:56:35
|
BST
|
45
|
77.8400
|
XLON
|
990248339272584
|
09/05/2024
|
15:56:53
|
BST
|
40
|
77.8000
|
XLON
|
990248339272626
|
09/05/2024
|
15:56:53
|
BST
|
26
|
77.8000
|
XLON
|
990248339272627
|
09/05/2024
|
15:56:53
|
BST
|
117
|
77.7800
|
XLON
|
990248339272631
|
09/05/2024
|
15:56:53
|
BST
|
43
|
77.7800
|
XLON
|
990248339272632
|
09/05/2024
|
15:56:53
|
BST
|
43
|
77.7800
|
XLON
|
990248339272633
|
09/05/2024
|
15:56:53
|
BST
|
38
|
77.7800
|
XLON
|
990248339272634
|
09/05/2024
|
15:56:53
|
BST
|
15
|
77.7800
|
XLON
|
990248339272635
|
09/05/2024
|
15:56:54
|
BST
|
53
|
77.7800
|
XLON
|
990248339272638
|
09/05/2024
|
15:57:06
|
BST
|
11
|
77.7600
|
XLON
|
990248339272666
|
09/05/2024
|
15:57:06
|
BST
|
103
|
77.7600
|
XLON
|
990248339272667
|
09/05/2024
|
15:57:12
|
BST
|
51
|
77.8000
|
XLON
|
990248339272691
|
09/05/2024
|
15:57:17
|
BST
|
40
|
77.8000
|
XLON
|
990248339272695
|
09/05/2024
|
15:57:17
|
BST
|
198
|
77.7800
|
XLON
|
990248339272704
|
09/05/2024
|
15:57:17
|
BST
|
21
|
77.7800
|
XLON
|
990248339272707
|
09/05/2024
|
15:57:17
|
BST
|
42
|
77.7800
|
XLON
|
990248339272708
|
09/05/2024
|
15:57:17
|
BST
|
44
|
77.7600
|
XLON
|
990248339272715
|
09/05/2024
|
15:57:17
|
BST
|
2
|
77.7800
|
XLON
|
990248339272716
|
09/05/2024
|
15:57:17
|
BST
|
18
|
77.7800
|
XLON
|
990248339272717
|
09/05/2024
|
15:57:17
|
BST
|
32
|
77.7800
|
XLON
|
990248339272718
|
09/05/2024
|
15:57:28
|
BST
|
33
|
77.7000
|
XLON
|
990248339272805
|
09/05/2024
|
15:57:28
|
BST
|
167
|
77.7000
|
XLON
|
990248339272806
|
09/05/2024
|
15:57:28
|
BST
|
202
|
77.7000
|
XLON
|
990248339272808
|
09/05/2024
|
15:57:28
|
BST
|
68
|
77.7000
|
XLON
|
990248339272811
|
09/05/2024
|
15:58:16
|
BST
|
160
|
77.6800
|
XLON
|
990248339272915
|
09/05/2024
|
15:58:44
|
BST
|
18
|
77.6600
|
XLON
|
990248339272947
|
09/05/2024
|
15:58:44
|
BST
|
59
|
77.6600
|
XLON
|
990248339272948
|
09/05/2024
|
15:58:59
|
BST
|
97
|
77.7000
|
XLON
|
990248339272989
|
09/05/2024
|
15:59:42
|
BST
|
30
|
77.7400
|
XLON
|
990248339273218
|
09/05/2024
|
15:59:42
|
BST
|
24
|
77.7400
|
XLON
|
990248339273219
|
09/05/2024
|
16:00:03
|
BST
|
179
|
77.7400
|
XLON
|
990248339273285
|
09/05/2024
|
16:00:03
|
BST
|
44
|
77.7400
|
XLON
|
990248339273289
|
09/05/2024
|
16:00:03
|
BST
|
44
|
77.7400
|
XLON
|
990248339273290
|
09/05/2024
|
16:00:03
|
BST
|
20
|
77.7400
|
XLON
|
990248339273291
|
09/05/2024
|
16:00:03
|
BST
|
8
|
77.7400
|
XLON
|
990248339273292
|
09/05/2024
|
16:00:03
|
BST
|
92
|
77.7400
|
XLON
|
990248339273293
|
09/05/2024
|
16:00:47
|
BST
|
105
|
77.7200
|
XLON
|
990248339273423
|
09/05/2024
|
16:01:55
|
BST
|
202
|
77.7400
|
XLON
|
990248339273630
|
09/05/2024
|
16:01:55
|
BST
|
53
|
77.7400
|
XLON
|
990248339273631
|
09/05/2024
|
16:01:55
|
BST
|
35
|
77.7400
|
XLON
|
990248339273632
|
09/05/2024
|
16:02:07
|
BST
|
42
|
77.7200
|
XLON
|
990248339273695
|
09/05/2024
|
16:03:24
|
BST
|
44
|
77.7600
|
XLON
|
990248339273877
|
09/05/2024
|
16:03:34
|
BST
|
100
|
77.8400
|
XLON
|
990248339273910
|
09/05/2024
|
16:03:38
|
BST
|
79
|
77.8600
|
XLON
|
990248339273925
|
09/05/2024
|
16:04:40
|
BST
|
52
|
77.9000
|
XLON
|
990248339273990
|
09/05/2024
|
16:05:29
|
BST
|
39
|
77.9000
|
XLON
|
990248339274230
|
09/05/2024
|
16:05:44
|
BST
|
180
|
77.8800
|
XLON
|
990248339274269
|
09/05/2024
|
16:05:44
|
BST
|
86
|
77.8800
|
XLON
|
990248339274271
|
09/05/2024
|
16:05:47
|
BST
|
171
|
77.8800
|
XLON
|
990248339274292
|
09/05/2024
|
16:05:47
|
BST
|
74
|
77.8800
|
XLON
|
990248339274293
|
09/05/2024
|
16:06:14
|
BST
|
57
|
77.9000
|
XLON
|
990248339274410
|
09/05/2024
|
16:07:48
|
BST
|
43
|
77.8800
|
XLON
|
990248339274667
|
09/05/2024
|
16:07:48
|
BST
|
3
|
77.8800
|
XLON
|
990248339274668
|
09/05/2024
|
16:08:11
|
BST
|
52
|
77.8600
|
XLON
|
990248339274727
|
09/05/2024
|
16:10:58
|
BST
|
63
|
77.8400
|
XLON
|
990248339275261
|
09/05/2024
|
16:12:03
|
BST
|
61
|
77.8400
|
XLON
|
990248339275408
|
09/05/2024
|
16:12:43
|
BST
|
86
|
77.8200
|
XLON
|
990248339275504
|
09/05/2024
|
16:14:02
|
BST
|
118
|
77.8200
|
XLON
|
990248339275717
|
09/05/2024
|
16:14:13
|
BST
|
110
|
77.7800
|
XLON
|
990248339275760
|
09/05/2024
|
16:14:13
|
BST
|
76
|
77.7800
|
XLON
|
990248339275762
|
09/05/2024
|
16:14:56
|
BST
|
41
|
77.8000
|
XLON
|
990248339275850
|
09/05/2024
|
16:14:59
|
BST
|
46
|
77.8400
|
XLON
|
990248339275886
|
09/05/2024
|
16:14:59
|
BST
|
116
|
77.8400
|
XLON
|
990248339275887
|
09/05/2024
|
16:15:06
|
BST
|
60
|
77.8600
|
XLON
|
990248339275907
|
09/05/2024
|
16:15:06
|
BST
|
8
|
77.8600
|
XLON
|
990248339275908
|
09/05/2024
|
16:15:10
|
BST
|
44
|
77.8800
|
XLON
|
990248339275938
|
09/05/2024
|
16:15:10
|
BST
|
8
|
77.8800
|
XLON
|
990248339275939
|
09/05/2024
|
16:15:13
|
BST
|
59
|
77.8400
|
XLON
|
990248339275949
|
09/05/2024
|
16:15:13
|
BST
|
53
|
77.8400
|
XLON
|
990248339275950
|
09/05/2024
|
16:15:13
|
BST
|
17
|
77.8200
|
XLON
|
990248339275953
|
09/05/2024
|
16:15:13
|
BST
|
44
|
77.8400
|
XLON
|
990248339275954
|
09/05/2024
|
16:15:13
|
BST
|
40
|
77.8400
|
XLON
|
990248339275955
|
09/05/2024
|
16:15:13
|
BST
|
22
|
77.8400
|
XLON
|
990248339275956
|
09/05/2024
|
16:15:13
|
BST
|
19
|
77.8400
|
XLON
|
990248339275957
|
09/05/2024
|
16:15:59
|
BST
|
7
|
77.8400
|
XLON
|
990248339276158
|
09/05/2024
|
16:15:59
|
BST
|
43
|
77.8400
|
XLON
|
990248339276159
|
09/05/2024
|
16:16:19
|
BST
|
169
|
77.8200
|
XLON
|
990248339276197
|
09/05/2024
|
16:17:17
|
BST
|
28
|
77.7800
|
XLON
|
990248339276355
|
09/05/2024
|
16:17:17
|
BST
|
64
|
77.7800
|
XLON
|
990248339276356
|
09/05/2024
|
16:18:28
|
BST
|
52
|
77.7800
|
XLON
|
990248339276492
|
09/05/2024
|
16:18:40
|
BST
|
68
|
77.7600
|
XLON
|
990248339276538
|
09/05/2024
|
16:20:53
|
BST
|
44
|
77.8000
|
XLON
|
990248339276748
|
09/05/2024
|
16:20:53
|
BST
|
51
|
77.7800
|
XLON
|
990248339276751
|
09/05/2024
|
16:20:53
|
BST
|
185
|
77.7800
|
XLON
|
990248339276752
|
09/05/2024
|
16:20:53
|
BST
|
91
|
77.7800
|
XLON
|
990248339276753
|
09/05/2024
|
16:21:42
|
BST
|
42
|
77.7600
|
XLON
|
990248339276874
|
09/05/2024
|
16:22:09
|
BST
|
33
|
77.7800
|
XLON
|
990248339276918
|
09/05/2024
|
16:22:09
|
BST
|
142
|
77.7800
|
XLON
|
990248339276919
|
09/05/2024
|
16:24:11
|
BST
|
30
|
77.8200
|
XLON
|
990248339277299
|
09/05/2024
|
16:24:11
|
BST
|
39
|
77.8200
|
XLON
|
990248339277300
|
09/05/2024
|
16:25:38
|
BST
|
84
|
77.8000
|
XLON
|
990248339277593
|
09/05/2024
|
16:26:45
|
BST
|
44
|
77.8000
|
XLON
|
990248339277879
|
09/05/2024
|
16:28:10
|
BST
|
50
|
77.8000
|
XLON
|
990248339278089
|
09/05/2024
|
16:29:27
|
BST
|
1
|
77.7600
|
XLON
|
990248339278283
|
09/05/2024
|
16:29:27
|
BST
|
106
|
77.7600
|
XLON
|
990248339278284
|
09/05/2024
|
16:31:16
|
BST
|
44
|
77.8600
|
XLON
|
990248339278602
|
09/05/2024
|
16:31:16
|
BST
|
1
|
77.8600
|
XLON
|
990248339278603
|
09/05/2024
|
16:33:43
|
BST
|
30
|
77.8600
|
XLON
|
990248339279046
|
09/05/2024
|
16:33:43
|
BST
|
44
|
77.8600
|
XLON
|
990248339279047
|
09/05/2024
|
16:33:48
|
BST
|
7
|
77.8600
|
XLON
|
990248339279048
|
09/05/2024
|
16:33:49
|
BST
|
199
|
77.8400
|
XLON
|
990248339279053
|
09/05/2024
|
16:33:49
|
BST
|
44
|
77.8400
|
XLON
|
990248339279055
|
09/05/2024
|
16:33:49
|
BST
|
6
|
77.8400
|
XLON
|
990248339279056
|
09/05/2024
|
16:36:09
|
BST
|
19
|
77.8800
|
XLON
|
990248339279534
|
09/05/2024
|
16:36:09
|
BST
|
17
|
77.8800
|
XLON
|
990248339279535
|
09/05/2024
|
16:36:09
|
BST
|
198
|
77.9200
|
XLON
|
990248339279552
|
09/05/2024
|
16:36:11
|
BST
|
158
|
77.9200
|
XLON
|
990248339279569
|
09/05/2024
|
16:36:11
|
BST
|
174
|
77.9200
|
XLON
|
990248339279575
|
09/05/2024
|
16:36:11
|
BST
|
135
|
77.9200
|
XLON
|
990248339279579
|
09/05/2024
|
16:36:11
|
BST
|
118
|
77.9200
|
XLON
|
990248339279581
|
09/05/2024
|
16:37:41
|
BST
|
30
|
77.9400
|
XLON
|
990248339279842
|
09/05/2024
|
16:37:41
|
BST
|
43
|
77.9400
|
XLON
|
990248339279843
|
09/05/2024
|
16:37:44
|
BST
|
41
|
77.9400
|
XLON
|
990248339279861
|
09/05/2024
|
16:37:45
|
BST
|
5
|
77.9400
|
XLON
|
990248339279862
|
09/05/2024
|
16:37:45
|
BST
|
44
|
77.9400
|
XLON
|
990248339279863
|
09/05/2024
|
16:38:03
|
BST
|
54
|
77.9400
|
XLON
|
990248339279918
|
09/05/2024
|
16:38:19
|
BST
|
46
|
77.9400
|
XLON
|
990248339279968
|
09/05/2024
|
16:38:24
|
BST
|
2
|
77.9400
|
XLON
|
990248339279971
|
09/05/2024
|
16:39:27
|
BST
|
49
|
77.9200
|
XLON
|
990248339280150
|
09/05/2024
|
16:39:27
|
BST
|
142
|
77.9200
|
XLON
|
990248339280151
|
09/05/2024
|
16:39:27
|
BST
|
36
|
77.9200
|
XLON
|
990248339280153
|
09/05/2024
|
16:41:05
|
BST
|
184
|
77.9000
|
XLON
|
990248339280424
|
09/05/2024
|
16:41:05
|
BST
|
31
|
77.9000
|
XLON
|
990248339280426
|
09/05/2024
|
16:41:05
|
BST
|
44
|
77.9000
|
XLON
|
990248339280427
|
09/05/2024
|
16:41:05
|
BST
|
38
|
77.9000
|
XLON
|
990248339280428
|
09/05/2024
|
16:41:05
|
BST
|
22
|
77.8800
|
XLON
|
990248339280435
|
09/05/2024
|
16:41:05
|
BST
|
44
|
77.8800
|
XLON
|
990248339280436
|
09/05/2024
|
16:41:05
|
BST
|
81
|
77.8800
|
XLON
|
990248339280441
|
09/05/2024
|
16:41:39
|
BST
|
47
|
77.8800
|
XLON
|
990248339280521
|
09/05/2024
|
16:41:39
|
BST
|
96
|
77.8800
|
XLON
|
990248339280522
|
09/05/2024
|
16:42:10
|
BST
|
64
|
77.8600
|
XLON
|
990248339280700
|
09/05/2024
|
16:43:07
|
BST
|
6
|
77.8400
|
XLON
|
990248339280861
|
09/05/2024
|
16:43:07
|
BST
|
59
|
77.8400
|
XLON
|
990248339280862
|
09/05/2024
|
16:43:07
|
BST
|
73
|
77.8400
|
XLON
|
990248339280863
|
09/05/2024
|
16:43:13
|
BST
|
57
|
77.8200
|
XLON
|
990248339280910
|
09/05/2024
|
16:43:14
|
BST
|
57
|
77.8200
|
XLON
|
990248339280911
|
09/05/2024
|
16:43:14
|
BST
|
5
|
77.8200
|
XLON
|
990248339280912
|
09/05/2024
|
16:44:01
|
BST
|
40
|
77.8000
|
XLON
|
990248339281067
|
09/05/2024
|
16:44:05
|
BST
|
66
|
77.8000
|
XLON
|
990248339281090
|
09/05/2024
|
16:44:05
|
BST
|
29
|
77.8000
|
XLON
|
990248339281091
|
09/05/2024
|
16:44:07
|
BST
|
83
|
77.8000
|
XLON
|
990248339281108
|
09/05/2024
|
16:44:13
|
BST
|
53
|
77.8000
|
XLON
|
990248339281127
|
09/05/2024
|
16:44:53
|
BST
|
203
|
77.7800
|
XLON
|
990248339281241
|
09/05/2024
|
16:44:54
|
BST
|
44
|
77.7800
|
XLON
|
990248339281243
|
09/05/2024
|
16:44:54
|
BST
|
44
|
77.7800
|
XLON
|
990248339281244
|
09/05/2024
|
16:44:54
|
BST
|
1
|
77.7800
|
XLON
|
990248339281245
|
09/05/2024
|
16:45:02
|
BST
|
54
|
77.7600
|
XLON
|
990248339281265
|
09/05/2024
|
16:46:11
|
BST
|
69
|
77.7200
|
XLON
|
990248339281477
|
09/05/2024
|
16:46:11
|
BST
|
108
|
77.7200
|
XLON
|
990248339281478
|
09/05/2024
|
16:46:11
|
BST
|
15
|
77.7200
|
XLON
|
990248339281490
|
09/05/2024
|
16:46:11
|
BST
|
44
|
77.7200
|
XLON
|
990248339281491
|
09/05/2024
|
16:46:11
|
BST
|
71
|
77.7200
|
XLON
|
990248339281492
|
09/05/2024
|
16:46:13
|
BST
|
69
|
77.7000
|
XLON
|
990248339281498
|
09/05/2024
|
16:46:13
|
BST
|
42
|
77.7000
|
XLON
|
990248339281499
|
09/05/2024
|
16:46:20
|
BST
|
29
|
77.7200
|
XLON
|
990248339281552
|
09/05/2024
|
16:46:20
|
BST
|
41
|
77.7200
|
XLON
|
990248339281553
|
09/05/2024
|
16:46:40
|
BST
|
44
|
77.7000
|
XLON
|
990248339281619
|
09/05/2024
|
16:46:51
|
BST
|
181
|
77.6600
|
XLON
|
990248339281715
|
09/05/2024
|
16:46:51
|
BST
|
44
|
77.6600
|
XLON
|
990248339281719
|
09/05/2024
|
16:46:51
|
BST
|
10
|
77.6600
|
XLON
|
990248339281720
|
09/05/2024
|
16:47:30
|
BST
|
68
|
77.6400
|
XLON
|
990248339281820
|
09/05/2024
|
16:47:36
|
BST
|
37
|
77.6800
|
XLON
|
990248339281841
|
09/05/2024
|
16:47:36
|
BST
|
12
|
77.6800
|
XLON
|
990248339281842
|
09/05/2024
|
16:48:21
|
BST
|
45
|
77.7000
|
XLON
|
990248339281974
|
09/05/2024
|
16:48:21
|
BST
|
46
|
77.7000
|
XLON
|
990248339281977
|
09/05/2024
|
16:48:52
|
BST
|
30
|
77.6800
|
XLON
|
990248339282089
|
09/05/2024
|
16:48:52
|
BST
|
124
|
77.6800
|
XLON
|
990248339282090
|
09/05/2024
|
16:48:52
|
BST
|
111
|
77.6800
|
XLON
|
990248339282092
|
09/05/2024
|
16:49:37
|
BST
|
74
|
77.6800
|
XLON
|
990248339282227
|
09/05/2024
|
16:50:23
|
BST
|
42
|
77.7400
|
XLON
|
990248339282315
|
09/05/2024
|
16:50:27
|
BST
|
36
|
77.7200
|
XLON
|
990248339282333
|
09/05/2024
|
16:50:27
|
BST
|
14
|
77.7200
|
XLON
|
990248339282334
|
09/05/2024
|
16:50:44
|
BST
|
196
|
77.7400
|
XLON
|
990248339282389
|
09/05/2024
|
16:50:44
|
BST
|
22
|
77.7400
|
XLON
|
990248339282390
|
09/05/2024
|
16:50:44
|
BST
|
54
|
77.7400
|
XLON
|
990248339282391
|
09/05/2024
|
16:51:29
|
BST
|
37
|
77.7600
|
XLON
|
990248339282500
|
09/05/2024
|
16:51:45
|
BST
|
60
|
77.7600
|
XLON
|
990248339282563
|
09/05/2024
|
16:52:01
|
BST
|
43
|
77.7600
|
XLON
|
990248339282627
|
09/05/2024
|
16:52:08
|
BST
|
188
|
77.7600
|
XLON
|
990248339282671
|
09/05/2024
|
16:52:08
|
BST
|
196
|
77.7600
|
XLON
|
990248339282672
|
09/05/2024
|
16:52:54
|
BST
|
43
|
77.8400
|
XLON
|
990248339282771
|
09/05/2024
|
16:52:54
|
BST
|
43
|
77.8400
|
XLON
|
990248339282772
|
09/05/2024
|
16:53:17
|
BST
|
46
|
77.8200
|
XLON
|
990248339282829
|
09/05/2024
|
16:53:17
|
BST
|
14
|
77.8200
|
XLON
|
990248339282830
|
09/05/2024
|
16:53:17
|
BST
|
9
|
77.8200
|
XLON
|
990248339282831
|
09/05/2024
|
16:53:17
|
BST
|
120
|
77.8200
|
XLON
|
990248339282832
|
09/05/2024
|
16:53:17
|
BST
|
158
|
77.8200
|
XLON
|
990248339282833
|
09/05/2024
|
16:54:21
|
BST
|
63
|
77.8000
|
XLON
|
990248339282931
|
09/05/2024
|
16:54:21
|
BST
|
94
|
77.8000
|
XLON
|
990248339282932
|
09/05/2024
|
16:55:10
|
BST
|
110
|
77.7800
|
XLON
|
990248339283019
|
09/05/2024
|
16:55:10
|
BST
|
41
|
77.7800
|
XLON
|
990248339283021
|
09/05/2024
|
16:55:20
|
BST
|
45
|
77.8200
|
XLON
|
990248339283087
|
09/05/2024
|
16:55:20
|
BST
|
19
|
77.8200
|
XLON
|
990248339283088
|
09/05/2024
|
16:55:20
|
BST
|
23
|
77.8400
|
XLON
|
990248339283089
|
09/05/2024
|
16:55:20
|
BST
|
43
|
77.8200
|
XLON
|
990248339283090
|
09/05/2024
|
16:57:12
|
BST
|
20
|
77.8400
|
XLON
|
990248339283665
|
09/05/2024
|
16:57:12
|
BST
|
43
|
77.8400
|
XLON
|
990248339283666
|
09/05/2024
|
16:57:12
|
BST
|
43
|
77.8400
|
XLON
|
990248339283667
|
09/05/2024
|
16:57:13
|
BST
|
43
|
77.8400
|
XLON
|
990248339283668
|
09/05/2024
|
16:57:13
|
BST
|
43
|
77.8400
|
XLON
|
990248339283669
|
09/05/2024
|
16:57:14
|
BST
|
7
|
77.8400
|
XLON
|
990248339283677
|
09/05/2024
|
16:57:14
|
BST
|
43
|
77.8400
|
XLON
|
990248339283678
|
09/05/2024
|
16:57:14
|
BST
|
43
|
77.8400
|
XLON
|
990248339283679
|
09/05/2024
|
16:57:24
|
BST
|
79
|
77.8200
|
XLON
|
990248339283712
|
09/05/2024
|
16:57:28
|
BST
|
88
|
77.8000
|
XLON
|
990248339283744
|
09/05/2024
|
16:57:28
|
BST
|
43
|
77.8000
|
XLON
|
990248339283745
|
09/05/2024
|
16:57:28
|
BST
|
33
|
77.8000
|
XLON
|
990248339283746
|
09/05/2024
|
16:59:20
|
BST
|
45
|
77.7200
|
XLON
|
990248339284304
|
09/05/2024
|
17:00:20
|
BST
|
61
|
77.7200
|
XLON
|
990248339284381
|
09/05/2024
|
17:00:20
|
BST
|
57
|
77.7200
|
XLON
|
990248339284382
|
09/05/2024
|
17:01:39
|
BST
|
18
|
77.7200
|
XLON
|
990248339284591
|
09/05/2024
|
17:01:39
|
BST
|
47
|
77.7200
|
XLON
|
990248339284592
|
09/05/2024
|
17:01:39
|
BST
|
19
|
77.7200
|
XLON
|
990248339284593
|
09/05/2024
|
17:01:39
|
BST
|
3
|
77.7200
|
XLON
|
990248339284594
|
09/05/2024
|
17:03:40
|
BST
|
199
|
77.7600
|
XLON
|
990248339284899
|
09/05/2024
|
17:03:40
|
BST
|
43
|
77.7600
|
XLON
|
990248339284902
|
09/05/2024
|
17:03:40
|
BST
|
153
|
77.7600
|
XLON
|
990248339284903
|
09/05/2024
|
17:03:40
|
BST
|
53
|
77.7600
|
XLON
|
990248339284904
|
09/05/2024
|
17:03:40
|
BST
|
43
|
77.7800
|
XLON
|
990248339284905
|
09/05/2024
|
17:03:40
|
BST
|
50
|
77.7800
|
XLON
|
990248339284906
|
09/05/2024
|
17:03:40
|
BST
|
43
|
77.7800
|
XLON
|
990248339284907
|
09/05/2024
|
17:03:40
|
BST
|
53
|
77.7800
|
XLON
|
990248339284908
|
09/05/2024
|
17:03:40
|
BST
|
27
|
77.7800
|
XLON
|
990248339284909
|
09/05/2024
|
17:03:40
|
BST
|
2
|
77.7800
|
XLON
|
990248339284910
|
09/05/2024
|
17:04:18
|
BST
|
43
|
77.7600
|
XLON
|
990248339284945
|
09/05/2024
|
17:04:18
|
BST
|
20
|
77.7600
|
XLON
|
990248339284946
|
09/05/2024
|
17:04:18
|
BST
|
50
|
77.7400
|
XLON
|
990248339284950
|
09/05/2024
|
17:04:18
|
BST
|
38
|
77.7400
|
XLON
|
990248339284951
|
09/05/2024
|
17:04:18
|
BST
|
87
|
77.7400
|
XLON
|
990248339284952
|
09/05/2024
|
17:05:00
|
BST
|
61
|
77.7400
|
XLON
|
990248339285035
|
09/05/2024
|
17:07:04
|
BST
|
43
|
77.7200
|
XLON
|
990248339285212
|
09/05/2024
|
17:07:15
|
BST
|
36
|
77.7200
|
XLON
|
990248339285239
|
09/05/2024
|
17:07:53
|
BST
|
30
|
77.7400
|
XLON
|
990248339285525
|
09/05/2024
|
17:07:53
|
BST
|
23
|
77.7400
|
XLON
|
990248339285526
|
09/05/2024
|
17:09:18
|
BST
|
8
|
77.7200
|
XLON
|
990248339285880
|
09/05/2024
|
17:09:18
|
BST
|
46
|
77.7200
|
XLON
|
990248339285881
|
09/05/2024
|
17:09:23
|
BST
|
54
|
77.7000
|
XLON
|
990248339285893
|
09/05/2024
|
17:09:23
|
BST
|
13
|
77.7000
|
XLON
|
990248339285894
|
09/05/2024
|
17:09:23
|
BST
|
9
|
77.7000
|
XLON
|
990248339285895
|
09/05/2024
|
17:09:32
|
BST
|
129
|
77.6800
|
XLON
|
990248339285907
|
09/05/2024
|
17:09:33
|
BST
|
51
|
77.6800
|
XLON
|
990248339285908
|
09/05/2024
|
17:10:09
|
BST
|
51
|
77.6800
|
XLON
|
990248339285971
|
09/05/2024
|
17:10:09
|
BST
|
1
|
77.6800
|
XLON
|
990248339285972
|
09/05/2024
|
17:10:18
|
BST
|
80
|
77.6800
|
XLON
|
990248339286025
|
09/05/2024
|
17:11:55
|
BST
|
53
|
77.6600
|
XLON
|
990248339286259
|
09/05/2024
|
17:11:56
|
BST
|
105
|
77.6600
|
XLON
|
990248339286267
|
09/05/2024
|
17:11:57
|
BST
|
27
|
77.6600
|
XLON
|
990248339286275
|
09/05/2024
|
17:11:57
|
BST
|
19
|
77.6600
|
XLON
|
990248339286276
|
09/05/2024
|
17:12:33
|
BST
|
40
|
77.6600
|
XLON
|
990248339286357
|
09/05/2024
|
17:12:33
|
BST
|
54
|
77.6600
|
XLON
|
990248339286358
|
09/05/2024
|
17:12:42
|
BST
|
6
|
77.6400
|
XLON
|
990248339286408
|
09/05/2024
|
17:13:50
|
BST
|
128
|
77.6200
|
XLON
|
990248339286545
|
09/05/2024
|
17:13:50
|
BST
|
67
|
77.6200
|
XLON
|
990248339286546
|
09/05/2024
|
17:13:50
|
BST
|
54
|
77.6200
|
XLON
|
990248339286558
|
09/05/2024
|
17:13:50
|
BST
|
54
|
77.6200
|
XLON
|
990248339286559
|
09/05/2024
|
17:13:50
|
BST
|
8
|
77.6200
|
XLON
|
990248339286560
|
09/05/2024
|
17:14:44
|
BST
|
135
|
77.6000
|
XLON
|
990248339286707
|
09/05/2024
|
17:14:44
|
BST
|
26
|
77.6000
|
XLON
|
990248339286708
|
09/05/2024
|
17:14:44
|
BST
|
52
|
77.6000
|
XLON
|
990248339286711
|
09/05/2024
|
17:14:44
|
BST
|
8
|
77.6000
|
XLON
|
990248339286717
|
09/05/2024
|
17:14:44
|
BST
|
1
|
77.6000
|
XLON
|
990248339286718
|
09/05/2024
|
17:15:36
|
BST
|
26
|
77.6200
|
XLON
|
990248339286842
|
09/05/2024
|
17:15:36
|
BST
|
45
|
77.6200
|
XLON
|
990248339286843
|
09/05/2024
|
17:15:36
|
BST
|
24
|
77.6200
|
XLON
|
990248339286844
|
09/05/2024
|
17:15:36
|
BST
|
11
|
77.6200
|
XLON
|
990248339286845
|
09/05/2024
|
17:15:55
|
BST
|
110
|
77.6200
|
XLON
|
990248339286919
|
09/05/2024
|
17:15:55
|
BST
|
110
|
77.6200
|
XLON
|
990248339286920
|
09/05/2024
|
17:16:20
|
BST
|
151
|
77.6000
|
XLON
|
990248339287028
|
09/05/2024
|
17:16:20
|
BST
|
32
|
77.6000
|
XLON
|
990248339287031
|
09/05/2024
|
17:16:20
|
BST
|
131
|
77.6000
|
XLON
|
990248339287035
|
09/05/2024
|
17:16:21
|
BST
|
42
|
77.6000
|
XLON
|
990248339287046
|
09/05/2024
|
17:17:26
|
BST
|
70
|
77.5800
|
XLON
|
990248339287240
|
09/05/2024
|
17:17:26
|
BST
|
62
|
77.5800
|
XLON
|
990248339287254
|
09/05/2024
|
17:17:26
|
BST
|
20
|
77.5800
|
XLON
|
990248339287255
|
09/05/2024
|
17:17:26
|
BST
|
35
|
77.5800
|
XLON
|
990248339287256
|
09/05/2024
|
17:17:26
|
BST
|
64
|
77.5800
|
XLON
|
990248339287257
|
09/05/2024
|
17:17:27
|
BST
|
23
|
77.5600
|
XLON
|
990248339287259
|
09/05/2024
|
17:17:27
|
BST
|
86
|
77.5800
|
XLON
|
990248339287268
|
09/05/2024
|
17:17:33
|
BST
|
64
|
77.5800
|
XLON
|
990248339287298
|
09/05/2024
|
17:17:36
|
BST
|
180
|
77.5600
|
XLON
|
990248339287324
|
09/05/2024
|
17:17:36
|
BST
|
42
|
77.5800
|
XLON
|
990248339287325
|
09/05/2024
|
17:17:36
|
BST
|
24
|
77.5600
|
XLON
|
990248339287326
|
09/05/2024
|
17:17:40
|
BST
|
40
|
77.5800
|
XLON
|
990248339287358
|
09/05/2024
|
17:17:40
|
BST
|
67
|
77.5800
|
XLON
|
990248339287359
|
09/05/2024
|
17:17:40
|
BST
|
1
|
77.5800
|
XLON
|
990248339287360
|
09/05/2024
|
17:17:45
|
BST
|
48
|
77.5600
|
XLON
|
990248339287370
|
09/05/2024
|
17:17:45
|
BST
|
7
|
77.5600
|
XLON
|
990248339287371
|
09/05/2024
|
17:18:02
|
BST
|
67
|
77.5600
|
XLON
|
990248339287429
|
09/05/2024
|
17:18:04
|
BST
|
66
|
77.5600
|
XLON
|
990248339287437
|
09/05/2024
|
17:18:04
|
BST
|
21
|
77.5600
|
XLON
|
990248339287438
|
09/05/2024
|
17:18:11
|
BST
|
75
|
77.5600
|
XLON
|
990248339287487
|
09/05/2024
|
17:18:14
|
BST
|
67
|
77.6200
|
XLON
|
990248339287533
|
09/05/2024
|
17:18:14
|
BST
|
86
|
77.6200
|
XLON
|
990248339287534
|
09/05/2024
|
17:18:14
|
BST
|
68
|
77.6200
|
XLON
|
990248339287535
|
09/05/2024
|
17:18:14
|
BST
|
3
|
77.6200
|
XLON
|
990248339287536
|
09/05/2024
|
17:18:15
|
BST
|
67
|
77.6200
|
XLON
|
990248339287537
|
09/05/2024
|
17:19:17
|
BST
|
38
|
77.6000
|
XLON
|
990248339287686
|
09/05/2024
|
17:19:18
|
BST
|
4
|
77.6000
|
XLON
|
990248339287687
|
09/05/2024
|
17:19:18
|
BST
|
50
|
77.6000
|
XLON
|
990248339287692
|
09/05/2024
|
17:19:18
|
BST
|
37
|
77.6000
|
XLON
|
990248339287693
|
09/05/2024
|
17:19:33
|
BST
|
141
|
77.6000
|
XLON
|
990248339287755
|
09/05/2024
|
17:19:34
|
BST
|
32
|
77.6000
|
XLON
|
990248339287782
|
09/05/2024
|
17:19:34
|
BST
|
11
|
77.6000
|
XLON
|
990248339287783
|
09/05/2024
|
17:20:48
|
BST
|
174
|
77.7200
|
XLON
|
990248339288061
|
09/05/2024
|
17:21:51
|
BST
|
75
|
77.7200
|
XLON
|
990248339288245
|
09/05/2024
|
17:21:51
|
BST
|
17
|
77.7200
|
XLON
|
990248339288246
|
09/05/2024
|
17:21:51
|
BST
|
44
|
77.7200
|
XLON
|
990248339288247
|
09/05/2024
|
17:21:53
|
BST
|
202
|
77.7200
|
XLON
|
990248339288257
|
09/05/2024
|
17:21:54
|
BST
|
48
|
77.7800
|
XLON
|
990248339288303
|
09/05/2024
|
17:21:56
|
BST
|
68
|
77.8400
|
XLON
|
990248339288319
|
09/05/2024
|
17:22:01
|
BST
|
20
|
77.8400
|
XLON
|
990248339288336
|
09/05/2024
|
17:22:10
|
BST
|
68
|
77.8400
|
XLON
|
990248339288435
|
09/05/2024
|
17:22:28
|
BST
|
18
|
77.8400
|
XLON
|
990248339288489
|
09/05/2024
|
17:22:36
|
BST
|
35
|
77.8400
|
XLON
|
990248339288519
|
09/05/2024
|
17:22:41
|
BST
|
41
|
77.8400
|
XLON
|
990248339288530
|
09/05/2024
|
17:22:46
|
BST
|
93
|
77.8400
|
XLON
|
990248339288562
|
09/05/2024
|
17:22:46
|
BST
|
67
|
77.8400
|
XLON
|
990248339288563
|
09/05/2024
|
17:22:46
|
BST
|
45
|
77.8400
|
XLON
|
990248339288564
|
09/05/2024
|
17:22:46
|
BST
|
61
|
77.8400
|
XLON
|
990248339288565
|
09/05/2024
|
17:22:51
|
BST
|
103
|
77.8200
|
XLON
|
990248339288585
|
09/05/2024
|
17:22:51
|
BST
|
6
|
77.8200
|
XLON
|
990248339288586
|
09/05/2024
|
17:23:01
|
BST
|
17
|
77.8200
|
XLON
|
990248339288631
|
09/05/2024
|
17:23:21
|
BST
|
165
|
77.7800
|
XLON
|
990248339288668
|
09/05/2024
|
17:23:23
|
BST
|
19
|
77.8000
|
XLON
|
990248339288675
|
09/05/2024
|
17:24:31
|
BST
|
19
|
77.9000
|
XLON
|
990248339288990
|
09/05/2024
|
17:24:31
|
BST
|
68
|
77.9000
|
XLON
|
990248339288991
|
09/05/2024
|
17:24:31
|
BST
|
67
|
77.9000
|
XLON
|
990248339288992
|
09/05/2024
|
17:24:31
|
BST
|
21
|
77.9000
|
XLON
|
990248339288993
|
09/05/2024
|
17:24:32
|
BST
|
17
|
77.9000
|
XLON
|
990248339288994
|
09/05/2024
|
17:24:32
|
BST
|
63
|
77.9000
|
XLON
|
990248339288995
|
09/05/2024
|
17:24:32
|
BST
|
68
|
77.9000
|
XLON
|
990248339288996
|
09/05/2024
|
17:24:32
|
BST
|
67
|
77.9000
|
XLON
|
990248339288997
|
09/05/2024
|
17:25:22
|
BST
|
57
|
77.9600
|
XLON
|
990248339289174
|
09/05/2024
|
17:25:22
|
BST
|
46
|
77.9600
|
XLON
|
990248339289175
|
09/05/2024
|
17:25:22
|
BST
|
20
|
77.9600
|
XLON
|
990248339289176
|
09/05/2024
|
17:25:22
|
BST
|
10
|
77.9600
|
XLON
|
990248339289177
|
09/05/2024
|
17:25:52
|
BST
|
191
|
77.9600
|
XLON
|
990248339289243
|
09/05/2024
|
17:25:54
|
BST
|
191
|
77.9600
|
XLON
|
990248339289252
|
09/05/2024
|
17:27:10
|
BST
|
67
|
78.0000
|
XLON
|
990248339289537
|
09/05/2024
|
17:27:11
|
BST
|
68
|
78.0000
|
XLON
|
990248339289539
|
09/05/2024
|
17:27:14
|
BST
|
72
|
77.9800
|
XLON
|
990248339289546
|
09/05/2024
|
17:27:14
|
BST
|
68
|
77.9800
|
XLON
|
990248339289550
|
09/05/2024
|
17:27:14
|
BST
|
4
|
77.9800
|
XLON
|
990248339289551
|
09/05/2024
|
17:27:15
|
BST
|
118
|
77.9800
|
XLON
|
990248339289552
|
09/05/2024
|
17:27:15
|
BST
|
20
|
77.9800
|
XLON
|
990248339289553
|
09/05/2024
|
17:27:42
|
BST
|
9
|
77.9600
|
XLON
|
990248339289635
|
09/05/2024
|
17:27:42
|
BST
|
56
|
77.9600
|
XLON
|
990248339289636
|
09/05/2024
|
17:27:42
|
BST
|
35
|
77.9600
|
XLON
|
990248339289637
|
09/05/2024
|
17:27:56
|
BST
|
49
|
77.9800
|
XLON
|
990248339289695
|
09/05/2024
|
17:27:56
|
BST
|
89
|
77.9600
|
XLON
|
990248339289697
|
09/05/2024
|
17:28:03
|
BST
|
21
|
77.9600
|
XLON
|
990248339289703
|
09/05/2024
|
17:28:03
|
BST
|
67
|
77.9600
|
XLON
|
990248339289704
|
09/05/2024
|
17:28:03
|
BST
|
130
|
77.9600
|
XLON
|
990248339289705
|
09/05/2024
|
17:28:03
|
BST
|
66
|
77.9600
|
XLON
|
990248339289706
|
09/05/2024
|
17:28:16
|
BST
|
67
|
77.9600
|
XLON
|
990248339289749
|
09/05/2024
|
17:28:16
|
BST
|
19
|
77.9600
|
XLON
|
990248339289750
|
09/05/2024
|
17:28:28
|
BST
|
4
|
77.9600
|
XLON
|
990248339289785
|
09/05/2024
|
17:28:28
|
BST
|
75
|
77.9600
|
XLON
|
990248339289786
|
09/05/2024
|
17:28:28
|
BST
|
19
|
77.9600
|
XLON
|
990248339289787
|
09/05/2024
|
17:28:28
|
BST
|
65
|
77.9600
|
XLON
|
990248339289788
|
09/05/2024
|
17:29:25
|
BST
|
7
|
77.9600
|
XLON
|
990248339289976
|
09/05/2024
|
17:29:25
|
BST
|
110
|
77.9600
|
XLON
|
990248339289977
|
09/05/2024
|
17:29:25
|
BST
|
17
|
77.9600
|
XLON
|
990248339289978
|
09/05/2024
|
17:29:25
|
BST
|
65
|
77.9600
|
XLON
|
990248339289979
|
09/05/2024
|
17:29:26
|
BST
|
59
|
77.9600
|
XLON
|
990248339289981
|
09/05/2024
|
17:29:35
|
BST
|
120
|
77.9400
|
XLON
|
990248339290036
|
09/05/2024
|
17:29:35
|
BST
|
89
|
77.9400
|
XLON
|
990248339290042
|
09/05/2024
|
17:29:41
|
BST
|
16
|
77.9400
|
XLON
|
990248339290077
|
09/05/2024
|
17:29:41
|
BST
|
109
|
77.9400
|
XLON
|
990248339290078
|
09/05/2024
|
17:29:45
|
BST
|
88
|
77.9400
|
XLON
|
990248339290100
|
09/05/2024
|
17:29:45
|
BST
|
87
|
77.9400
|
XLON
|
990248339290102
|
09/05/2024
|
17:29:45
|
BST
|
86
|
77.9400
|
XLON
|
990248339290103
|
09/05/2024
|
17:29:45
|
BST
|
20
|
77.9400
|
XLON
|
990248339290106
|
09/05/2024
|
17:29:45
|
BST
|
57
|
77.9400
|
XLON
|
990248339290107
|
09/05/2024
|
17:29:45
|
BST
|
65
|
77.9400
|
XLON
|
990248339290108
|
09/05/2024
|
17:29:45
|
BST
|
45
|
77.9400
|
XLON
|
990248339290109
|
09/05/2024
|
17:29:46
|
BST
|
119
|
77.9400
|
XLON
|
990248339290122
|
09/05/2024
|
17:29:46
|
BST
|
20
|
77.9400
|
XLON
|
990248339290123
|
09/05/2024
|
17:29:46
|
BST
|
12
|
77.9400
|
XLON
|
990248339290124
|
09/05/2024
|
17:29:46
|
BST
|
54
|
77.9400
|
XLON
|
990248339290125
|
09/05/2024
|
17:29:46
|
BST
|
65
|
77.9400
|
XLON
|
990248339290126
|
09/05/2024
|
17:29:59
|
BST
|
25
|
77.9200
|
XLON
|
990248339290216
|
09/05/2024
|
17:29:59
|
BST
|
55
|
77.9200
|
XLON
|
990248339290217
|
|
|
|
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
POSFLFSDEAIAIIS
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 5월(5) 2023 으로 5월(5) 2024