InterContinental Hotels Group PLC Transaction in Own Shares
11 6월 2024 - 3:00PM
RNS Regulatory News
RNS Number : 8748R
InterContinental Hotels Group PLC
11 June 2024
|
11 June
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 10 June
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
10 June 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
32,790
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.9400
|
|
|
|
|
Highest price paid per
share:
|
£ 79.6200
|
|
|
|
|
Average price paid per
share:
|
£ 79.4124
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,838,683 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: 32,790 (ISIN:
GB00BHJYC057)
Date of purchases: 10 June
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
32,790
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
79.6200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.9400
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.4124
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
10/06/2024
|
10:07:09
|
BST
|
52
|
79.1400
|
XLON
|
1010056728418436
|
|
10/06/2024
|
10:07:23
|
BST
|
52
|
79.1200
|
XLON
|
1010056728418449
|
|
10/06/2024
|
10:09:37
|
BST
|
52
|
79.1400
|
XLON
|
1010056728418603
|
|
10/06/2024
|
10:14:01
|
BST
|
52
|
79.2600
|
XLON
|
1010056728418867
|
|
10/06/2024
|
10:14:01
|
BST
|
52
|
79.2400
|
XLON
|
1010056728418868
|
|
10/06/2024
|
10:14:01
|
BST
|
52
|
79.2200
|
XLON
|
1010056728418871
|
|
10/06/2024
|
10:14:55
|
BST
|
5
|
79.2600
|
XLON
|
1010056728418922
|
|
10/06/2024
|
10:14:55
|
BST
|
42
|
79.2600
|
XLON
|
1010056728418923
|
|
10/06/2024
|
10:14:55
|
BST
|
5
|
79.2600
|
XLON
|
1010056728418924
|
|
10/06/2024
|
10:15:06
|
BST
|
52
|
79.2400
|
XLON
|
1010056728418960
|
|
10/06/2024
|
10:15:30
|
BST
|
47
|
79.2200
|
XLON
|
1010056728418987
|
|
10/06/2024
|
10:15:30
|
BST
|
5
|
79.2200
|
XLON
|
1010056728418988
|
|
10/06/2024
|
10:15:40
|
BST
|
52
|
79.2400
|
XLON
|
1010056728418996
|
|
10/06/2024
|
10:16:33
|
BST
|
52
|
79.2800
|
XLON
|
1010056728419055
|
|
10/06/2024
|
10:16:42
|
BST
|
22
|
79.2600
|
XLON
|
1010056728419059
|
|
10/06/2024
|
10:16:42
|
BST
|
30
|
79.2600
|
XLON
|
1010056728419060
|
|
10/06/2024
|
10:16:51
|
BST
|
52
|
79.2400
|
XLON
|
1010056728419078
|
|
10/06/2024
|
10:17:37
|
BST
|
52
|
79.1800
|
XLON
|
1010056728419137
|
|
10/06/2024
|
10:21:11
|
BST
|
52
|
79.2600
|
XLON
|
1010056728419398
|
|
10/06/2024
|
10:22:07
|
BST
|
52
|
79.3600
|
XLON
|
1010056728419434
|
|
10/06/2024
|
10:22:24
|
BST
|
52
|
79.3400
|
XLON
|
1010056728419463
|
|
10/06/2024
|
10:22:24
|
BST
|
52
|
79.3200
|
XLON
|
1010056728419467
|
|
10/06/2024
|
10:23:47
|
BST
|
52
|
79.3400
|
XLON
|
1010056728419552
|
|
10/06/2024
|
10:24:09
|
BST
|
52
|
79.3200
|
XLON
|
1010056728419569
|
|
10/06/2024
|
10:24:23
|
BST
|
40
|
79.3000
|
XLON
|
1010056728419578
|
|
10/06/2024
|
10:24:23
|
BST
|
12
|
79.3000
|
XLON
|
1010056728419579
|
|
10/06/2024
|
10:25:24
|
BST
|
52
|
79.2600
|
XLON
|
1010056728419643
|
|
10/06/2024
|
10:25:47
|
BST
|
52
|
79.2400
|
XLON
|
1010056728419651
|
|
10/06/2024
|
10:27:40
|
BST
|
52
|
79.2800
|
XLON
|
1010056728419792
|
|
10/06/2024
|
10:28:21
|
BST
|
52
|
79.2400
|
XLON
|
1010056728419847
|
|
10/06/2024
|
10:30:57
|
BST
|
14
|
79.1600
|
XLON
|
1010056728419975
|
|
10/06/2024
|
10:30:57
|
BST
|
24
|
79.1600
|
XLON
|
1010056728419976
|
|
10/06/2024
|
10:30:57
|
BST
|
9
|
79.1600
|
XLON
|
1010056728419977
|
|
10/06/2024
|
10:30:57
|
BST
|
5
|
79.1600
|
XLON
|
1010056728419978
|
|
10/06/2024
|
10:30:57
|
BST
|
52
|
79.1400
|
XLON
|
1010056728419982
|
|
10/06/2024
|
10:31:48
|
BST
|
52
|
79.1400
|
XLON
|
1010056728420049
|
|
10/06/2024
|
10:36:05
|
BST
|
52
|
79.1600
|
XLON
|
1010056728420284
|
|
10/06/2024
|
10:36:21
|
BST
|
52
|
79.1400
|
XLON
|
1010056728420320
|
|
10/06/2024
|
10:38:04
|
BST
|
36
|
79.2400
|
XLON
|
1010056728420387
|
|
10/06/2024
|
10:38:04
|
BST
|
16
|
79.2400
|
XLON
|
1010056728420388
|
|
10/06/2024
|
10:38:57
|
BST
|
52
|
79.2800
|
XLON
|
1010056728420428
|
|
10/06/2024
|
10:38:57
|
BST
|
22
|
79.2600
|
XLON
|
1010056728420431
|
|
10/06/2024
|
10:38:57
|
BST
|
27
|
79.2600
|
XLON
|
1010056728420432
|
|
10/06/2024
|
10:38:57
|
BST
|
3
|
79.2600
|
XLON
|
1010056728420433
|
|
10/06/2024
|
10:40:10
|
BST
|
52
|
79.2600
|
XLON
|
1010056728420516
|
|
10/06/2024
|
10:40:52
|
BST
|
9
|
79.2600
|
XLON
|
1010056728420578
|
|
10/06/2024
|
10:40:52
|
BST
|
43
|
79.2600
|
XLON
|
1010056728420579
|
|
10/06/2024
|
10:40:55
|
BST
|
52
|
79.2400
|
XLON
|
1010056728420583
|
|
10/06/2024
|
10:40:55
|
BST
|
52
|
79.2200
|
XLON
|
1010056728420588
|
|
10/06/2024
|
10:43:48
|
BST
|
52
|
79.1400
|
XLON
|
1010056728420707
|
|
10/06/2024
|
10:44:28
|
BST
|
52
|
79.1600
|
XLON
|
1010056728420769
|
|
10/06/2024
|
10:44:38
|
BST
|
52
|
79.1400
|
XLON
|
1010056728420802
|
|
10/06/2024
|
10:49:36
|
BST
|
52
|
79.2600
|
XLON
|
1010056728421029
|
|
10/06/2024
|
10:49:36
|
BST
|
52
|
79.2400
|
XLON
|
1010056728421032
|
|
10/06/2024
|
10:50:43
|
BST
|
52
|
79.2200
|
XLON
|
1010056728421067
|
|
10/06/2024
|
10:50:59
|
BST
|
52
|
79.2000
|
XLON
|
1010056728421085
|
|
10/06/2024
|
10:52:02
|
BST
|
50
|
79.1800
|
XLON
|
1010056728421177
|
|
10/06/2024
|
10:52:02
|
BST
|
2
|
79.1800
|
XLON
|
1010056728421178
|
|
10/06/2024
|
10:52:10
|
BST
|
52
|
79.1600
|
XLON
|
1010056728421185
|
|
10/06/2024
|
10:53:42
|
BST
|
50
|
79.1000
|
XLON
|
1010056728421336
|
|
10/06/2024
|
10:53:42
|
BST
|
2
|
79.1000
|
XLON
|
1010056728421337
|
|
10/06/2024
|
10:55:03
|
BST
|
4
|
79.0600
|
XLON
|
1010056728421504
|
|
10/06/2024
|
10:55:08
|
BST
|
48
|
79.0600
|
XLON
|
1010056728421514
|
|
10/06/2024
|
10:55:16
|
BST
|
52
|
79.0400
|
XLON
|
1010056728421520
|
|
10/06/2024
|
10:58:50
|
BST
|
52
|
79.0000
|
XLON
|
1010056728421703
|
|
10/06/2024
|
11:01:40
|
BST
|
52
|
79.0000
|
XLON
|
1010056728421913
|
|
10/06/2024
|
11:02:37
|
BST
|
52
|
79.0200
|
XLON
|
1010056728421972
|
|
10/06/2024
|
11:05:01
|
BST
|
39
|
79.0000
|
XLON
|
1010056728422109
|
|
10/06/2024
|
11:05:01
|
BST
|
13
|
79.0000
|
XLON
|
1010056728422110
|
|
10/06/2024
|
11:05:51
|
BST
|
52
|
78.9800
|
XLON
|
1010056728422166
|
|
10/06/2024
|
11:06:09
|
BST
|
52
|
79.0200
|
XLON
|
1010056728422179
|
|
10/06/2024
|
11:07:50
|
BST
|
52
|
79.0600
|
XLON
|
1010056728422307
|
|
10/06/2024
|
11:10:01
|
BST
|
52
|
79.0400
|
XLON
|
1010056728422413
|
|
10/06/2024
|
11:12:11
|
BST
|
46
|
79.0600
|
XLON
|
1010056728422545
|
|
10/06/2024
|
11:12:11
|
BST
|
6
|
79.0600
|
XLON
|
1010056728422546
|
|
10/06/2024
|
11:12:42
|
BST
|
52
|
79.0400
|
XLON
|
1010056728422581
|
|
10/06/2024
|
11:16:42
|
BST
|
52
|
79.1000
|
XLON
|
1010056728422758
|
|
10/06/2024
|
11:17:29
|
BST
|
52
|
79.0800
|
XLON
|
1010056728422796
|
|
10/06/2024
|
11:17:37
|
BST
|
52
|
79.0600
|
XLON
|
1010056728422805
|
|
10/06/2024
|
11:17:37
|
BST
|
52
|
79.0400
|
XLON
|
1010056728422808
|
|
10/06/2024
|
11:17:41
|
BST
|
52
|
79.0200
|
XLON
|
1010056728422809
|
|
10/06/2024
|
11:18:09
|
BST
|
52
|
79.0000
|
XLON
|
1010056728422827
|
|
10/06/2024
|
11:19:52
|
BST
|
52
|
78.9800
|
XLON
|
1010056728422946
|
|
10/06/2024
|
11:20:06
|
BST
|
43
|
78.9600
|
XLON
|
1010056728422967
|
|
10/06/2024
|
11:20:06
|
BST
|
9
|
78.9600
|
XLON
|
1010056728422968
|
|
10/06/2024
|
11:20:07
|
BST
|
52
|
78.9400
|
XLON
|
1010056728422969
|
|
10/06/2024
|
11:21:42
|
BST
|
52
|
78.9600
|
XLON
|
1010056728423137
|
|
10/06/2024
|
11:22:30
|
BST
|
52
|
78.9800
|
XLON
|
1010056728423227
|
|
10/06/2024
|
11:24:16
|
BST
|
52
|
78.9800
|
XLON
|
1010056728423361
|
|
10/06/2024
|
11:24:18
|
BST
|
52
|
78.9600
|
XLON
|
1010056728423366
|
|
10/06/2024
|
11:25:18
|
BST
|
52
|
78.9800
|
XLON
|
1010056728423405
|
|
10/06/2024
|
11:25:18
|
BST
|
17
|
78.9600
|
XLON
|
1010056728423408
|
|
10/06/2024
|
11:25:18
|
BST
|
35
|
78.9600
|
XLON
|
1010056728423409
|
|
10/06/2024
|
11:27:07
|
BST
|
52
|
78.9800
|
XLON
|
1010056728423489
|
|
10/06/2024
|
11:35:15
|
BST
|
52
|
79.0400
|
XLON
|
1010056728423837
|
|
10/06/2024
|
11:35:27
|
BST
|
17
|
79.0200
|
XLON
|
1010056728423856
|
|
10/06/2024
|
11:35:27
|
BST
|
35
|
79.0200
|
XLON
|
1010056728423857
|
|
10/06/2024
|
11:39:57
|
BST
|
53
|
79.0400
|
XLON
|
1010056728424097
|
|
10/06/2024
|
11:40:18
|
BST
|
52
|
79.0200
|
XLON
|
1010056728424112
|
|
10/06/2024
|
11:42:04
|
BST
|
40
|
79.0800
|
XLON
|
1010056728424219
|
|
10/06/2024
|
11:42:37
|
BST
|
52
|
79.0600
|
XLON
|
1010056728424296
|
|
10/06/2024
|
11:44:56
|
BST
|
13
|
79.0600
|
XLON
|
1010056728424409
|
|
10/06/2024
|
11:44:56
|
BST
|
31
|
79.0600
|
XLON
|
1010056728424410
|
|
10/06/2024
|
11:44:56
|
BST
|
13
|
79.0600
|
XLON
|
1010056728424411
|
|
10/06/2024
|
11:44:56
|
BST
|
19
|
79.0600
|
XLON
|
1010056728424412
|
|
10/06/2024
|
11:44:56
|
BST
|
12
|
79.0600
|
XLON
|
1010056728424413
|
|
10/06/2024
|
11:45:14
|
BST
|
52
|
79.0400
|
XLON
|
1010056728424426
|
|
10/06/2024
|
11:46:27
|
BST
|
52
|
79.0200
|
XLON
|
1010056728424459
|
|
10/06/2024
|
11:46:27
|
BST
|
52
|
79.0000
|
XLON
|
1010056728424461
|
|
10/06/2024
|
11:48:00
|
BST
|
8
|
78.9800
|
XLON
|
1010056728424552
|
|
10/06/2024
|
11:48:00
|
BST
|
44
|
78.9800
|
XLON
|
1010056728424553
|
|
10/06/2024
|
11:48:16
|
BST
|
52
|
78.9600
|
XLON
|
1010056728424558
|
|
10/06/2024
|
11:50:59
|
BST
|
52
|
79.0000
|
XLON
|
1010056728424770
|
|
10/06/2024
|
11:51:05
|
BST
|
52
|
78.9800
|
XLON
|
1010056728424778
|
|
10/06/2024
|
11:53:53
|
BST
|
52
|
78.9600
|
XLON
|
1010056728424889
|
|
10/06/2024
|
11:57:54
|
BST
|
52
|
79.0400
|
XLON
|
1010056728425083
|
|
10/06/2024
|
11:58:23
|
BST
|
15
|
79.0400
|
XLON
|
1010056728425106
|
|
10/06/2024
|
12:00:14
|
BST
|
42
|
79.0600
|
XLON
|
1010056728425174
|
|
10/06/2024
|
12:00:14
|
BST
|
49
|
79.0600
|
XLON
|
1010056728425175
|
|
10/06/2024
|
12:00:14
|
BST
|
32
|
79.0600
|
XLON
|
1010056728425176
|
|
10/06/2024
|
12:00:14
|
BST
|
11
|
79.0600
|
XLON
|
1010056728425177
|
|
10/06/2024
|
12:01:24
|
BST
|
52
|
79.0600
|
XLON
|
1010056728425259
|
|
10/06/2024
|
12:01:24
|
BST
|
52
|
79.0400
|
XLON
|
1010056728425264
|
|
10/06/2024
|
12:01:54
|
BST
|
52
|
79.0200
|
XLON
|
1010056728425284
|
|
10/06/2024
|
12:01:57
|
BST
|
52
|
79.0000
|
XLON
|
1010056728425289
|
|
10/06/2024
|
12:03:54
|
BST
|
52
|
79.0000
|
XLON
|
1010056728425388
|
|
10/06/2024
|
12:06:13
|
BST
|
44
|
79.0600
|
XLON
|
1010056728425429
|
|
10/06/2024
|
12:06:13
|
BST
|
52
|
79.0600
|
XLON
|
1010056728425435
|
|
10/06/2024
|
12:10:12
|
BST
|
3
|
79.1000
|
XLON
|
1010056728425643
|
|
10/06/2024
|
12:10:12
|
BST
|
18
|
79.1000
|
XLON
|
1010056728425644
|
|
10/06/2024
|
12:10:12
|
BST
|
42
|
79.1000
|
XLON
|
1010056728425645
|
|
10/06/2024
|
12:10:12
|
BST
|
45
|
79.1000
|
XLON
|
1010056728425646
|
|
10/06/2024
|
12:10:53
|
BST
|
42
|
79.1000
|
XLON
|
1010056728425678
|
|
10/06/2024
|
12:10:53
|
BST
|
27
|
79.1000
|
XLON
|
1010056728425679
|
|
10/06/2024
|
12:11:30
|
BST
|
52
|
79.0600
|
XLON
|
1010056728425739
|
|
10/06/2024
|
12:13:33
|
BST
|
40
|
79.0600
|
XLON
|
1010056728425840
|
|
10/06/2024
|
12:13:33
|
BST
|
27
|
79.0600
|
XLON
|
1010056728425841
|
|
10/06/2024
|
12:15:13
|
BST
|
63
|
79.0600
|
XLON
|
1010056728425890
|
|
10/06/2024
|
12:15:31
|
BST
|
52
|
79.2000
|
XLON
|
1010056728425954
|
|
10/06/2024
|
12:18:53
|
BST
|
12
|
79.2800
|
XLON
|
1010056728426075
|
|
10/06/2024
|
12:19:16
|
BST
|
11
|
79.2800
|
XLON
|
1010056728426111
|
|
10/06/2024
|
12:19:16
|
BST
|
40
|
79.2800
|
XLON
|
1010056728426112
|
|
10/06/2024
|
12:20:22
|
BST
|
15
|
79.2800
|
XLON
|
1010056728426163
|
|
10/06/2024
|
12:23:55
|
BST
|
52
|
79.2800
|
XLON
|
1010056728426318
|
|
10/06/2024
|
12:23:55
|
BST
|
25
|
79.3000
|
XLON
|
1010056728426324
|
|
10/06/2024
|
12:23:55
|
BST
|
17
|
79.3000
|
XLON
|
1010056728426325
|
|
10/06/2024
|
12:23:55
|
BST
|
35
|
79.3000
|
XLON
|
1010056728426326
|
|
10/06/2024
|
12:23:55
|
BST
|
40
|
79.3000
|
XLON
|
1010056728426327
|
|
10/06/2024
|
12:23:55
|
BST
|
19
|
79.3000
|
XLON
|
1010056728426328
|
|
10/06/2024
|
12:25:01
|
BST
|
52
|
79.3000
|
XLON
|
1010056728426358
|
|
10/06/2024
|
12:25:01
|
BST
|
52
|
79.2800
|
XLON
|
1010056728426366
|
|
10/06/2024
|
12:34:07
|
BST
|
52
|
79.4000
|
XLON
|
1010056728426967
|
|
10/06/2024
|
12:34:07
|
BST
|
10
|
79.3800
|
XLON
|
1010056728426971
|
|
10/06/2024
|
12:34:07
|
BST
|
42
|
79.3800
|
XLON
|
1010056728426972
|
|
10/06/2024
|
12:34:11
|
BST
|
52
|
79.3600
|
XLON
|
1010056728426979
|
|
10/06/2024
|
12:35:45
|
BST
|
12
|
79.4600
|
XLON
|
1010056728427052
|
|
10/06/2024
|
12:37:17
|
BST
|
52
|
79.4600
|
XLON
|
1010056728427113
|
|
10/06/2024
|
12:38:17
|
BST
|
52
|
79.4400
|
XLON
|
1010056728427180
|
|
10/06/2024
|
12:38:17
|
BST
|
52
|
79.4200
|
XLON
|
1010056728427184
|
|
10/06/2024
|
12:38:17
|
BST
|
50
|
79.4200
|
XLON
|
1010056728427186
|
|
10/06/2024
|
12:38:17
|
BST
|
42
|
79.4400
|
XLON
|
1010056728427187
|
|
10/06/2024
|
12:38:17
|
BST
|
42
|
79.4400
|
XLON
|
1010056728427188
|
|
10/06/2024
|
12:38:17
|
BST
|
22
|
79.4400
|
XLON
|
1010056728427189
|
|
10/06/2024
|
12:38:17
|
BST
|
19
|
79.4400
|
XLON
|
1010056728427190
|
|
10/06/2024
|
12:38:38
|
BST
|
52
|
79.4200
|
XLON
|
1010056728427215
|
|
10/06/2024
|
12:41:06
|
BST
|
52
|
79.4200
|
XLON
|
1010056728427304
|
|
10/06/2024
|
12:41:06
|
BST
|
52
|
79.4000
|
XLON
|
1010056728427307
|
|
10/06/2024
|
12:42:42
|
BST
|
52
|
79.4200
|
XLON
|
1010056728427345
|
|
10/06/2024
|
12:47:25
|
BST
|
52
|
79.4400
|
XLON
|
1010056728427479
|
|
10/06/2024
|
12:49:35
|
BST
|
52
|
79.4400
|
XLON
|
1010056728427582
|
|
10/06/2024
|
12:50:06
|
BST
|
52
|
79.4200
|
XLON
|
1010056728427608
|
|
10/06/2024
|
12:50:06
|
BST
|
52
|
79.4000
|
XLON
|
1010056728427613
|
|
10/06/2024
|
12:50:06
|
BST
|
52
|
79.3800
|
XLON
|
1010056728427617
|
|
10/06/2024
|
12:50:06
|
BST
|
52
|
79.3600
|
XLON
|
1010056728427618
|
|
10/06/2024
|
12:50:06
|
BST
|
52
|
79.3400
|
XLON
|
1010056728427619
|
|
10/06/2024
|
12:52:40
|
BST
|
52
|
79.3200
|
XLON
|
1010056728427748
|
|
10/06/2024
|
12:53:20
|
BST
|
52
|
79.3000
|
XLON
|
1010056728427799
|
|
10/06/2024
|
12:54:30
|
BST
|
52
|
79.3200
|
XLON
|
1010056728427837
|
|
10/06/2024
|
12:55:29
|
BST
|
52
|
79.3400
|
XLON
|
1010056728427866
|
|
10/06/2024
|
12:55:37
|
BST
|
52
|
79.3200
|
XLON
|
1010056728427871
|
|
10/06/2024
|
12:56:15
|
BST
|
52
|
79.3000
|
XLON
|
1010056728427950
|
|
10/06/2024
|
12:58:20
|
BST
|
52
|
79.3400
|
XLON
|
1010056728428000
|
|
10/06/2024
|
12:59:07
|
BST
|
52
|
79.3200
|
XLON
|
1010056728428028
|
|
10/06/2024
|
12:59:17
|
BST
|
52
|
79.3000
|
XLON
|
1010056728428034
|
|
10/06/2024
|
13:01:36
|
BST
|
52
|
79.3400
|
XLON
|
1010056728428121
|
|
10/06/2024
|
13:04:52
|
BST
|
52
|
79.3600
|
XLON
|
1010056728428286
|
|
10/06/2024
|
13:05:40
|
BST
|
52
|
79.4000
|
XLON
|
1010056728428366
|
|
10/06/2024
|
13:08:05
|
BST
|
52
|
79.3800
|
XLON
|
1010056728428474
|
|
10/06/2024
|
13:08:06
|
BST
|
52
|
79.3600
|
XLON
|
1010056728428490
|
|
10/06/2024
|
13:08:07
|
BST
|
52
|
79.3400
|
XLON
|
1010056728428506
|
|
10/06/2024
|
13:11:01
|
BST
|
52
|
79.3200
|
XLON
|
1010056728428684
|
|
10/06/2024
|
13:16:26
|
BST
|
52
|
79.3600
|
XLON
|
1010056728429061
|
|
10/06/2024
|
13:16:26
|
BST
|
44
|
79.3600
|
XLON
|
1010056728429065
|
|
10/06/2024
|
13:25:12
|
BST
|
52
|
79.4000
|
XLON
|
1010056728429625
|
|
10/06/2024
|
13:29:40
|
BST
|
11
|
79.4400
|
XLON
|
1010056728429851
|
|
10/06/2024
|
13:30:49
|
BST
|
12
|
79.4600
|
XLON
|
1010056728429926
|
|
10/06/2024
|
13:30:49
|
BST
|
12
|
79.4600
|
XLON
|
1010056728429927
|
|
10/06/2024
|
13:30:49
|
BST
|
12
|
79.4600
|
XLON
|
1010056728429928
|
|
10/06/2024
|
13:30:51
|
BST
|
12
|
79.4600
|
XLON
|
1010056728429930
|
|
10/06/2024
|
13:30:52
|
BST
|
24
|
79.4600
|
XLON
|
1010056728429931
|
|
10/06/2024
|
13:30:53
|
BST
|
12
|
79.4600
|
XLON
|
1010056728429932
|
|
10/06/2024
|
13:31:00
|
BST
|
9
|
79.4800
|
XLON
|
1010056728429949
|
|
10/06/2024
|
13:31:00
|
BST
|
18
|
79.4800
|
XLON
|
1010056728429950
|
|
10/06/2024
|
13:31:00
|
BST
|
35
|
79.4800
|
XLON
|
1010056728429951
|
|
10/06/2024
|
13:31:00
|
BST
|
12
|
79.4800
|
XLON
|
1010056728429979
|
|
10/06/2024
|
13:31:00
|
BST
|
12
|
79.4800
|
XLON
|
1010056728429980
|
|
10/06/2024
|
13:31:58
|
BST
|
13
|
79.4800
|
XLON
|
1010056728430071
|
|
10/06/2024
|
13:32:10
|
BST
|
13
|
79.4800
|
XLON
|
1010056728430088
|
|
10/06/2024
|
13:32:37
|
BST
|
13
|
79.4800
|
XLON
|
1010056728430103
|
|
10/06/2024
|
13:34:28
|
BST
|
13
|
79.5000
|
XLON
|
1010056728430199
|
|
10/06/2024
|
13:34:34
|
BST
|
52
|
79.4800
|
XLON
|
1010056728430204
|
|
10/06/2024
|
13:34:34
|
BST
|
14
|
79.4800
|
XLON
|
1010056728430208
|
|
10/06/2024
|
13:34:35
|
BST
|
14
|
79.4800
|
XLON
|
1010056728430209
|
|
10/06/2024
|
13:34:44
|
BST
|
14
|
79.5400
|
XLON
|
1010056728430219
|
|
10/06/2024
|
13:34:52
|
BST
|
52
|
79.5200
|
XLON
|
1010056728430224
|
|
10/06/2024
|
13:34:52
|
BST
|
50
|
79.5200
|
XLON
|
1010056728430228
|
|
10/06/2024
|
13:37:07
|
BST
|
16
|
79.5200
|
XLON
|
1010056728430295
|
|
10/06/2024
|
13:37:07
|
BST
|
36
|
79.5200
|
XLON
|
1010056728430296
|
|
10/06/2024
|
13:38:50
|
BST
|
12
|
79.5200
|
XLON
|
1010056728430315
|
|
10/06/2024
|
13:41:18
|
BST
|
52
|
79.5000
|
XLON
|
1010056728430423
|
|
10/06/2024
|
13:41:18
|
BST
|
37
|
79.5000
|
XLON
|
1010056728430426
|
|
10/06/2024
|
13:41:18
|
BST
|
42
|
79.5200
|
XLON
|
1010056728430427
|
|
10/06/2024
|
13:41:18
|
BST
|
42
|
79.5200
|
XLON
|
1010056728430428
|
|
10/06/2024
|
13:41:18
|
BST
|
37
|
79.5200
|
XLON
|
1010056728430429
|
|
10/06/2024
|
13:41:18
|
BST
|
32
|
79.5200
|
XLON
|
1010056728430430
|
|
10/06/2024
|
13:41:19
|
BST
|
52
|
79.5000
|
XLON
|
1010056728430431
|
|
10/06/2024
|
13:41:21
|
BST
|
19
|
79.5000
|
XLON
|
1010056728430441
|
|
10/06/2024
|
13:41:21
|
BST
|
42
|
79.5000
|
XLON
|
1010056728430442
|
|
10/06/2024
|
13:41:21
|
BST
|
42
|
79.5000
|
XLON
|
1010056728430443
|
|
10/06/2024
|
13:41:21
|
BST
|
10
|
79.5000
|
XLON
|
1010056728430444
|
|
10/06/2024
|
13:41:38
|
BST
|
13
|
79.5000
|
XLON
|
1010056728430476
|
|
10/06/2024
|
13:41:38
|
BST
|
42
|
79.5000
|
XLON
|
1010056728430477
|
|
10/06/2024
|
13:41:42
|
BST
|
14
|
79.5000
|
XLON
|
1010056728430478
|
|
10/06/2024
|
13:41:42
|
BST
|
18
|
79.5000
|
XLON
|
1010056728430479
|
|
10/06/2024
|
13:41:54
|
BST
|
52
|
79.4800
|
XLON
|
1010056728430485
|
|
10/06/2024
|
13:44:05
|
BST
|
52
|
79.4600
|
XLON
|
1010056728430574
|
|
10/06/2024
|
13:44:18
|
BST
|
52
|
79.4400
|
XLON
|
1010056728430580
|
|
10/06/2024
|
13:44:19
|
BST
|
52
|
79.4200
|
XLON
|
1010056728430583
|
|
10/06/2024
|
13:44:19
|
BST
|
52
|
79.4000
|
XLON
|
1010056728430586
|
|
10/06/2024
|
13:44:25
|
BST
|
32
|
79.4200
|
XLON
|
1010056728430601
|
|
10/06/2024
|
13:45:02
|
BST
|
20
|
79.4200
|
XLON
|
1010056728430623
|
|
10/06/2024
|
13:45:13
|
BST
|
52
|
79.4000
|
XLON
|
1010056728430630
|
|
10/06/2024
|
13:45:34
|
BST
|
52
|
79.3800
|
XLON
|
1010056728430647
|
|
10/06/2024
|
13:45:39
|
BST
|
52
|
79.3600
|
XLON
|
1010056728430662
|
|
10/06/2024
|
13:47:00
|
BST
|
52
|
79.3800
|
XLON
|
1010056728430701
|
|
10/06/2024
|
13:49:12
|
BST
|
52
|
79.4600
|
XLON
|
1010056728430792
|
|
10/06/2024
|
13:49:12
|
BST
|
52
|
79.4400
|
XLON
|
1010056728430796
|
|
10/06/2024
|
13:51:52
|
BST
|
52
|
79.4600
|
XLON
|
1010056728430887
|
|
10/06/2024
|
13:54:36
|
BST
|
52
|
79.4600
|
XLON
|
1010056728431048
|
|
10/06/2024
|
13:55:01
|
BST
|
52
|
79.4400
|
XLON
|
1010056728431070
|
|
10/06/2024
|
13:57:36
|
BST
|
52
|
79.4800
|
XLON
|
1010056728431230
|
|
10/06/2024
|
13:59:04
|
BST
|
52
|
79.4600
|
XLON
|
1010056728431324
|
|
10/06/2024
|
14:02:17
|
BST
|
24
|
79.5200
|
XLON
|
1010056728431629
|
|
10/06/2024
|
14:02:17
|
BST
|
28
|
79.5200
|
XLON
|
1010056728431630
|
|
10/06/2024
|
14:07:32
|
BST
|
52
|
79.5200
|
XLON
|
1010056728432060
|
|
10/06/2024
|
14:09:01
|
BST
|
3
|
79.5800
|
XLON
|
1010056728432204
|
|
10/06/2024
|
14:09:20
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432220
|
|
10/06/2024
|
14:09:21
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432221
|
|
10/06/2024
|
14:09:23
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432222
|
|
10/06/2024
|
14:09:24
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432223
|
|
10/06/2024
|
14:09:40
|
BST
|
15
|
79.5800
|
XLON
|
1010056728432227
|
|
10/06/2024
|
14:09:40
|
BST
|
15
|
79.5800
|
XLON
|
1010056728432228
|
|
10/06/2024
|
14:10:27
|
BST
|
14
|
79.5800
|
XLON
|
1010056728432250
|
|
10/06/2024
|
14:11:33
|
BST
|
13
|
79.5800
|
XLON
|
1010056728432336
|
|
10/06/2024
|
14:11:36
|
BST
|
13
|
79.5800
|
XLON
|
1010056728432337
|
|
10/06/2024
|
14:12:56
|
BST
|
52
|
79.5600
|
XLON
|
1010056728432406
|
|
10/06/2024
|
14:12:56
|
BST
|
50
|
79.5600
|
XLON
|
1010056728432410
|
|
10/06/2024
|
14:14:10
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432468
|
|
10/06/2024
|
14:14:11
|
BST
|
16
|
79.5800
|
XLON
|
1010056728432469
|
|
10/06/2024
|
14:14:27
|
BST
|
15
|
79.5800
|
XLON
|
1010056728432470
|
|
10/06/2024
|
14:14:47
|
BST
|
15
|
79.5800
|
XLON
|
1010056728432500
|
|
10/06/2024
|
14:14:47
|
BST
|
30
|
79.5800
|
XLON
|
1010056728432501
|
|
10/06/2024
|
14:16:07
|
BST
|
14
|
79.5800
|
XLON
|
1010056728432568
|
|
10/06/2024
|
14:16:56
|
BST
|
15
|
79.5800
|
XLON
|
1010056728432585
|
|
10/06/2024
|
14:16:56
|
BST
|
42
|
79.5800
|
XLON
|
1010056728432586
|
|
10/06/2024
|
14:16:56
|
BST
|
20
|
79.5800
|
XLON
|
1010056728432587
|
|
10/06/2024
|
14:16:56
|
BST
|
52
|
79.5600
|
XLON
|
1010056728432588
|
|
10/06/2024
|
14:16:59
|
BST
|
52
|
79.5400
|
XLON
|
1010056728432609
|
|
10/06/2024
|
14:16:59
|
BST
|
42
|
79.5600
|
XLON
|
1010056728432612
|
|
10/06/2024
|
14:16:59
|
BST
|
42
|
79.5600
|
XLON
|
1010056728432613
|
|
10/06/2024
|
14:16:59
|
BST
|
50
|
79.5600
|
XLON
|
1010056728432614
|
|
10/06/2024
|
14:16:59
|
BST
|
15
|
79.5600
|
XLON
|
1010056728432615
|
|
10/06/2024
|
14:16:59
|
BST
|
41
|
79.5600
|
XLON
|
1010056728432616
|
|
10/06/2024
|
14:17:09
|
BST
|
52
|
79.5200
|
XLON
|
1010056728432624
|
|
10/06/2024
|
14:17:23
|
BST
|
52
|
79.5200
|
XLON
|
1010056728432634
|
|
10/06/2024
|
14:21:43
|
BST
|
52
|
79.5600
|
XLON
|
1010056728432904
|
|
10/06/2024
|
14:21:45
|
BST
|
18
|
79.5400
|
XLON
|
1010056728432907
|
|
10/06/2024
|
14:21:45
|
BST
|
34
|
79.5400
|
XLON
|
1010056728432908
|
|
10/06/2024
|
14:21:45
|
BST
|
52
|
79.5200
|
XLON
|
1010056728432912
|
|
10/06/2024
|
14:26:28
|
BST
|
39
|
79.5400
|
XLON
|
1010056728433159
|
|
10/06/2024
|
14:26:28
|
BST
|
52
|
79.5200
|
XLON
|
1010056728433172
|
|
10/06/2024
|
14:27:13
|
BST
|
12
|
79.5200
|
XLON
|
1010056728433212
|
|
10/06/2024
|
14:27:13
|
BST
|
12
|
79.5200
|
XLON
|
1010056728433213
|
|
10/06/2024
|
14:27:32
|
BST
|
35
|
79.5200
|
XLON
|
1010056728433233
|
|
10/06/2024
|
14:31:12
|
BST
|
52
|
79.5400
|
XLON
|
1010056728433494
|
|
10/06/2024
|
14:31:12
|
BST
|
52
|
79.5200
|
XLON
|
1010056728433501
|
|
10/06/2024
|
14:31:12
|
BST
|
43
|
79.5400
|
XLON
|
1010056728433503
|
|
10/06/2024
|
14:31:12
|
BST
|
42
|
79.5400
|
XLON
|
1010056728433504
|
|
10/06/2024
|
14:31:12
|
BST
|
22
|
79.5400
|
XLON
|
1010056728433505
|
|
10/06/2024
|
14:31:12
|
BST
|
42
|
79.5400
|
XLON
|
1010056728433506
|
|
10/06/2024
|
14:31:12
|
BST
|
13
|
79.5400
|
XLON
|
1010056728433507
|
|
10/06/2024
|
14:32:58
|
BST
|
52
|
79.5200
|
XLON
|
1010056728433657
|
|
10/06/2024
|
14:36:43
|
BST
|
10
|
79.5200
|
XLON
|
1010056728433881
|
|
10/06/2024
|
14:38:05
|
BST
|
52
|
79.5400
|
XLON
|
1010056728433952
|
|
10/06/2024
|
14:38:05
|
BST
|
35
|
79.5400
|
XLON
|
1010056728433954
|
|
10/06/2024
|
14:38:05
|
BST
|
19
|
79.5400
|
XLON
|
1010056728433955
|
|
10/06/2024
|
14:39:44
|
BST
|
34
|
79.5200
|
XLON
|
1010056728434051
|
|
10/06/2024
|
14:39:44
|
BST
|
18
|
79.5200
|
XLON
|
1010056728434052
|
|
10/06/2024
|
14:39:44
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434057
|
|
10/06/2024
|
14:39:44
|
BST
|
23
|
79.5200
|
XLON
|
1010056728434059
|
|
10/06/2024
|
14:39:44
|
BST
|
42
|
79.5200
|
XLON
|
1010056728434060
|
|
10/06/2024
|
14:39:44
|
BST
|
42
|
79.5200
|
XLON
|
1010056728434061
|
|
10/06/2024
|
14:39:44
|
BST
|
13
|
79.5200
|
XLON
|
1010056728434062
|
|
10/06/2024
|
14:39:44
|
BST
|
40
|
79.5200
|
XLON
|
1010056728434063
|
|
10/06/2024
|
14:39:44
|
BST
|
52
|
79.4800
|
XLON
|
1010056728434066
|
|
10/06/2024
|
14:42:31
|
BST
|
16
|
79.5000
|
XLON
|
1010056728434204
|
|
10/06/2024
|
14:42:31
|
BST
|
42
|
79.5000
|
XLON
|
1010056728434205
|
|
10/06/2024
|
14:42:31
|
BST
|
19
|
79.5000
|
XLON
|
1010056728434206
|
|
10/06/2024
|
14:42:46
|
BST
|
16
|
79.5000
|
XLON
|
1010056728434215
|
|
10/06/2024
|
14:42:46
|
BST
|
20
|
79.5000
|
XLON
|
1010056728434216
|
|
10/06/2024
|
14:42:46
|
BST
|
42
|
79.5000
|
XLON
|
1010056728434217
|
|
10/06/2024
|
14:42:46
|
BST
|
16
|
79.5000
|
XLON
|
1010056728434220
|
|
10/06/2024
|
14:42:46
|
BST
|
18
|
79.5000
|
XLON
|
1010056728434221
|
|
10/06/2024
|
14:42:46
|
BST
|
29
|
79.5000
|
XLON
|
1010056728434223
|
|
10/06/2024
|
14:42:46
|
BST
|
23
|
79.5000
|
XLON
|
1010056728434224
|
|
10/06/2024
|
14:42:50
|
BST
|
16
|
79.5000
|
XLON
|
1010056728434231
|
|
10/06/2024
|
14:42:50
|
BST
|
20
|
79.5000
|
XLON
|
1010056728434232
|
|
10/06/2024
|
14:43:18
|
BST
|
17
|
79.5000
|
XLON
|
1010056728434254
|
|
10/06/2024
|
14:43:18
|
BST
|
12
|
79.5000
|
XLON
|
1010056728434255
|
|
10/06/2024
|
14:43:18
|
BST
|
19
|
79.5000
|
XLON
|
1010056728434256
|
|
10/06/2024
|
14:43:18
|
BST
|
18
|
79.5000
|
XLON
|
1010056728434257
|
|
10/06/2024
|
14:43:18
|
BST
|
17
|
79.5000
|
XLON
|
1010056728434258
|
|
10/06/2024
|
14:43:19
|
BST
|
41
|
79.5000
|
XLON
|
1010056728434259
|
|
10/06/2024
|
14:43:19
|
BST
|
17
|
79.5000
|
XLON
|
1010056728434260
|
|
10/06/2024
|
14:43:19
|
BST
|
20
|
79.5000
|
XLON
|
1010056728434261
|
|
10/06/2024
|
14:43:30
|
BST
|
52
|
79.5200
|
XLON
|
1010056728434295
|
|
10/06/2024
|
14:43:30
|
BST
|
44
|
79.5200
|
XLON
|
1010056728434298
|
|
10/06/2024
|
14:43:30
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434299
|
|
10/06/2024
|
14:45:04
|
BST
|
18
|
79.5200
|
XLON
|
1010056728434427
|
|
10/06/2024
|
14:45:05
|
BST
|
18
|
79.5200
|
XLON
|
1010056728434442
|
|
10/06/2024
|
14:45:05
|
BST
|
19
|
79.5200
|
XLON
|
1010056728434443
|
|
10/06/2024
|
14:45:09
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434445
|
|
10/06/2024
|
14:45:43
|
BST
|
44
|
79.5000
|
XLON
|
1010056728434465
|
|
10/06/2024
|
14:45:43
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434469
|
|
10/06/2024
|
14:45:48
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434472
|
|
10/06/2024
|
14:45:49
|
BST
|
52
|
79.4800
|
XLON
|
1010056728434477
|
|
10/06/2024
|
14:45:50
|
BST
|
52
|
79.4600
|
XLON
|
1010056728434478
|
|
10/06/2024
|
14:45:58
|
BST
|
52
|
79.4400
|
XLON
|
1010056728434482
|
|
10/06/2024
|
14:47:14
|
BST
|
19
|
79.4800
|
XLON
|
1010056728434553
|
|
10/06/2024
|
14:47:14
|
BST
|
33
|
79.4800
|
XLON
|
1010056728434554
|
|
10/06/2024
|
14:48:38
|
BST
|
52
|
79.5200
|
XLON
|
1010056728434618
|
|
10/06/2024
|
14:48:40
|
BST
|
52
|
79.5000
|
XLON
|
1010056728434620
|
|
10/06/2024
|
14:48:49
|
BST
|
52
|
79.4800
|
XLON
|
1010056728434623
|
|
10/06/2024
|
14:49:17
|
BST
|
52
|
79.4600
|
XLON
|
1010056728434668
|
|
10/06/2024
|
14:51:05
|
BST
|
52
|
79.4800
|
XLON
|
1010056728434770
|
|
10/06/2024
|
14:53:05
|
BST
|
52
|
79.4600
|
XLON
|
1010056728434827
|
|
10/06/2024
|
14:54:11
|
BST
|
52
|
79.4800
|
XLON
|
1010056728434902
|
|
10/06/2024
|
14:55:30
|
BST
|
52
|
79.4600
|
XLON
|
1010056728434963
|
|
10/06/2024
|
14:55:55
|
BST
|
19
|
79.4600
|
XLON
|
1010056728434974
|
|
10/06/2024
|
14:55:55
|
BST
|
17
|
79.4600
|
XLON
|
1010056728434975
|
|
10/06/2024
|
14:56:12
|
BST
|
52
|
79.4400
|
XLON
|
1010056728435006
|
|
10/06/2024
|
14:56:12
|
BST
|
52
|
79.4200
|
XLON
|
1010056728435010
|
|
10/06/2024
|
14:57:46
|
BST
|
52
|
79.4400
|
XLON
|
1010056728435117
|
|
10/06/2024
|
14:58:00
|
BST
|
52
|
79.4200
|
XLON
|
1010056728435128
|
|
10/06/2024
|
14:59:38
|
BST
|
45
|
79.4600
|
XLON
|
1010056728435228
|
|
10/06/2024
|
14:59:49
|
BST
|
7
|
79.4600
|
XLON
|
1010056728435236
|
|
10/06/2024
|
15:00:56
|
BST
|
52
|
79.4800
|
XLON
|
1010056728435350
|
|
10/06/2024
|
15:01:19
|
BST
|
52
|
79.4600
|
XLON
|
1010056728435388
|
|
10/06/2024
|
15:01:19
|
BST
|
42
|
79.4800
|
XLON
|
1010056728435390
|
|
10/06/2024
|
15:01:19
|
BST
|
19
|
79.4800
|
XLON
|
1010056728435391
|
|
10/06/2024
|
15:01:19
|
BST
|
24
|
79.4800
|
XLON
|
1010056728435392
|
|
10/06/2024
|
15:01:19
|
BST
|
37
|
79.4800
|
XLON
|
1010056728435393
|
|
10/06/2024
|
15:02:05
|
BST
|
34
|
79.4400
|
XLON
|
1010056728435467
|
|
10/06/2024
|
15:02:56
|
BST
|
18
|
79.4400
|
XLON
|
1010056728435491
|
|
10/06/2024
|
15:03:39
|
BST
|
17
|
79.4400
|
XLON
|
1010056728435527
|
|
10/06/2024
|
15:04:08
|
BST
|
52
|
79.4200
|
XLON
|
1010056728435600
|
|
10/06/2024
|
15:04:08
|
BST
|
50
|
79.4200
|
XLON
|
1010056728435604
|
|
10/06/2024
|
15:04:08
|
BST
|
42
|
79.4400
|
XLON
|
1010056728435605
|
|
10/06/2024
|
15:04:08
|
BST
|
42
|
79.4400
|
XLON
|
1010056728435606
|
|
10/06/2024
|
15:04:08
|
BST
|
23
|
79.4400
|
XLON
|
1010056728435607
|
|
10/06/2024
|
15:04:08
|
BST
|
16
|
79.4400
|
XLON
|
1010056728435608
|
|
10/06/2024
|
15:04:08
|
BST
|
10
|
79.4400
|
XLON
|
1010056728435609
|
|
10/06/2024
|
15:04:29
|
BST
|
52
|
79.4000
|
XLON
|
1010056728435658
|
|
10/06/2024
|
15:05:41
|
BST
|
52
|
79.4200
|
XLON
|
1010056728435715
|
|
10/06/2024
|
15:06:04
|
BST
|
52
|
79.4000
|
XLON
|
1010056728435751
|
|
10/06/2024
|
15:06:13
|
BST
|
52
|
79.3800
|
XLON
|
1010056728435801
|
|
10/06/2024
|
15:08:05
|
BST
|
50
|
79.3600
|
XLON
|
1010056728435918
|
|
10/06/2024
|
15:08:05
|
BST
|
2
|
79.3600
|
XLON
|
1010056728435919
|
|
10/06/2024
|
15:08:33
|
BST
|
3
|
79.3400
|
XLON
|
1010056728435960
|
|
10/06/2024
|
15:08:33
|
BST
|
49
|
79.3400
|
XLON
|
1010056728435961
|
|
10/06/2024
|
15:09:08
|
BST
|
42
|
79.3200
|
XLON
|
1010056728435996
|
|
10/06/2024
|
15:09:08
|
BST
|
10
|
79.3200
|
XLON
|
1010056728435997
|
|
10/06/2024
|
15:09:36
|
BST
|
52
|
79.3000
|
XLON
|
1010056728436059
|
|
10/06/2024
|
15:11:47
|
BST
|
17
|
79.3400
|
XLON
|
1010056728436255
|
|
10/06/2024
|
15:11:47
|
BST
|
27
|
79.3400
|
XLON
|
1010056728436256
|
|
10/06/2024
|
15:12:05
|
BST
|
52
|
79.3200
|
XLON
|
1010056728436308
|
|
10/06/2024
|
15:12:05
|
BST
|
42
|
79.3400
|
XLON
|
1010056728436310
|
|
10/06/2024
|
15:12:05
|
BST
|
2
|
79.3400
|
XLON
|
1010056728436311
|
|
10/06/2024
|
15:12:13
|
BST
|
52
|
79.3000
|
XLON
|
1010056728436328
|
|
10/06/2024
|
15:14:00
|
BST
|
12
|
79.3400
|
XLON
|
1010056728436540
|
|
10/06/2024
|
15:14:17
|
BST
|
52
|
79.3400
|
XLON
|
1010056728436574
|
|
10/06/2024
|
15:14:37
|
BST
|
52
|
79.3200
|
XLON
|
1010056728436596
|
|
10/06/2024
|
15:15:27
|
BST
|
49
|
79.3600
|
XLON
|
1010056728436746
|
|
10/06/2024
|
15:15:27
|
BST
|
3
|
79.3600
|
XLON
|
1010056728436747
|
|
10/06/2024
|
15:16:53
|
BST
|
27
|
79.3800
|
XLON
|
1010056728436834
|
|
10/06/2024
|
15:16:53
|
BST
|
25
|
79.3800
|
XLON
|
1010056728436835
|
|
10/06/2024
|
15:16:56
|
BST
|
18
|
79.3800
|
XLON
|
1010056728436841
|
|
10/06/2024
|
15:16:56
|
BST
|
26
|
79.3800
|
XLON
|
1010056728436842
|
|
10/06/2024
|
15:16:57
|
BST
|
19
|
79.3800
|
XLON
|
1010056728436847
|
|
10/06/2024
|
15:16:57
|
BST
|
18
|
79.3800
|
XLON
|
1010056728436848
|
|
10/06/2024
|
15:17:36
|
BST
|
19
|
79.3800
|
XLON
|
1010056728436918
|
|
10/06/2024
|
15:17:36
|
BST
|
20
|
79.3800
|
XLON
|
1010056728436919
|
|
10/06/2024
|
15:17:36
|
BST
|
5
|
79.3800
|
XLON
|
1010056728436920
|
|
10/06/2024
|
15:17:58
|
BST
|
20
|
79.3800
|
XLON
|
1010056728437023
|
|
10/06/2024
|
15:18:12
|
BST
|
52
|
79.3800
|
XLON
|
1010056728437052
|
|
10/06/2024
|
15:18:31
|
BST
|
52
|
79.3800
|
XLON
|
1010056728437094
|
|
10/06/2024
|
15:19:25
|
BST
|
52
|
79.3600
|
XLON
|
1010056728437200
|
|
10/06/2024
|
15:19:25
|
BST
|
18
|
79.3800
|
XLON
|
1010056728437203
|
|
10/06/2024
|
15:19:25
|
BST
|
26
|
79.3800
|
XLON
|
1010056728437204
|
|
10/06/2024
|
15:21:33
|
BST
|
52
|
79.4400
|
XLON
|
1010056728437316
|
|
10/06/2024
|
15:21:43
|
BST
|
52
|
79.4200
|
XLON
|
1010056728437340
|
|
10/06/2024
|
15:21:43
|
BST
|
19
|
79.4400
|
XLON
|
1010056728437343
|
|
10/06/2024
|
15:21:43
|
BST
|
42
|
79.4400
|
XLON
|
1010056728437344
|
|
10/06/2024
|
15:21:43
|
BST
|
39
|
79.4400
|
XLON
|
1010056728437345
|
|
10/06/2024
|
15:21:43
|
BST
|
52
|
79.4000
|
XLON
|
1010056728437348
|
|
10/06/2024
|
15:24:37
|
BST
|
52
|
79.4200
|
XLON
|
1010056728437623
|
|
10/06/2024
|
15:24:37
|
BST
|
23
|
79.4200
|
XLON
|
1010056728437624
|
|
10/06/2024
|
15:24:37
|
BST
|
18
|
79.4200
|
XLON
|
1010056728437625
|
|
10/06/2024
|
15:24:37
|
BST
|
3
|
79.4200
|
XLON
|
1010056728437626
|
|
10/06/2024
|
15:24:37
|
BST
|
46
|
79.4000
|
XLON
|
1010056728437627
|
|
10/06/2024
|
15:24:37
|
BST
|
6
|
79.4000
|
XLON
|
1010056728437628
|
|
10/06/2024
|
15:24:41
|
BST
|
52
|
79.4000
|
XLON
|
1010056728437635
|
|
10/06/2024
|
15:26:04
|
BST
|
52
|
79.4400
|
XLON
|
1010056728437755
|
|
10/06/2024
|
15:26:09
|
BST
|
12
|
79.4400
|
XLON
|
1010056728437760
|
|
10/06/2024
|
15:26:09
|
BST
|
17
|
79.4400
|
XLON
|
1010056728437761
|
|
10/06/2024
|
15:27:09
|
BST
|
52
|
79.4600
|
XLON
|
1010056728437889
|
|
10/06/2024
|
15:27:09
|
BST
|
52
|
79.4400
|
XLON
|
1010056728437891
|
|
10/06/2024
|
15:28:32
|
BST
|
17
|
79.4400
|
XLON
|
1010056728437990
|
|
10/06/2024
|
15:28:32
|
BST
|
20
|
79.4400
|
XLON
|
1010056728437991
|
|
10/06/2024
|
15:30:10
|
BST
|
7
|
79.4600
|
XLON
|
1010056728438367
|
|
10/06/2024
|
15:30:10
|
BST
|
18
|
79.4600
|
XLON
|
1010056728438371
|
|
10/06/2024
|
15:30:10
|
BST
|
18
|
79.4600
|
XLON
|
1010056728438372
|
|
10/06/2024
|
15:30:11
|
BST
|
19
|
79.4600
|
XLON
|
1010056728438373
|
|
10/06/2024
|
15:30:11
|
BST
|
18
|
79.4600
|
XLON
|
1010056728438374
|
|
10/06/2024
|
15:30:11
|
BST
|
2
|
79.4600
|
XLON
|
1010056728438375
|
|
10/06/2024
|
15:30:11
|
BST
|
17
|
79.4600
|
XLON
|
1010056728438376
|
|
10/06/2024
|
15:30:16
|
BST
|
13
|
79.5000
|
XLON
|
1010056728438389
|
|
10/06/2024
|
15:30:16
|
BST
|
24
|
79.5000
|
XLON
|
1010056728438390
|
|
10/06/2024
|
15:30:17
|
BST
|
42
|
79.5000
|
XLON
|
1010056728438391
|
|
10/06/2024
|
15:30:17
|
BST
|
14
|
79.5000
|
XLON
|
1010056728438392
|
|
10/06/2024
|
15:30:20
|
BST
|
23
|
79.4800
|
XLON
|
1010056728438411
|
|
10/06/2024
|
15:30:20
|
BST
|
29
|
79.4800
|
XLON
|
1010056728438412
|
|
10/06/2024
|
15:30:20
|
BST
|
50
|
79.4800
|
XLON
|
1010056728438415
|
|
10/06/2024
|
15:30:26
|
BST
|
50
|
79.4800
|
XLON
|
1010056728438457
|
|
10/06/2024
|
15:30:47
|
BST
|
39
|
79.5600
|
XLON
|
1010056728438552
|
|
10/06/2024
|
15:31:05
|
BST
|
52
|
79.5400
|
XLON
|
1010056728438608
|
|
10/06/2024
|
15:31:05
|
BST
|
42
|
79.5400
|
XLON
|
1010056728438612
|
|
10/06/2024
|
15:31:05
|
BST
|
52
|
79.5200
|
XLON
|
1010056728438613
|
|
10/06/2024
|
15:31:30
|
BST
|
18
|
79.5200
|
XLON
|
1010056728438704
|
|
10/06/2024
|
15:31:30
|
BST
|
42
|
79.5200
|
XLON
|
1010056728438705
|
|
10/06/2024
|
15:31:47
|
BST
|
42
|
79.5600
|
XLON
|
1010056728438754
|
|
10/06/2024
|
15:31:47
|
BST
|
42
|
79.5600
|
XLON
|
1010056728438755
|
|
10/06/2024
|
15:31:47
|
BST
|
40
|
79.5600
|
XLON
|
1010056728438756
|
|
10/06/2024
|
15:31:47
|
BST
|
45
|
79.5600
|
XLON
|
1010056728438757
|
|
10/06/2024
|
15:31:47
|
BST
|
21
|
79.5600
|
XLON
|
1010056728438758
|
|
10/06/2024
|
15:32:26
|
BST
|
52
|
79.6000
|
XLON
|
1010056728438851
|
|
10/06/2024
|
15:32:34
|
BST
|
52
|
79.5800
|
XLON
|
1010056728438869
|
|
10/06/2024
|
15:33:56
|
BST
|
15
|
79.6000
|
XLON
|
1010056728439152
|
|
10/06/2024
|
15:33:56
|
BST
|
42
|
79.6000
|
XLON
|
1010056728439153
|
|
10/06/2024
|
15:34:16
|
BST
|
52
|
79.5800
|
XLON
|
1010056728439219
|
|
10/06/2024
|
15:34:16
|
BST
|
52
|
79.5600
|
XLON
|
1010056728439223
|
|
10/06/2024
|
15:34:16
|
BST
|
15
|
79.5600
|
XLON
|
1010056728439224
|
|
10/06/2024
|
15:34:20
|
BST
|
52
|
79.5400
|
XLON
|
1010056728439326
|
|
10/06/2024
|
15:35:08
|
BST
|
52
|
79.5200
|
XLON
|
1010056728439466
|
|
10/06/2024
|
15:35:44
|
BST
|
20
|
79.5600
|
XLON
|
1010056728439571
|
|
10/06/2024
|
15:35:44
|
BST
|
32
|
79.5600
|
XLON
|
1010056728439572
|
|
10/06/2024
|
15:35:50
|
BST
|
59
|
79.5800
|
XLON
|
1010056728439602
|
|
10/06/2024
|
15:36:10
|
BST
|
15
|
79.5800
|
XLON
|
1010056728439712
|
|
10/06/2024
|
15:36:10
|
BST
|
42
|
79.5800
|
XLON
|
1010056728439713
|
|
10/06/2024
|
15:36:10
|
BST
|
50
|
79.5600
|
XLON
|
1010056728439717
|
|
10/06/2024
|
15:36:10
|
BST
|
42
|
79.5800
|
XLON
|
1010056728439718
|
|
10/06/2024
|
15:36:10
|
BST
|
41
|
79.5800
|
XLON
|
1010056728439719
|
|
10/06/2024
|
15:36:31
|
BST
|
49
|
79.5800
|
XLON
|
1010056728439857
|
|
10/06/2024
|
15:36:31
|
BST
|
23
|
79.5800
|
XLON
|
1010056728439858
|
|
10/06/2024
|
15:36:31
|
BST
|
23
|
79.5800
|
XLON
|
1010056728439859
|
|
10/06/2024
|
15:36:32
|
BST
|
52
|
79.5400
|
XLON
|
1010056728439871
|
|
10/06/2024
|
15:36:34
|
BST
|
52
|
79.5200
|
XLON
|
1010056728439886
|
|
10/06/2024
|
15:36:43
|
BST
|
52
|
79.5000
|
XLON
|
1010056728439912
|
|
10/06/2024
|
15:36:43
|
BST
|
66
|
79.5000
|
XLON
|
1010056728439915
|
|
10/06/2024
|
15:36:43
|
BST
|
49
|
79.5000
|
XLON
|
1010056728439916
|
|
10/06/2024
|
15:36:43
|
BST
|
42
|
79.5200
|
XLON
|
1010056728439917
|
|
10/06/2024
|
15:36:43
|
BST
|
22
|
79.5200
|
XLON
|
1010056728439918
|
|
10/06/2024
|
15:36:43
|
BST
|
11
|
79.5200
|
XLON
|
1010056728439919
|
|
10/06/2024
|
15:36:48
|
BST
|
52
|
79.5000
|
XLON
|
1010056728439935
|
|
10/06/2024
|
15:37:05
|
BST
|
52
|
79.4800
|
XLON
|
1010056728439982
|
|
10/06/2024
|
15:37:05
|
BST
|
20
|
79.4800
|
XLON
|
1010056728439989
|
|
10/06/2024
|
15:37:05
|
BST
|
20
|
79.5000
|
XLON
|
1010056728439990
|
|
10/06/2024
|
15:37:05
|
BST
|
42
|
79.5000
|
XLON
|
1010056728439991
|
|
10/06/2024
|
15:37:05
|
BST
|
25
|
79.5000
|
XLON
|
1010056728439992
|
|
10/06/2024
|
15:37:05
|
BST
|
49
|
79.5000
|
XLON
|
1010056728439993
|
|
10/06/2024
|
15:37:05
|
BST
|
34
|
79.5000
|
XLON
|
1010056728439994
|
|
10/06/2024
|
15:38:36
|
BST
|
52
|
79.4800
|
XLON
|
1010056728440189
|
|
10/06/2024
|
15:39:06
|
BST
|
52
|
79.4600
|
XLON
|
1010056728440233
|
|
10/06/2024
|
15:39:06
|
BST
|
16
|
79.4800
|
XLON
|
1010056728440237
|
|
10/06/2024
|
15:39:06
|
BST
|
42
|
79.4800
|
XLON
|
1010056728440238
|
|
10/06/2024
|
15:39:06
|
BST
|
42
|
79.4800
|
XLON
|
1010056728440239
|
|
10/06/2024
|
15:39:06
|
BST
|
49
|
79.4800
|
XLON
|
1010056728440240
|
|
10/06/2024
|
15:39:06
|
BST
|
22
|
79.4800
|
XLON
|
1010056728440241
|
|
10/06/2024
|
15:39:21
|
BST
|
52
|
79.4400
|
XLON
|
1010056728440277
|
|
10/06/2024
|
15:39:36
|
BST
|
52
|
79.4200
|
XLON
|
1010056728440312
|
|
10/06/2024
|
15:40:37
|
BST
|
35
|
79.4200
|
XLON
|
1010056728440506
|
|
10/06/2024
|
15:42:17
|
BST
|
42
|
79.4800
|
XLON
|
1010056728440821
|
|
10/06/2024
|
15:42:17
|
BST
|
60
|
79.4800
|
XLON
|
1010056728440822
|
|
10/06/2024
|
15:42:17
|
BST
|
17
|
79.4800
|
XLON
|
1010056728440823
|
|
10/06/2024
|
15:42:17
|
BST
|
40
|
79.4800
|
XLON
|
1010056728440824
|
|
10/06/2024
|
15:42:17
|
BST
|
31
|
79.4800
|
XLON
|
1010056728440825
|
|
10/06/2024
|
15:43:03
|
BST
|
31
|
79.4800
|
XLON
|
1010056728440968
|
|
10/06/2024
|
15:43:03
|
BST
|
20
|
79.4800
|
XLON
|
1010056728440969
|
|
10/06/2024
|
15:43:06
|
BST
|
30
|
79.4800
|
XLON
|
1010056728440970
|
|
10/06/2024
|
15:43:35
|
BST
|
14
|
79.5000
|
XLON
|
1010056728441041
|
|
10/06/2024
|
15:43:35
|
BST
|
31
|
79.5000
|
XLON
|
1010056728441042
|
|
10/06/2024
|
15:43:35
|
BST
|
17
|
79.5000
|
XLON
|
1010056728441043
|
|
10/06/2024
|
15:43:35
|
BST
|
26
|
79.5000
|
XLON
|
1010056728441044
|
|
10/06/2024
|
15:43:35
|
BST
|
18
|
79.5000
|
XLON
|
1010056728441045
|
|
10/06/2024
|
15:43:35
|
BST
|
20
|
79.5000
|
XLON
|
1010056728441046
|
|
10/06/2024
|
15:43:42
|
BST
|
24
|
79.5000
|
XLON
|
1010056728441055
|
|
10/06/2024
|
15:43:45
|
BST
|
24
|
79.5000
|
XLON
|
1010056728441057
|
|
10/06/2024
|
15:44:00
|
BST
|
22
|
79.4800
|
XLON
|
1010056728441112
|
|
10/06/2024
|
15:44:00
|
BST
|
40
|
79.4800
|
XLON
|
1010056728441113
|
|
10/06/2024
|
15:44:15
|
BST
|
52
|
79.4600
|
XLON
|
1010056728441185
|
|
10/06/2024
|
15:44:15
|
BST
|
22
|
79.4600
|
XLON
|
1010056728441187
|
|
10/06/2024
|
15:44:38
|
BST
|
19
|
79.4800
|
XLON
|
1010056728441241
|
|
10/06/2024
|
15:45:38
|
BST
|
52
|
79.5000
|
XLON
|
1010056728441517
|
|
10/06/2024
|
15:45:38
|
BST
|
50
|
79.5000
|
XLON
|
1010056728441518
|
|
10/06/2024
|
15:46:01
|
BST
|
52
|
79.4800
|
XLON
|
1010056728441599
|
|
10/06/2024
|
15:46:01
|
BST
|
50
|
79.4800
|
XLON
|
1010056728441603
|
|
10/06/2024
|
15:46:01
|
BST
|
36
|
79.5000
|
XLON
|
1010056728441604
|
|
10/06/2024
|
15:46:01
|
BST
|
41
|
79.5000
|
XLON
|
1010056728441605
|
|
10/06/2024
|
15:46:01
|
BST
|
40
|
79.5000
|
XLON
|
1010056728441606
|
|
10/06/2024
|
15:46:01
|
BST
|
22
|
79.5000
|
XLON
|
1010056728441607
|
|
10/06/2024
|
15:46:01
|
BST
|
1
|
79.5000
|
XLON
|
1010056728441608
|
|
10/06/2024
|
15:46:52
|
BST
|
52
|
79.5000
|
XLON
|
1010056728441658
|
|
10/06/2024
|
15:47:26
|
BST
|
41
|
79.5000
|
XLON
|
1010056728441764
|
|
10/06/2024
|
15:47:26
|
BST
|
40
|
79.5000
|
XLON
|
1010056728441765
|
|
10/06/2024
|
15:47:26
|
BST
|
41
|
79.5000
|
XLON
|
1010056728441769
|
|
10/06/2024
|
15:47:30
|
BST
|
52
|
79.4800
|
XLON
|
1010056728441781
|
|
10/06/2024
|
15:47:30
|
BST
|
41
|
79.5000
|
XLON
|
1010056728441785
|
|
10/06/2024
|
15:47:30
|
BST
|
40
|
79.5000
|
XLON
|
1010056728441786
|
|
10/06/2024
|
15:47:30
|
BST
|
23
|
79.5000
|
XLON
|
1010056728441787
|
|
10/06/2024
|
15:47:30
|
BST
|
50
|
79.5000
|
XLON
|
1010056728441788
|
|
10/06/2024
|
15:47:30
|
BST
|
36
|
79.5000
|
XLON
|
1010056728441789
|
|
10/06/2024
|
15:49:21
|
BST
|
41
|
79.5200
|
XLON
|
1010056728441992
|
|
10/06/2024
|
15:49:21
|
BST
|
48
|
79.5200
|
XLON
|
1010056728441993
|
|
10/06/2024
|
15:49:21
|
BST
|
25
|
79.5200
|
XLON
|
1010056728441994
|
|
10/06/2024
|
15:49:21
|
BST
|
118
|
79.5200
|
XLON
|
1010056728442003
|
|
10/06/2024
|
15:49:21
|
BST
|
48
|
79.5200
|
XLON
|
1010056728442006
|
|
10/06/2024
|
15:49:21
|
BST
|
25
|
79.5200
|
XLON
|
1010056728442007
|
|
10/06/2024
|
15:49:22
|
BST
|
42
|
79.5200
|
XLON
|
1010056728442008
|
|
10/06/2024
|
15:49:22
|
BST
|
42
|
79.5200
|
XLON
|
1010056728442009
|
|
10/06/2024
|
15:49:23
|
BST
|
42
|
79.5200
|
XLON
|
1010056728442012
|
|
10/06/2024
|
15:49:23
|
BST
|
2
|
79.5200
|
XLON
|
1010056728442013
|
|
10/06/2024
|
15:49:37
|
BST
|
52
|
79.5000
|
XLON
|
1010056728442036
|
|
10/06/2024
|
15:51:05
|
BST
|
52
|
79.4800
|
XLON
|
1010056728442270
|
|
10/06/2024
|
15:51:05
|
BST
|
18
|
79.4800
|
XLON
|
1010056728442274
|
|
10/06/2024
|
15:51:05
|
BST
|
40
|
79.4800
|
XLON
|
1010056728442275
|
|
10/06/2024
|
15:51:07
|
BST
|
52
|
79.4600
|
XLON
|
1010056728442307
|
|
10/06/2024
|
15:51:15
|
BST
|
18
|
79.4600
|
XLON
|
1010056728442331
|
|
10/06/2024
|
15:51:15
|
BST
|
40
|
79.4600
|
XLON
|
1010056728442332
|
|
10/06/2024
|
15:51:15
|
BST
|
30
|
79.4600
|
XLON
|
1010056728442333
|
|
10/06/2024
|
15:53:05
|
BST
|
14
|
79.4600
|
XLON
|
1010056728442546
|
|
10/06/2024
|
15:53:05
|
BST
|
30
|
79.4600
|
XLON
|
1010056728442547
|
|
10/06/2024
|
15:53:57
|
BST
|
47
|
79.4400
|
XLON
|
1010056728442669
|
|
10/06/2024
|
15:53:57
|
BST
|
5
|
79.4400
|
XLON
|
1010056728442670
|
|
10/06/2024
|
15:53:57
|
BST
|
9
|
79.4600
|
XLON
|
1010056728442671
|
|
10/06/2024
|
15:53:57
|
BST
|
35
|
79.4600
|
XLON
|
1010056728442672
|
|
10/06/2024
|
15:54:47
|
BST
|
52
|
79.4200
|
XLON
|
1010056728442793
|
|
10/06/2024
|
15:55:34
|
BST
|
52
|
79.4000
|
XLON
|
1010056728442850
|
|
10/06/2024
|
15:56:10
|
BST
|
52
|
79.3800
|
XLON
|
1010056728442922
|
|
10/06/2024
|
15:56:29
|
BST
|
49
|
79.3600
|
XLON
|
1010056728443026
|
|
10/06/2024
|
15:56:29
|
BST
|
3
|
79.3600
|
XLON
|
1010056728443027
|
|
10/06/2024
|
15:56:30
|
BST
|
52
|
79.3400
|
XLON
|
1010056728443038
|
|
10/06/2024
|
15:56:34
|
BST
|
52
|
79.3200
|
XLON
|
1010056728443077
|
|
10/06/2024
|
15:56:46
|
BST
|
52
|
79.3000
|
XLON
|
1010056728443150
|
|
10/06/2024
|
15:57:06
|
BST
|
38
|
79.2800
|
XLON
|
1010056728443246
|
|
10/06/2024
|
15:59:10
|
BST
|
52
|
79.3000
|
XLON
|
1010056728443703
|
|
10/06/2024
|
16:00:54
|
BST
|
28
|
79.3000
|
XLON
|
1010056728444032
|
|
10/06/2024
|
16:00:54
|
BST
|
24
|
79.3000
|
XLON
|
1010056728444033
|
|
10/06/2024
|
16:01:00
|
BST
|
14
|
79.2800
|
XLON
|
1010056728444114
|
|
10/06/2024
|
16:01:28
|
BST
|
18
|
79.3400
|
XLON
|
1010056728444173
|
|
10/06/2024
|
16:01:28
|
BST
|
41
|
79.3400
|
XLON
|
1010056728444174
|
|
10/06/2024
|
16:01:28
|
BST
|
52
|
79.3400
|
XLON
|
1010056728444175
|
|
10/06/2024
|
16:01:28
|
BST
|
20
|
79.3400
|
XLON
|
1010056728444176
|
|
10/06/2024
|
16:01:28
|
BST
|
28
|
79.3400
|
XLON
|
1010056728444177
|
|
10/06/2024
|
16:02:28
|
BST
|
52
|
79.3200
|
XLON
|
1010056728444318
|
|
10/06/2024
|
16:04:19
|
BST
|
52
|
79.3000
|
XLON
|
1010056728444561
|
|
10/06/2024
|
16:04:20
|
BST
|
33
|
79.3000
|
XLON
|
1010056728444585
|
|
10/06/2024
|
16:04:24
|
BST
|
52
|
79.2800
|
XLON
|
1010056728444587
|
|
10/06/2024
|
16:04:28
|
BST
|
20
|
79.2600
|
XLON
|
1010056728444611
|
|
10/06/2024
|
16:04:28
|
BST
|
32
|
79.2600
|
XLON
|
1010056728444612
|
|
10/06/2024
|
16:04:44
|
BST
|
20
|
79.3400
|
XLON
|
1010056728444677
|
|
10/06/2024
|
16:04:46
|
BST
|
19
|
79.3200
|
XLON
|
1010056728444685
|
|
10/06/2024
|
16:05:46
|
BST
|
15
|
79.3600
|
XLON
|
1010056728444773
|
|
10/06/2024
|
16:05:46
|
BST
|
35
|
79.3600
|
XLON
|
1010056728444774
|
|
10/06/2024
|
16:05:46
|
BST
|
15
|
79.3600
|
XLON
|
1010056728444775
|
|
10/06/2024
|
16:05:47
|
BST
|
17
|
79.3600
|
XLON
|
1010056728444776
|
|
10/06/2024
|
16:05:47
|
BST
|
40
|
79.3600
|
XLON
|
1010056728444777
|
|
10/06/2024
|
16:07:08
|
BST
|
18
|
79.4000
|
XLON
|
1010056728444939
|
|
10/06/2024
|
16:07:08
|
BST
|
40
|
79.4000
|
XLON
|
1010056728444940
|
|
10/06/2024
|
16:07:09
|
BST
|
40
|
79.4000
|
XLON
|
1010056728444945
|
|
10/06/2024
|
16:07:09
|
BST
|
4
|
79.4000
|
XLON
|
1010056728444946
|
|
10/06/2024
|
16:07:09
|
BST
|
16
|
79.4000
|
XLON
|
1010056728444947
|
|
10/06/2024
|
16:07:09
|
BST
|
18
|
79.4000
|
XLON
|
1010056728444948
|
|
10/06/2024
|
16:07:09
|
BST
|
10
|
79.4000
|
XLON
|
1010056728444949
|
|
10/06/2024
|
16:07:25
|
BST
|
23
|
79.3800
|
XLON
|
1010056728444961
|
|
10/06/2024
|
16:08:20
|
BST
|
28
|
79.4000
|
XLON
|
1010056728445082
|
|
10/06/2024
|
16:08:20
|
BST
|
16
|
79.4000
|
XLON
|
1010056728445083
|
|
10/06/2024
|
16:09:33
|
BST
|
52
|
79.3800
|
XLON
|
1010056728445189
|
|
10/06/2024
|
16:09:33
|
BST
|
52
|
79.3600
|
XLON
|
1010056728445193
|
|
10/06/2024
|
16:11:13
|
BST
|
21
|
79.4200
|
XLON
|
1010056728445345
|
|
10/06/2024
|
16:11:17
|
BST
|
21
|
79.4200
|
XLON
|
1010056728445376
|
|
10/06/2024
|
16:11:17
|
BST
|
18
|
79.4200
|
XLON
|
1010056728445377
|
|
10/06/2024
|
16:12:33
|
BST
|
19
|
79.4200
|
XLON
|
1010056728445517
|
|
10/06/2024
|
16:12:33
|
BST
|
33
|
79.4200
|
XLON
|
1010056728445518
|
|
10/06/2024
|
16:12:33
|
BST
|
44
|
79.4200
|
XLON
|
1010056728445521
|
|
10/06/2024
|
16:12:33
|
BST
|
31
|
79.4200
|
XLON
|
1010056728445522
|
|
10/06/2024
|
16:12:33
|
BST
|
13
|
79.4200
|
XLON
|
1010056728445523
|
|
10/06/2024
|
16:12:53
|
BST
|
52
|
79.4000
|
XLON
|
1010056728445550
|
|
10/06/2024
|
16:12:53
|
BST
|
44
|
79.4000
|
XLON
|
1010056728445554
|
|
10/06/2024
|
16:14:08
|
BST
|
52
|
79.4400
|
XLON
|
1010056728445696
|
|
10/06/2024
|
16:16:43
|
BST
|
46
|
79.4800
|
XLON
|
1010056728446000
|
|
10/06/2024
|
16:16:43
|
BST
|
6
|
79.4800
|
XLON
|
1010056728446001
|
|
10/06/2024
|
16:16:48
|
BST
|
52
|
79.4600
|
XLON
|
1010056728446008
|
|
10/06/2024
|
16:16:48
|
BST
|
41
|
79.4800
|
XLON
|
1010056728446010
|
|
10/06/2024
|
16:16:48
|
BST
|
40
|
79.4800
|
XLON
|
1010056728446011
|
|
10/06/2024
|
16:16:48
|
BST
|
27
|
79.4800
|
XLON
|
1010056728446012
|
|
10/06/2024
|
16:16:48
|
BST
|
45
|
79.4800
|
XLON
|
1010056728446013
|
|
10/06/2024
|
16:16:48
|
BST
|
21
|
79.4800
|
XLON
|
1010056728446014
|
|
10/06/2024
|
16:16:48
|
BST
|
16
|
79.4800
|
XLON
|
1010056728446015
|
|
10/06/2024
|
16:16:48
|
BST
|
52
|
79.4400
|
XLON
|
1010056728446016
|
|
10/06/2024
|
16:17:56
|
BST
|
52
|
79.4600
|
XLON
|
1010056728446146
|
|
10/06/2024
|
16:19:00
|
BST
|
40
|
79.4600
|
XLON
|
1010056728446244
|
|
10/06/2024
|
16:19:00
|
BST
|
21
|
79.4600
|
XLON
|
1010056728446245
|
|
10/06/2024
|
16:19:00
|
BST
|
38
|
79.4600
|
XLON
|
1010056728446246
|
|
10/06/2024
|
16:19:00
|
BST
|
5
|
79.4600
|
XLON
|
1010056728446247
|
|
10/06/2024
|
16:19:01
|
BST
|
52
|
79.4400
|
XLON
|
1010056728446249
|
|
10/06/2024
|
16:19:01
|
BST
|
52
|
79.4200
|
XLON
|
1010056728446265
|
|
10/06/2024
|
16:19:35
|
BST
|
42
|
79.4200
|
XLON
|
1010056728446374
|
|
10/06/2024
|
16:19:35
|
BST
|
10
|
79.4200
|
XLON
|
1010056728446375
|
|
10/06/2024
|
16:19:35
|
BST
|
44
|
79.4200
|
XLON
|
1010056728446378
|
|
10/06/2024
|
16:19:45
|
BST
|
52
|
79.4200
|
XLON
|
1010056728446413
|
|
10/06/2024
|
16:19:48
|
BST
|
23
|
79.4200
|
XLON
|
1010056728446423
|
|
10/06/2024
|
16:19:48
|
BST
|
20
|
79.4200
|
XLON
|
1010056728446424
|
|
10/06/2024
|
16:19:48
|
BST
|
1
|
79.4200
|
XLON
|
1010056728446425
|
|
10/06/2024
|
16:20:26
|
BST
|
22
|
79.4600
|
XLON
|
1010056728446523
|
|
10/06/2024
|
16:20:26
|
BST
|
30
|
79.4600
|
XLON
|
1010056728446524
|
|
10/06/2024
|
16:20:26
|
BST
|
52
|
79.4400
|
XLON
|
1010056728446525
|
|
10/06/2024
|
16:23:19
|
BST
|
52
|
79.4600
|
XLON
|
1010056728446870
|
|
10/06/2024
|
16:23:19
|
BST
|
50
|
79.4600
|
XLON
|
1010056728446873
|
|
10/06/2024
|
16:23:23
|
BST
|
44
|
79.4600
|
XLON
|
1010056728446876
|
|
10/06/2024
|
16:23:23
|
BST
|
9
|
79.4600
|
XLON
|
1010056728446881
|
|
10/06/2024
|
16:24:11
|
BST
|
23
|
79.4600
|
XLON
|
1010056728446987
|
|
10/06/2024
|
16:24:11
|
BST
|
17
|
79.4600
|
XLON
|
1010056728446988
|
|
10/06/2024
|
16:24:32
|
BST
|
23
|
79.4600
|
XLON
|
1010056728447022
|
|
10/06/2024
|
16:24:32
|
BST
|
6
|
79.4600
|
XLON
|
1010056728447023
|
|
10/06/2024
|
16:24:32
|
BST
|
17
|
79.4600
|
XLON
|
1010056728447024
|
|
10/06/2024
|
16:24:32
|
BST
|
50
|
79.4600
|
XLON
|
1010056728447025
|
|
10/06/2024
|
16:24:32
|
BST
|
8
|
79.4600
|
XLON
|
1010056728447026
|
|
10/06/2024
|
16:24:32
|
BST
|
33
|
79.4600
|
XLON
|
1010056728447027
|
|
10/06/2024
|
16:24:33
|
BST
|
52
|
79.4400
|
XLON
|
1010056728447028
|
|
10/06/2024
|
16:24:42
|
BST
|
52
|
79.4200
|
XLON
|
1010056728447057
|
|
10/06/2024
|
16:26:42
|
BST
|
52
|
79.4000
|
XLON
|
1010056728447229
|
|
10/06/2024
|
16:26:48
|
BST
|
52
|
79.3800
|
XLON
|
1010056728447254
|
|
10/06/2024
|
16:27:18
|
BST
|
52
|
79.3800
|
XLON
|
1010056728447322
|
|
10/06/2024
|
16:27:20
|
BST
|
52
|
79.3600
|
XLON
|
1010056728447336
|
|
10/06/2024
|
16:27:39
|
BST
|
52
|
79.3800
|
XLON
|
1010056728447360
|
|
10/06/2024
|
16:30:12
|
BST
|
52
|
79.4200
|
XLON
|
1010056728447640
|
|
10/06/2024
|
16:32:59
|
BST
|
52
|
79.4000
|
XLON
|
1010056728448073
|
|
10/06/2024
|
16:32:59
|
BST
|
24
|
79.4000
|
XLON
|
1010056728448081
|
|
10/06/2024
|
16:32:59
|
BST
|
50
|
79.4000
|
XLON
|
1010056728448082
|
|
10/06/2024
|
16:32:59
|
BST
|
16
|
79.4000
|
XLON
|
1010056728448083
|
|
10/06/2024
|
16:32:59
|
BST
|
1
|
79.4000
|
XLON
|
1010056728448084
|
|
10/06/2024
|
16:35:06
|
BST
|
52
|
79.4000
|
XLON
|
1010056728448395
|
|
10/06/2024
|
16:36:40
|
BST
|
52
|
79.4200
|
XLON
|
1010056728448502
|
|
10/06/2024
|
16:37:05
|
BST
|
52
|
79.4200
|
XLON
|
1010056728448546
|
|
10/06/2024
|
16:37:05
|
BST
|
40
|
79.4200
|
XLON
|
1010056728448561
|
|
10/06/2024
|
16:37:05
|
BST
|
7
|
79.4200
|
XLON
|
1010056728448562
|
|
10/06/2024
|
16:37:06
|
BST
|
2
|
79.4200
|
XLON
|
1010056728448564
|
|
10/06/2024
|
16:37:16
|
BST
|
52
|
79.4000
|
XLON
|
1010056728448630
|
|
10/06/2024
|
16:37:16
|
BST
|
15
|
79.4200
|
XLON
|
1010056728448631
|
|
10/06/2024
|
16:37:16
|
BST
|
41
|
79.4200
|
XLON
|
1010056728448632
|
|
10/06/2024
|
16:37:16
|
BST
|
40
|
79.4200
|
XLON
|
1010056728448633
|
|
10/06/2024
|
16:37:16
|
BST
|
17
|
79.4200
|
XLON
|
1010056728448634
|
|
10/06/2024
|
16:37:16
|
BST
|
52
|
79.4200
|
XLON
|
1010056728448635
|
|
10/06/2024
|
16:37:28
|
BST
|
52
|
79.4000
|
XLON
|
1010056728448646
|
|
10/06/2024
|
16:39:17
|
BST
|
40
|
79.4200
|
XLON
|
1010056728448862
|
|
10/06/2024
|
16:39:17
|
BST
|
4
|
79.4200
|
XLON
|
1010056728448863
|
|
10/06/2024
|
16:40:24
|
BST
|
28
|
79.4400
|
XLON
|
1010056728449018
|
|
10/06/2024
|
16:40:24
|
BST
|
72
|
79.4400
|
XLON
|
1010056728449019
|
|
10/06/2024
|
16:40:24
|
BST
|
17
|
79.4400
|
XLON
|
1010056728449020
|
|
10/06/2024
|
16:40:24
|
BST
|
18
|
79.4400
|
XLON
|
1010056728449021
|
|
10/06/2024
|
16:40:24
|
BST
|
27
|
79.4400
|
XLON
|
1010056728449022
|
|
10/06/2024
|
16:40:24
|
BST
|
17
|
79.4400
|
XLON
|
1010056728449023
|
|
10/06/2024
|
16:40:31
|
BST
|
52
|
79.4200
|
XLON
|
1010056728449037
|
|
10/06/2024
|
16:41:08
|
BST
|
52
|
79.4400
|
XLON
|
1010056728449114
|
|
10/06/2024
|
16:41:44
|
BST
|
9
|
79.5000
|
XLON
|
1010056728449191
|
|
10/06/2024
|
16:41:44
|
BST
|
43
|
79.5000
|
XLON
|
1010056728449192
|
|
10/06/2024
|
16:43:46
|
BST
|
52
|
79.5000
|
XLON
|
1010056728449511
|
|
10/06/2024
|
16:43:46
|
BST
|
31
|
79.4800
|
XLON
|
1010056728449517
|
|
10/06/2024
|
16:43:46
|
BST
|
22
|
79.5000
|
XLON
|
1010056728449518
|
|
10/06/2024
|
16:43:46
|
BST
|
56
|
79.5000
|
XLON
|
1010056728449519
|
|
10/06/2024
|
16:43:46
|
BST
|
40
|
79.5200
|
XLON
|
1010056728449520
|
|
10/06/2024
|
16:43:46
|
BST
|
10
|
79.5200
|
XLON
|
1010056728449521
|
|
10/06/2024
|
16:43:46
|
BST
|
21
|
79.4800
|
XLON
|
1010056728449522
|
|
10/06/2024
|
16:43:46
|
BST
|
52
|
79.4600
|
XLON
|
1010056728449533
|
|
10/06/2024
|
16:43:53
|
BST
|
35
|
79.5200
|
XLON
|
1010056728449543
|
|
10/06/2024
|
16:43:55
|
BST
|
41
|
79.5200
|
XLON
|
1010056728449544
|
|
10/06/2024
|
16:44:33
|
BST
|
25
|
79.5200
|
XLON
|
1010056728449599
|
|
10/06/2024
|
16:44:33
|
BST
|
40
|
79.5200
|
XLON
|
1010056728449600
|
|
10/06/2024
|
16:44:33
|
BST
|
18
|
79.5200
|
XLON
|
1010056728449601
|
|
10/06/2024
|
16:45:02
|
BST
|
17
|
79.5200
|
XLON
|
1010056728449681
|
|
10/06/2024
|
16:45:02
|
BST
|
20
|
79.5200
|
XLON
|
1010056728449682
|
|
10/06/2024
|
16:45:02
|
BST
|
79
|
79.5200
|
XLON
|
1010056728449684
|
|
10/06/2024
|
16:45:02
|
BST
|
18
|
79.5200
|
XLON
|
1010056728449685
|
|
10/06/2024
|
16:45:02
|
BST
|
17
|
79.5200
|
XLON
|
1010056728449686
|
|
10/06/2024
|
16:45:02
|
BST
|
6
|
79.5200
|
XLON
|
1010056728449687
|
|
10/06/2024
|
16:45:50
|
BST
|
52
|
79.5000
|
XLON
|
1010056728449786
|
|
10/06/2024
|
16:46:33
|
BST
|
52
|
79.5000
|
XLON
|
1010056728449874
|
|
10/06/2024
|
16:48:18
|
BST
|
21
|
79.5200
|
XLON
|
1010056728450276
|
|
10/06/2024
|
16:48:18
|
BST
|
20
|
79.5200
|
XLON
|
1010056728450277
|
|
10/06/2024
|
16:48:18
|
BST
|
3
|
79.5200
|
XLON
|
1010056728450278
|
|
10/06/2024
|
16:48:18
|
BST
|
14
|
79.5200
|
XLON
|
1010056728450279
|
|
10/06/2024
|
16:48:18
|
BST
|
52
|
79.5200
|
XLON
|
1010056728450280
|
|
10/06/2024
|
16:48:18
|
BST
|
52
|
79.5000
|
XLON
|
1010056728450282
|
|
10/06/2024
|
16:48:28
|
BST
|
52
|
79.5000
|
XLON
|
1010056728450286
|
|
10/06/2024
|
16:48:29
|
BST
|
52
|
79.4800
|
XLON
|
1010056728450288
|
|
10/06/2024
|
16:48:32
|
BST
|
2
|
79.4600
|
XLON
|
1010056728450298
|
|
10/06/2024
|
16:48:32
|
BST
|
38
|
79.4600
|
XLON
|
1010056728450299
|
|
10/06/2024
|
16:48:32
|
BST
|
12
|
79.4600
|
XLON
|
1010056728450300
|
|
10/06/2024
|
16:48:49
|
BST
|
52
|
79.4600
|
XLON
|
1010056728450346
|
|
10/06/2024
|
16:48:57
|
BST
|
35
|
79.4400
|
XLON
|
1010056728450375
|
|
10/06/2024
|
16:48:57
|
BST
|
17
|
79.4400
|
XLON
|
1010056728450376
|
|
10/06/2024
|
16:51:21
|
BST
|
40
|
79.5200
|
XLON
|
1010056728450695
|
|
10/06/2024
|
16:51:21
|
BST
|
41
|
79.5200
|
XLON
|
1010056728450696
|
|
10/06/2024
|
16:51:21
|
BST
|
40
|
79.5200
|
XLON
|
1010056728450697
|
|
10/06/2024
|
16:51:21
|
BST
|
8
|
79.5200
|
XLON
|
1010056728450698
|
|
10/06/2024
|
16:53:01
|
BST
|
41
|
79.5200
|
XLON
|
1010056728450953
|
|
10/06/2024
|
16:54:44
|
BST
|
52
|
79.5400
|
XLON
|
1010056728451089
|
|
10/06/2024
|
16:54:44
|
BST
|
41
|
79.5400
|
XLON
|
1010056728451094
|
|
10/06/2024
|
16:54:44
|
BST
|
3
|
79.5400
|
XLON
|
1010056728451095
|
|
10/06/2024
|
16:54:44
|
BST
|
44
|
79.5400
|
XLON
|
1010056728451097
|
|
10/06/2024
|
16:55:02
|
BST
|
26
|
79.5200
|
XLON
|
1010056728451138
|
|
10/06/2024
|
16:55:02
|
BST
|
26
|
79.5200
|
XLON
|
1010056728451139
|
|
10/06/2024
|
16:55:30
|
BST
|
20
|
79.5200
|
XLON
|
1010056728451240
|
|
10/06/2024
|
16:55:30
|
BST
|
24
|
79.5200
|
XLON
|
1010056728451241
|
|
10/06/2024
|
16:56:00
|
BST
|
52
|
79.5000
|
XLON
|
1010056728451379
|
|
10/06/2024
|
16:56:47
|
BST
|
19
|
79.4800
|
XLON
|
1010056728451558
|
|
10/06/2024
|
16:56:47
|
BST
|
33
|
79.4800
|
XLON
|
1010056728451559
|
|
10/06/2024
|
16:56:47
|
BST
|
21
|
79.4800
|
XLON
|
1010056728451578
|
|
10/06/2024
|
16:57:53
|
BST
|
64
|
79.4800
|
XLON
|
1010056728451765
|
|
10/06/2024
|
16:58:55
|
BST
|
52
|
79.4600
|
XLON
|
1010056728451876
|
|
10/06/2024
|
16:59:14
|
BST
|
27
|
79.4400
|
XLON
|
1010056728451929
|
|
10/06/2024
|
16:59:14
|
BST
|
21
|
79.4400
|
XLON
|
1010056728451930
|
|
10/06/2024
|
16:59:44
|
BST
|
4
|
79.4400
|
XLON
|
1010056728451979
|
|
10/06/2024
|
17:00:22
|
BST
|
52
|
79.4200
|
XLON
|
1010056728452058
|
|
10/06/2024
|
17:00:22
|
BST
|
41
|
79.4400
|
XLON
|
1010056728452060
|
|
10/06/2024
|
17:00:22
|
BST
|
3
|
79.4400
|
XLON
|
1010056728452061
|
|
10/06/2024
|
17:00:33
|
BST
|
56
|
79.5000
|
XLON
|
1010056728452167
|
|
10/06/2024
|
17:00:33
|
BST
|
20
|
79.5000
|
XLON
|
1010056728452168
|
|
10/06/2024
|
17:00:33
|
BST
|
45
|
79.5000
|
XLON
|
1010056728452169
|
|
10/06/2024
|
17:00:33
|
BST
|
18
|
79.5000
|
XLON
|
1010056728452170
|
|
10/06/2024
|
17:00:33
|
BST
|
40
|
79.5000
|
XLON
|
1010056728452171
|
|
10/06/2024
|
17:00:33
|
BST
|
3
|
79.5000
|
XLON
|
1010056728452172
|
|
10/06/2024
|
17:00:35
|
BST
|
40
|
79.5000
|
XLON
|
1010056728452291
|
|
10/06/2024
|
17:00:53
|
BST
|
40
|
79.5000
|
XLON
|
1010056728452516
|
|
10/06/2024
|
17:00:53
|
BST
|
4
|
79.5000
|
XLON
|
1010056728452517
|
|
10/06/2024
|
17:01:36
|
BST
|
52
|
79.4800
|
XLON
|
1010056728452645
|
|
10/06/2024
|
17:01:36
|
BST
|
25
|
79.5000
|
XLON
|
1010056728452650
|
|
10/06/2024
|
17:01:36
|
BST
|
19
|
79.5000
|
XLON
|
1010056728452651
|
|
10/06/2024
|
17:02:18
|
BST
|
52
|
79.4600
|
XLON
|
1010056728452763
|
|
10/06/2024
|
17:02:18
|
BST
|
52
|
79.4400
|
XLON
|
1010056728452767
|
|
10/06/2024
|
17:02:39
|
BST
|
12
|
79.4200
|
XLON
|
1010056728452842
|
|
10/06/2024
|
17:02:39
|
BST
|
40
|
79.4200
|
XLON
|
1010056728452843
|
|
10/06/2024
|
17:04:16
|
BST
|
52
|
79.4000
|
XLON
|
1010056728453202
|
|
10/06/2024
|
17:06:44
|
BST
|
29
|
79.4600
|
XLON
|
1010056728453636
|
|
10/06/2024
|
17:06:44
|
BST
|
15
|
79.4600
|
XLON
|
1010056728453637
|
|
10/06/2024
|
17:06:45
|
BST
|
3
|
79.4800
|
XLON
|
1010056728453641
|
|
10/06/2024
|
17:06:45
|
BST
|
41
|
79.4800
|
XLON
|
1010056728453642
|
|
10/06/2024
|
17:06:45
|
BST
|
40
|
79.4800
|
XLON
|
1010056728453644
|
|
10/06/2024
|
17:06:45
|
BST
|
4
|
79.4800
|
XLON
|
1010056728453645
|
|
10/06/2024
|
17:06:49
|
BST
|
19
|
79.4600
|
XLON
|
1010056728453690
|
|
10/06/2024
|
17:07:44
|
BST
|
52
|
79.4800
|
XLON
|
1010056728453907
|
|
10/06/2024
|
17:07:44
|
BST
|
45
|
79.4800
|
XLON
|
1010056728453919
|
|
10/06/2024
|
17:07:44
|
BST
|
55
|
79.4800
|
XLON
|
1010056728453920
|
|
10/06/2024
|
17:07:58
|
BST
|
44
|
79.4800
|
XLON
|
1010056728453936
|
|
10/06/2024
|
17:07:59
|
BST
|
40
|
79.4800
|
XLON
|
1010056728453937
|
|
10/06/2024
|
17:07:59
|
BST
|
6
|
79.4800
|
XLON
|
1010056728453938
|
|
10/06/2024
|
17:09:03
|
BST
|
41
|
79.5200
|
XLON
|
1010056728454187
|
|
10/06/2024
|
17:09:03
|
BST
|
40
|
79.5200
|
XLON
|
1010056728454188
|
|
10/06/2024
|
17:09:03
|
BST
|
49
|
79.5200
|
XLON
|
1010056728454189
|
|
10/06/2024
|
17:09:03
|
BST
|
6
|
79.5200
|
XLON
|
1010056728454190
|
|
10/06/2024
|
17:09:03
|
BST
|
12
|
79.5200
|
XLON
|
1010056728454191
|
|
10/06/2024
|
17:09:03
|
BST
|
16
|
79.5200
|
XLON
|
1010056728454192
|
|
10/06/2024
|
17:09:03
|
BST
|
17
|
79.5200
|
XLON
|
1010056728454193
|
|
10/06/2024
|
17:09:03
|
BST
|
18
|
79.5200
|
XLON
|
1010056728454194
|
|
10/06/2024
|
17:10:53
|
BST
|
38
|
79.5200
|
XLON
|
1010056728454374
|
|
10/06/2024
|
17:10:53
|
BST
|
11
|
79.5200
|
XLON
|
1010056728454375
|
|
10/06/2024
|
17:11:51
|
BST
|
52
|
79.5000
|
XLON
|
1010056728454491
|
|
10/06/2024
|
17:11:51
|
BST
|
25
|
79.5000
|
XLON
|
1010056728454497
|
|
10/06/2024
|
17:13:37
|
BST
|
67
|
79.5200
|
XLON
|
1010056728454867
|
|
10/06/2024
|
17:13:37
|
BST
|
21
|
79.5200
|
XLON
|
1010056728454868
|
|
10/06/2024
|
17:16:02
|
BST
|
176
|
79.5400
|
XLON
|
1010056728455398
|
|
10/06/2024
|
17:16:02
|
BST
|
14
|
79.5400
|
XLON
|
1010056728455399
|
|
10/06/2024
|
17:16:03
|
BST
|
16
|
79.5400
|
XLON
|
1010056728455410
|
|
10/06/2024
|
17:16:03
|
BST
|
124
|
79.5400
|
XLON
|
1010056728455411
|
|
10/06/2024
|
17:16:03
|
BST
|
17
|
79.5400
|
XLON
|
1010056728455412
|
|
10/06/2024
|
17:16:03
|
BST
|
27
|
79.5400
|
XLON
|
1010056728455413
|
|
10/06/2024
|
17:16:20
|
BST
|
52
|
79.5200
|
XLON
|
1010056728455463
|
|
10/06/2024
|
17:16:20
|
BST
|
47
|
79.5200
|
XLON
|
1010056728455487
|
|
10/06/2024
|
17:16:20
|
BST
|
92
|
79.5200
|
XLON
|
1010056728455489
|
|
10/06/2024
|
17:16:20
|
BST
|
47
|
79.5200
|
XLON
|
1010056728455490
|
|
10/06/2024
|
17:16:21
|
BST
|
104
|
79.5200
|
XLON
|
1010056728455496
|
|
10/06/2024
|
17:16:21
|
BST
|
81
|
79.5200
|
XLON
|
1010056728455497
|
|
10/06/2024
|
17:16:36
|
BST
|
44
|
79.5200
|
XLON
|
1010056728455527
|
|
10/06/2024
|
17:17:13
|
BST
|
83
|
79.5200
|
XLON
|
1010056728455609
|
|
10/06/2024
|
17:17:13
|
BST
|
41
|
79.5200
|
XLON
|
1010056728455610
|
|
10/06/2024
|
17:20:53
|
BST
|
67
|
79.5400
|
XLON
|
1010056728456323
|
|
10/06/2024
|
17:21:45
|
BST
|
44
|
79.5400
|
XLON
|
1010056728456506
|
|
10/06/2024
|
17:22:23
|
BST
|
49
|
79.5400
|
XLON
|
1010056728456670
|
|
10/06/2024
|
17:22:24
|
BST
|
48
|
79.5400
|
XLON
|
1010056728456677
|
|
10/06/2024
|
17:22:24
|
BST
|
14
|
79.5400
|
XLON
|
1010056728456678
|
|
10/06/2024
|
17:22:45
|
BST
|
44
|
79.5400
|
XLON
|
1010056728456839
|
|
10/06/2024
|
17:23:35
|
BST
|
61
|
79.5400
|
XLON
|
1010056728457042
|
|
10/06/2024
|
17:23:35
|
BST
|
28
|
79.5400
|
XLON
|
1010056728457043
|
|
10/06/2024
|
17:23:35
|
BST
|
28
|
79.5400
|
XLON
|
1010056728457044
|
|
10/06/2024
|
17:23:42
|
BST
|
52
|
79.5200
|
XLON
|
1010056728457112
|
|
10/06/2024
|
17:24:50
|
BST
|
52
|
79.5400
|
XLON
|
1010056728457407
|
|
10/06/2024
|
17:24:50
|
BST
|
30
|
79.5600
|
XLON
|
1010056728457416
|
|
10/06/2024
|
17:24:51
|
BST
|
40
|
79.5600
|
XLON
|
1010056728457421
|
|
10/06/2024
|
17:24:51
|
BST
|
129
|
79.5600
|
XLON
|
1010056728457422
|
|
10/06/2024
|
17:24:51
|
BST
|
21
|
79.5600
|
XLON
|
1010056728457423
|
|
10/06/2024
|
17:24:53
|
BST
|
58
|
79.5600
|
XLON
|
1010056728457424
|
|
10/06/2024
|
17:25:02
|
BST
|
43
|
79.5600
|
XLON
|
1010056728457453
|
|
10/06/2024
|
17:25:58
|
BST
|
67
|
79.5800
|
XLON
|
1010056728457748
|
|
10/06/2024
|
17:25:58
|
BST
|
98
|
79.5800
|
XLON
|
1010056728457749
|
|
10/06/2024
|
17:25:58
|
BST
|
25
|
79.5800
|
XLON
|
1010056728457750
|
|
10/06/2024
|
17:25:58
|
BST
|
147
|
79.5800
|
XLON
|
1010056728457754
|
|
10/06/2024
|
17:25:58
|
BST
|
43
|
79.5800
|
XLON
|
1010056728457755
|
|
10/06/2024
|
17:25:59
|
BST
|
48
|
79.5800
|
XLON
|
1010056728457756
|
|
10/06/2024
|
17:26:11
|
BST
|
103
|
79.6000
|
XLON
|
1010056728457791
|
|
10/06/2024
|
17:26:11
|
BST
|
48
|
79.6000
|
XLON
|
1010056728457792
|
|
10/06/2024
|
17:26:11
|
BST
|
39
|
79.6000
|
XLON
|
1010056728457793
|
|
10/06/2024
|
17:26:12
|
BST
|
102
|
79.6000
|
XLON
|
1010056728457794
|
|
10/06/2024
|
17:26:12
|
BST
|
51
|
79.6000
|
XLON
|
1010056728457795
|
|
10/06/2024
|
17:26:12
|
BST
|
37
|
79.6000
|
XLON
|
1010056728457796
|
|
10/06/2024
|
17:26:12
|
BST
|
136
|
79.6000
|
XLON
|
1010056728457803
|
|
10/06/2024
|
17:26:12
|
BST
|
63
|
79.6000
|
XLON
|
1010056728457811
|
|
10/06/2024
|
17:27:23
|
BST
|
102
|
79.6000
|
XLON
|
1010056728458070
|
|
10/06/2024
|
17:27:27
|
BST
|
51
|
79.6000
|
XLON
|
1010056728458080
|
|
10/06/2024
|
17:27:27
|
BST
|
20
|
79.6000
|
XLON
|
1010056728458081
|
|
10/06/2024
|
17:27:28
|
BST
|
1
|
79.6000
|
XLON
|
1010056728458083
|
|
10/06/2024
|
17:27:28
|
BST
|
43
|
79.6000
|
XLON
|
1010056728458084
|
|
10/06/2024
|
17:27:28
|
BST
|
8
|
79.6000
|
XLON
|
1010056728458085
|
|
10/06/2024
|
17:27:28
|
BST
|
17
|
79.6000
|
XLON
|
1010056728458086
|
|
10/06/2024
|
17:27:28
|
BST
|
19
|
79.6000
|
XLON
|
1010056728458087
|
|
10/06/2024
|
17:27:30
|
BST
|
24
|
79.6000
|
XLON
|
1010056728458098
|
|
10/06/2024
|
17:27:30
|
BST
|
46
|
79.6000
|
XLON
|
1010056728458099
|
|
10/06/2024
|
17:27:30
|
BST
|
49
|
79.6000
|
XLON
|
1010056728458101
|
|
10/06/2024
|
17:27:30
|
BST
|
66
|
79.6000
|
XLON
|
1010056728458107
|
|
10/06/2024
|
17:27:53
|
BST
|
7
|
79.6000
|
XLON
|
1010056728458171
|
|
10/06/2024
|
17:27:53
|
BST
|
41
|
79.6000
|
XLON
|
1010056728458172
|
|
10/06/2024
|
17:27:54
|
BST
|
67
|
79.6200
|
XLON
|
1010056728458187
|
|
10/06/2024
|
17:28:13
|
BST
|
96
|
79.6200
|
XLON
|
1010056728458282
|
|
10/06/2024
|
17:28:13
|
BST
|
49
|
79.6200
|
XLON
|
1010056728458283
|
|
10/06/2024
|
17:28:43
|
BST
|
52
|
79.6200
|
XLON
|
1010056728458373
|
|
10/06/2024
|
17:28:43
|
BST
|
49
|
79.6200
|
XLON
|
1010056728458387
|
|
10/06/2024
|
17:28:43
|
BST
|
103
|
79.6200
|
XLON
|
1010056728458388
|
|
10/06/2024
|
17:28:43
|
BST
|
38
|
79.6200
|
XLON
|
1010056728458389
|
|
10/06/2024
|
17:28:43
|
BST
|
15
|
79.6200
|
XLON
|
1010056728458396
|
|
10/06/2024
|
17:29:29
|
BST
|
52
|
79.6200
|
XLON
|
1010056728458533
|
|
10/06/2024
|
17:29:50
|
BST
|
38
|
79.6000
|
XLON
|
1010056728458632
|
|
10/06/2024
|
17:29:50
|
BST
|
14
|
79.6000
|
XLON
|
1010056728458633
|
|
10/06/2024
|
17:29:55
|
BST
|
1
|
79.5800
|
XLON
|
1010056728458663
|
|
10/06/2024
|
17:29:56
|
BST
|
31
|
79.6200
|
XLON
|
1010056728458675
|
|
10/06/2024
|
17:29:56
|
BST
|
17
|
79.6200
|
XLON
|
1010056728458676
|
|
10/06/2024
|
17:29:56
|
BST
|
17
|
79.6200
|
XLON
|
1010056728458678
|
|
10/06/2024
|
17:29:56
|
BST
|
52
|
79.6200
|
XLON
|
1010056728458679
|
|
10/06/2024
|
17:29:56
|
BST
|
17
|
79.6200
|
XLON
|
1010056728458680
|
|
10/06/2024
|
17:29:56
|
BST
|
30
|
79.6200
|
XLON
|
1010056728458681
|
|
10/06/2024
|
17:29:56
|
BST
|
19
|
79.6200
|
XLON
|
1010056728458694
|
|
10/06/2024
|
17:29:56
|
BST
|
17
|
79.6200
|
XLON
|
1010056728458695
|
|
10/06/2024
|
17:29:56
|
BST
|
45
|
79.6200
|
XLON
|
1010056728458696
|
|
10/06/2024
|
17:29:56
|
BST
|
30
|
79.6200
|
XLON
|
1010056728458697
|
|
10/06/2024
|
17:29:57
|
BST
|
20
|
79.6200
|
XLON
|
1010056728458699
|
|
10/06/2024
|
17:29:57
|
BST
|
19
|
79.6200
|
XLON
|
1010056728458700
|
|
10/06/2024
|
17:29:57
|
BST
|
4
|
79.6200
|
XLON
|
1010056728458701
|
|
|
|
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
POSFLFVARIIILIS
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 5월(5) 2024 으로 6월(6) 2024
Intercontinental Hotels (LSE:IHG)
과거 데이터 주식 차트
부터 6월(6) 2023 으로 6월(6) 2024
