InterContinental Hotels Group PLC Transaction in Own Shares
15 May 2024 - 4:00PM
RNS Regulatory News
RNS Number : 4403O
InterContinental Hotels Group PLC
15 May 2024
|
15 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 14 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:
|
14 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
59,080
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.3200
|
|
|
|
|
Highest price paid per
share:
|
£ 79.2200
|
|
|
|
|
Average price paid per
share:
|
£ 78.7958
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,605,029 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: 59,080 (ISIN:
GB00BHJYC057)
Date of purchases: 14 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
59,080
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
79.2200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.3200
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.7958
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
14/05/2024
|
10:01:55
|
BST
|
16
|
79.0400
|
XLON
|
993340715705393
|
|
14/05/2024
|
10:01:55
|
BST
|
25
|
79.0400
|
XLON
|
993340715705394
|
|
14/05/2024
|
10:02:08
|
BST
|
142
|
79.0000
|
XLON
|
993340715705405
|
|
14/05/2024
|
10:05:04
|
BST
|
1
|
79.0200
|
XLON
|
993340715705672
|
|
14/05/2024
|
10:05:04
|
BST
|
40
|
79.0200
|
XLON
|
993340715705673
|
|
14/05/2024
|
10:06:24
|
BST
|
46
|
79.0400
|
XLON
|
993340715705890
|
|
14/05/2024
|
10:06:24
|
BST
|
10
|
79.0200
|
XLON
|
993340715705898
|
|
14/05/2024
|
10:06:24
|
BST
|
20
|
79.0200
|
XLON
|
993340715705899
|
|
14/05/2024
|
10:07:24
|
BST
|
118
|
79.0200
|
XLON
|
993340715705992
|
|
14/05/2024
|
10:07:24
|
BST
|
5
|
79.0200
|
XLON
|
993340715705993
|
|
14/05/2024
|
10:07:35
|
BST
|
26
|
79.0200
|
XLON
|
993340715706109
|
|
14/05/2024
|
10:09:53
|
BST
|
49
|
79.0600
|
XLON
|
993340715706306
|
|
14/05/2024
|
10:09:53
|
BST
|
84
|
79.0600
|
XLON
|
993340715706307
|
|
14/05/2024
|
10:09:53
|
BST
|
50
|
79.0600
|
XLON
|
993340715706308
|
|
14/05/2024
|
10:12:41
|
BST
|
50
|
79.1400
|
XLON
|
993340715706716
|
|
14/05/2024
|
10:12:41
|
BST
|
56
|
79.1400
|
XLON
|
993340715706717
|
|
14/05/2024
|
10:12:41
|
BST
|
30
|
79.1400
|
XLON
|
993340715706718
|
|
14/05/2024
|
10:13:37
|
BST
|
72
|
79.1600
|
XLON
|
993340715706789
|
|
14/05/2024
|
10:13:58
|
BST
|
45
|
79.1200
|
XLON
|
993340715706806
|
|
14/05/2024
|
10:16:07
|
BST
|
80
|
79.1400
|
XLON
|
993340715706959
|
|
14/05/2024
|
10:16:07
|
BST
|
108
|
79.1400
|
XLON
|
993340715706961
|
|
14/05/2024
|
10:17:34
|
BST
|
46
|
79.1600
|
XLON
|
993340715707033
|
|
14/05/2024
|
10:17:45
|
BST
|
60
|
79.1400
|
XLON
|
993340715707087
|
|
14/05/2024
|
10:18:09
|
BST
|
33
|
79.1600
|
XLON
|
993340715707177
|
|
14/05/2024
|
10:18:09
|
BST
|
70
|
79.1600
|
XLON
|
993340715707178
|
|
14/05/2024
|
10:19:02
|
BST
|
93
|
79.1800
|
XLON
|
993340715707244
|
|
14/05/2024
|
10:19:02
|
BST
|
50
|
79.1800
|
XLON
|
993340715707245
|
|
14/05/2024
|
10:19:31
|
BST
|
43
|
79.1600
|
XLON
|
993340715707302
|
|
14/05/2024
|
10:23:11
|
BST
|
46
|
79.1800
|
XLON
|
993340715707775
|
|
14/05/2024
|
10:25:22
|
BST
|
22
|
79.1400
|
XLON
|
993340715708032
|
|
14/05/2024
|
10:25:22
|
BST
|
28
|
79.1400
|
XLON
|
993340715708033
|
|
14/05/2024
|
10:26:40
|
BST
|
52
|
79.1200
|
XLON
|
993340715708132
|
|
14/05/2024
|
10:28:24
|
BST
|
179
|
79.1400
|
XLON
|
993340715708316
|
|
14/05/2024
|
10:28:24
|
BST
|
50
|
79.1400
|
XLON
|
993340715708318
|
|
14/05/2024
|
10:34:06
|
BST
|
156
|
79.0800
|
XLON
|
993340715708816
|
|
14/05/2024
|
10:36:33
|
BST
|
74
|
79.0600
|
XLON
|
993340715709022
|
|
14/05/2024
|
10:41:06
|
BST
|
39
|
79.1200
|
XLON
|
993340715709813
|
|
14/05/2024
|
10:41:06
|
BST
|
115
|
79.1200
|
XLON
|
993340715709814
|
|
14/05/2024
|
10:41:25
|
BST
|
53
|
79.1200
|
XLON
|
993340715709826
|
|
14/05/2024
|
10:43:00
|
BST
|
77
|
79.0800
|
XLON
|
993340715709948
|
|
14/05/2024
|
10:47:33
|
BST
|
41
|
79.1600
|
XLON
|
993340715710262
|
|
14/05/2024
|
10:47:33
|
BST
|
29
|
79.1600
|
XLON
|
993340715710263
|
|
14/05/2024
|
10:48:14
|
BST
|
15
|
79.1600
|
XLON
|
993340715710310
|
|
14/05/2024
|
10:48:14
|
BST
|
47
|
79.1600
|
XLON
|
993340715710311
|
|
14/05/2024
|
10:49:51
|
BST
|
118
|
79.1600
|
XLON
|
993340715710414
|
|
14/05/2024
|
10:49:51
|
BST
|
28
|
79.1600
|
XLON
|
993340715710415
|
|
14/05/2024
|
10:52:46
|
BST
|
97
|
79.2000
|
XLON
|
993340715710971
|
|
14/05/2024
|
10:52:49
|
BST
|
41
|
79.2000
|
XLON
|
993340715710972
|
|
14/05/2024
|
10:52:49
|
BST
|
6
|
79.2000
|
XLON
|
993340715710973
|
|
14/05/2024
|
10:52:49
|
BST
|
7
|
79.2000
|
XLON
|
993340715710974
|
|
14/05/2024
|
10:55:07
|
BST
|
44
|
79.2200
|
XLON
|
993340715711203
|
|
14/05/2024
|
10:55:09
|
BST
|
124
|
79.2000
|
XLON
|
993340715711205
|
|
14/05/2024
|
10:55:09
|
BST
|
49
|
79.2000
|
XLON
|
993340715711206
|
|
14/05/2024
|
10:55:15
|
BST
|
69
|
79.2000
|
XLON
|
993340715711220
|
|
14/05/2024
|
10:55:45
|
BST
|
21
|
79.1800
|
XLON
|
993340715711244
|
|
14/05/2024
|
10:55:45
|
BST
|
29
|
79.1800
|
XLON
|
993340715711245
|
|
14/05/2024
|
10:57:25
|
BST
|
49
|
79.1600
|
XLON
|
993340715711631
|
|
14/05/2024
|
10:59:18
|
BST
|
53
|
79.1400
|
XLON
|
993340715712022
|
|
14/05/2024
|
11:00:43
|
BST
|
90
|
79.1000
|
XLON
|
993340715712310
|
|
14/05/2024
|
11:02:40
|
BST
|
35
|
79.1800
|
XLON
|
993340715712696
|
|
14/05/2024
|
11:03:18
|
BST
|
8
|
79.1800
|
XLON
|
993340715712715
|
|
14/05/2024
|
11:03:18
|
BST
|
169
|
79.1800
|
XLON
|
993340715712716
|
|
14/05/2024
|
11:03:18
|
BST
|
8
|
79.1800
|
XLON
|
993340715712717
|
|
14/05/2024
|
11:03:59
|
BST
|
113
|
79.1800
|
XLON
|
993340715712784
|
|
14/05/2024
|
11:03:59
|
BST
|
32
|
79.1800
|
XLON
|
993340715712785
|
|
14/05/2024
|
11:03:59
|
BST
|
32
|
79.1800
|
XLON
|
993340715712786
|
|
14/05/2024
|
11:04:15
|
BST
|
47
|
79.1400
|
XLON
|
993340715712873
|
|
14/05/2024
|
11:04:15
|
BST
|
46
|
79.1400
|
XLON
|
993340715712875
|
|
14/05/2024
|
11:07:54
|
BST
|
177
|
79.1600
|
XLON
|
993340715713137
|
|
14/05/2024
|
11:07:54
|
BST
|
44
|
79.1600
|
XLON
|
993340715713139
|
|
14/05/2024
|
11:07:54
|
BST
|
42
|
79.1600
|
XLON
|
993340715713140
|
|
14/05/2024
|
11:08:24
|
BST
|
162
|
79.1400
|
XLON
|
993340715713171
|
|
14/05/2024
|
11:08:31
|
BST
|
48
|
79.1200
|
XLON
|
993340715713174
|
|
14/05/2024
|
11:13:02
|
BST
|
67
|
79.0200
|
XLON
|
993340715713720
|
|
14/05/2024
|
11:15:03
|
BST
|
45
|
79.0200
|
XLON
|
993340715713890
|
|
14/05/2024
|
11:15:43
|
BST
|
45
|
79.0200
|
XLON
|
993340715713921
|
|
14/05/2024
|
11:15:43
|
BST
|
101
|
79.0200
|
XLON
|
993340715713922
|
|
14/05/2024
|
11:15:43
|
BST
|
44
|
79.0200
|
XLON
|
993340715713923
|
|
14/05/2024
|
11:19:02
|
BST
|
38
|
79.0000
|
XLON
|
993340715714105
|
|
14/05/2024
|
11:19:02
|
BST
|
38
|
79.0000
|
XLON
|
993340715714106
|
|
14/05/2024
|
11:19:02
|
BST
|
43
|
79.0000
|
XLON
|
993340715714110
|
|
14/05/2024
|
11:19:02
|
BST
|
50
|
79.0000
|
XLON
|
993340715714111
|
|
14/05/2024
|
11:19:02
|
BST
|
17
|
79.0000
|
XLON
|
993340715714112
|
|
14/05/2024
|
11:19:02
|
BST
|
1
|
78.9600
|
XLON
|
993340715714115
|
|
14/05/2024
|
11:19:02
|
BST
|
42
|
78.9600
|
XLON
|
993340715714116
|
|
14/05/2024
|
11:19:13
|
BST
|
39
|
78.9400
|
XLON
|
993340715714122
|
|
14/05/2024
|
11:21:02
|
BST
|
84
|
78.9400
|
XLON
|
993340715714214
|
|
14/05/2024
|
11:22:02
|
BST
|
54
|
79.0600
|
XLON
|
993340715714319
|
|
14/05/2024
|
11:23:07
|
BST
|
128
|
79.1000
|
XLON
|
993340715714477
|
|
14/05/2024
|
11:23:07
|
BST
|
48
|
79.1000
|
XLON
|
993340715714478
|
|
14/05/2024
|
11:23:20
|
BST
|
18
|
79.1000
|
XLON
|
993340715714589
|
|
14/05/2024
|
11:24:04
|
BST
|
14
|
79.1000
|
XLON
|
993340715714642
|
|
14/05/2024
|
11:24:04
|
BST
|
148
|
79.1000
|
XLON
|
993340715714643
|
|
14/05/2024
|
11:25:02
|
BST
|
148
|
79.1200
|
XLON
|
993340715714683
|
|
14/05/2024
|
11:25:09
|
BST
|
20
|
79.1200
|
XLON
|
993340715714685
|
|
14/05/2024
|
11:25:09
|
BST
|
45
|
79.1200
|
XLON
|
993340715714686
|
|
14/05/2024
|
11:25:09
|
BST
|
4
|
79.1200
|
XLON
|
993340715714687
|
|
14/05/2024
|
11:26:40
|
BST
|
198
|
79.1200
|
XLON
|
993340715714778
|
|
14/05/2024
|
11:26:40
|
BST
|
202
|
79.1200
|
XLON
|
993340715714780
|
|
14/05/2024
|
11:26:42
|
BST
|
70
|
79.1200
|
XLON
|
993340715714784
|
|
14/05/2024
|
11:27:02
|
BST
|
39
|
79.1000
|
XLON
|
993340715714849
|
|
14/05/2024
|
11:27:02
|
BST
|
37
|
79.1000
|
XLON
|
993340715714850
|
|
14/05/2024
|
11:28:06
|
BST
|
187
|
79.0800
|
XLON
|
993340715714917
|
|
14/05/2024
|
11:32:02
|
BST
|
2
|
79.0800
|
XLON
|
993340715715207
|
|
14/05/2024
|
11:32:04
|
BST
|
56
|
79.0800
|
XLON
|
993340715715210
|
|
14/05/2024
|
11:33:02
|
BST
|
50
|
79.0800
|
XLON
|
993340715715285
|
|
14/05/2024
|
11:35:02
|
BST
|
50
|
79.0600
|
XLON
|
993340715715468
|
|
14/05/2024
|
11:36:10
|
BST
|
19
|
79.0800
|
XLON
|
993340715715601
|
|
14/05/2024
|
11:36:10
|
BST
|
153
|
79.0800
|
XLON
|
993340715715602
|
|
14/05/2024
|
11:38:02
|
BST
|
48
|
79.0600
|
XLON
|
993340715715914
|
|
14/05/2024
|
11:38:02
|
BST
|
55
|
79.0600
|
XLON
|
993340715715919
|
|
14/05/2024
|
11:39:02
|
BST
|
51
|
79.0600
|
XLON
|
993340715715982
|
|
14/05/2024
|
11:40:02
|
BST
|
34
|
79.0600
|
XLON
|
993340715716308
|
|
14/05/2024
|
11:41:45
|
BST
|
54
|
79.0800
|
XLON
|
993340715716665
|
|
14/05/2024
|
11:41:45
|
BST
|
121
|
79.0800
|
XLON
|
993340715716666
|
|
14/05/2024
|
11:45:08
|
BST
|
50
|
79.0400
|
XLON
|
993340715716897
|
|
14/05/2024
|
11:54:23
|
BST
|
88
|
79.0000
|
XLON
|
993340715717835
|
|
14/05/2024
|
11:54:23
|
BST
|
38
|
79.0000
|
XLON
|
993340715717839
|
|
14/05/2024
|
11:54:23
|
BST
|
21
|
79.0000
|
XLON
|
993340715717840
|
|
14/05/2024
|
11:57:41
|
BST
|
5
|
79.0000
|
XLON
|
993340715718592
|
|
14/05/2024
|
11:57:41
|
BST
|
69
|
79.0000
|
XLON
|
993340715718593
|
|
14/05/2024
|
12:00:44
|
BST
|
106
|
78.9600
|
XLON
|
993340715718847
|
|
14/05/2024
|
12:00:44
|
BST
|
46
|
78.9600
|
XLON
|
993340715718848
|
|
14/05/2024
|
12:02:08
|
BST
|
82
|
78.9600
|
XLON
|
993340715718902
|
|
14/05/2024
|
12:04:38
|
BST
|
75
|
78.9400
|
XLON
|
993340715719048
|
|
14/05/2024
|
12:04:38
|
BST
|
38
|
78.9400
|
XLON
|
993340715719049
|
|
14/05/2024
|
12:04:38
|
BST
|
31
|
78.9400
|
XLON
|
993340715719050
|
|
14/05/2024
|
12:08:22
|
BST
|
72
|
78.9200
|
XLON
|
993340715719367
|
|
14/05/2024
|
12:08:22
|
BST
|
88
|
78.8800
|
XLON
|
993340715719369
|
|
14/05/2024
|
12:20:23
|
BST
|
88
|
78.9200
|
XLON
|
993340715721475
|
|
14/05/2024
|
12:24:03
|
BST
|
96
|
78.9200
|
XLON
|
993340715722390
|
|
14/05/2024
|
12:24:03
|
BST
|
14
|
78.9000
|
XLON
|
993340715722399
|
|
14/05/2024
|
12:24:03
|
BST
|
22
|
78.9000
|
XLON
|
993340715722400
|
|
14/05/2024
|
12:24:03
|
BST
|
20
|
78.9200
|
XLON
|
993340715722401
|
|
14/05/2024
|
12:24:03
|
BST
|
41
|
78.9200
|
XLON
|
993340715722402
|
|
14/05/2024
|
12:24:03
|
BST
|
41
|
78.9200
|
XLON
|
993340715722403
|
|
14/05/2024
|
12:24:03
|
BST
|
37
|
78.9200
|
XLON
|
993340715722404
|
|
14/05/2024
|
12:24:03
|
BST
|
20
|
78.9200
|
XLON
|
993340715722405
|
|
14/05/2024
|
12:24:13
|
BST
|
57
|
78.8600
|
XLON
|
993340715722525
|
|
14/05/2024
|
12:24:18
|
BST
|
48
|
78.8600
|
XLON
|
993340715722544
|
|
14/05/2024
|
12:24:33
|
BST
|
112
|
78.8000
|
XLON
|
993340715722758
|
|
14/05/2024
|
12:24:33
|
BST
|
41
|
78.7400
|
XLON
|
993340715722763
|
|
14/05/2024
|
12:24:33
|
BST
|
15
|
78.7400
|
XLON
|
993340715722764
|
|
14/05/2024
|
12:24:33
|
BST
|
20
|
78.7400
|
XLON
|
993340715722765
|
|
14/05/2024
|
12:24:33
|
BST
|
5
|
78.7600
|
XLON
|
993340715722766
|
|
14/05/2024
|
12:25:07
|
BST
|
13
|
78.8200
|
XLON
|
993340715722915
|
|
14/05/2024
|
12:25:07
|
BST
|
41
|
78.8200
|
XLON
|
993340715722916
|
|
14/05/2024
|
12:25:07
|
BST
|
41
|
78.8000
|
XLON
|
993340715722918
|
|
14/05/2024
|
12:25:07
|
BST
|
13
|
78.8000
|
XLON
|
993340715722919
|
|
14/05/2024
|
12:26:02
|
BST
|
17
|
78.7400
|
XLON
|
993340715722975
|
|
14/05/2024
|
12:26:02
|
BST
|
22
|
78.7400
|
XLON
|
993340715722976
|
|
14/05/2024
|
12:26:02
|
BST
|
38
|
78.7400
|
XLON
|
993340715722977
|
|
14/05/2024
|
12:26:02
|
BST
|
22
|
78.7400
|
XLON
|
993340715722978
|
|
14/05/2024
|
12:26:02
|
BST
|
25
|
78.7400
|
XLON
|
993340715722979
|
|
14/05/2024
|
12:29:00
|
BST
|
70
|
78.7600
|
XLON
|
993340715723390
|
|
14/05/2024
|
12:29:00
|
BST
|
20
|
78.7600
|
XLON
|
993340715723396
|
|
14/05/2024
|
12:29:00
|
BST
|
47
|
78.7600
|
XLON
|
993340715723397
|
|
14/05/2024
|
12:38:03
|
BST
|
106
|
78.8400
|
XLON
|
993340715724591
|
|
14/05/2024
|
12:38:03
|
BST
|
74
|
78.8400
|
XLON
|
993340715724592
|
|
14/05/2024
|
12:44:05
|
BST
|
161
|
78.9400
|
XLON
|
993340715725650
|
|
14/05/2024
|
12:44:05
|
BST
|
1
|
78.9400
|
XLON
|
993340715725651
|
|
14/05/2024
|
12:44:05
|
BST
|
43
|
78.9400
|
XLON
|
993340715725652
|
|
14/05/2024
|
12:44:05
|
BST
|
37
|
78.9400
|
XLON
|
993340715725653
|
|
14/05/2024
|
12:44:05
|
BST
|
18
|
78.9400
|
XLON
|
993340715725654
|
|
14/05/2024
|
12:47:46
|
BST
|
45
|
78.9200
|
XLON
|
993340715725879
|
|
14/05/2024
|
12:47:46
|
BST
|
149
|
78.9200
|
XLON
|
993340715725880
|
|
14/05/2024
|
12:48:02
|
BST
|
56
|
78.9600
|
XLON
|
993340715725903
|
|
14/05/2024
|
12:48:02
|
BST
|
138
|
78.9600
|
XLON
|
993340715725904
|
|
14/05/2024
|
12:48:02
|
BST
|
99
|
78.9600
|
XLON
|
993340715725905
|
|
14/05/2024
|
12:48:02
|
BST
|
3
|
78.9600
|
XLON
|
993340715725906
|
|
14/05/2024
|
12:48:02
|
BST
|
93
|
78.9600
|
XLON
|
993340715725907
|
|
14/05/2024
|
12:50:12
|
BST
|
49
|
78.9600
|
XLON
|
993340715726076
|
|
14/05/2024
|
12:50:12
|
BST
|
108
|
78.9600
|
XLON
|
993340715726077
|
|
14/05/2024
|
12:50:12
|
BST
|
33
|
78.9600
|
XLON
|
993340715726078
|
|
14/05/2024
|
12:50:12
|
BST
|
57
|
78.9600
|
XLON
|
993340715726079
|
|
14/05/2024
|
12:55:53
|
BST
|
57
|
78.9400
|
XLON
|
993340715726592
|
|
14/05/2024
|
13:00:20
|
BST
|
125
|
78.9600
|
XLON
|
993340715726982
|
|
14/05/2024
|
13:00:20
|
BST
|
67
|
78.9600
|
XLON
|
993340715726983
|
|
14/05/2024
|
13:00:33
|
BST
|
19
|
78.9400
|
XLON
|
993340715727000
|
|
14/05/2024
|
13:00:33
|
BST
|
59
|
78.9400
|
XLON
|
993340715727001
|
|
14/05/2024
|
13:05:39
|
BST
|
88
|
78.9200
|
XLON
|
993340715727428
|
|
14/05/2024
|
13:06:07
|
BST
|
60
|
78.9000
|
XLON
|
993340715727511
|
|
14/05/2024
|
13:06:07
|
BST
|
134
|
78.9000
|
XLON
|
993340715727512
|
|
14/05/2024
|
13:06:07
|
BST
|
75
|
78.9000
|
XLON
|
993340715727513
|
|
14/05/2024
|
13:07:13
|
BST
|
64
|
78.8600
|
XLON
|
993340715727700
|
|
14/05/2024
|
13:07:13
|
BST
|
38
|
78.8600
|
XLON
|
993340715727702
|
|
14/05/2024
|
13:07:13
|
BST
|
62
|
78.8600
|
XLON
|
993340715727703
|
|
14/05/2024
|
13:08:02
|
BST
|
93
|
78.8000
|
XLON
|
993340715727908
|
|
14/05/2024
|
13:08:02
|
BST
|
20
|
78.8000
|
XLON
|
993340715727909
|
|
14/05/2024
|
13:08:02
|
BST
|
4
|
78.8000
|
XLON
|
993340715727910
|
|
14/05/2024
|
13:11:23
|
BST
|
73
|
78.8000
|
XLON
|
993340715728206
|
|
14/05/2024
|
13:12:42
|
BST
|
50
|
78.9000
|
XLON
|
993340715728415
|
|
14/05/2024
|
13:12:42
|
BST
|
50
|
78.9000
|
XLON
|
993340715728418
|
|
14/05/2024
|
13:12:42
|
BST
|
10
|
78.9000
|
XLON
|
993340715728419
|
|
14/05/2024
|
13:12:42
|
BST
|
54
|
78.9000
|
XLON
|
993340715728420
|
|
14/05/2024
|
13:13:00
|
BST
|
79
|
78.8800
|
XLON
|
993340715728461
|
|
14/05/2024
|
13:14:07
|
BST
|
81
|
78.9000
|
XLON
|
993340715728555
|
|
14/05/2024
|
13:14:07
|
BST
|
75
|
78.9000
|
XLON
|
993340715728556
|
|
14/05/2024
|
13:15:49
|
BST
|
133
|
78.9000
|
XLON
|
993340715728761
|
|
14/05/2024
|
13:15:49
|
BST
|
50
|
78.9000
|
XLON
|
993340715728763
|
|
14/05/2024
|
13:18:29
|
BST
|
190
|
78.9000
|
XLON
|
993340715729025
|
|
14/05/2024
|
13:18:29
|
BST
|
125
|
78.9000
|
XLON
|
993340715729026
|
|
14/05/2024
|
13:18:29
|
BST
|
21
|
78.9000
|
XLON
|
993340715729027
|
|
14/05/2024
|
13:18:29
|
BST
|
35
|
78.9000
|
XLON
|
993340715729028
|
|
14/05/2024
|
13:18:29
|
BST
|
153
|
78.9000
|
XLON
|
993340715729029
|
|
14/05/2024
|
13:19:44
|
BST
|
59
|
78.9200
|
XLON
|
993340715729114
|
|
14/05/2024
|
13:22:21
|
BST
|
200
|
78.9400
|
XLON
|
993340715729242
|
|
14/05/2024
|
13:22:21
|
BST
|
130
|
78.9400
|
XLON
|
993340715729243
|
|
14/05/2024
|
13:23:42
|
BST
|
191
|
78.9600
|
XLON
|
993340715729292
|
|
14/05/2024
|
13:23:42
|
BST
|
46
|
78.9600
|
XLON
|
993340715729293
|
|
14/05/2024
|
13:23:42
|
BST
|
4
|
78.9600
|
XLON
|
993340715729294
|
|
14/05/2024
|
13:23:42
|
BST
|
91
|
78.9600
|
XLON
|
993340715729295
|
|
14/05/2024
|
13:30:30
|
BST
|
52
|
78.9800
|
XLON
|
993340715729782
|
|
14/05/2024
|
13:30:30
|
BST
|
76
|
78.9400
|
XLON
|
993340715729788
|
|
14/05/2024
|
13:30:42
|
BST
|
10
|
78.9000
|
XLON
|
993340715729805
|
|
14/05/2024
|
13:30:42
|
BST
|
33
|
78.9000
|
XLON
|
993340715729806
|
|
14/05/2024
|
13:30:47
|
BST
|
130
|
78.8600
|
XLON
|
993340715729812
|
|
14/05/2024
|
13:30:55
|
BST
|
51
|
78.8400
|
XLON
|
993340715729832
|
|
14/05/2024
|
13:31:10
|
BST
|
78
|
78.8400
|
XLON
|
993340715729848
|
|
14/05/2024
|
13:35:32
|
BST
|
36
|
78.9800
|
XLON
|
993340715730067
|
|
14/05/2024
|
13:42:50
|
BST
|
168
|
78.9600
|
XLON
|
993340715730383
|
|
14/05/2024
|
13:42:50
|
BST
|
34
|
78.9600
|
XLON
|
993340715730384
|
|
14/05/2024
|
13:42:50
|
BST
|
42
|
78.9600
|
XLON
|
993340715730388
|
|
14/05/2024
|
13:42:50
|
BST
|
20
|
78.9600
|
XLON
|
993340715730389
|
|
14/05/2024
|
13:42:50
|
BST
|
22
|
78.9600
|
XLON
|
993340715730390
|
|
14/05/2024
|
13:43:00
|
BST
|
115
|
78.9400
|
XLON
|
993340715730395
|
|
14/05/2024
|
13:43:01
|
BST
|
69
|
78.9400
|
XLON
|
993340715730400
|
|
14/05/2024
|
13:49:03
|
BST
|
21
|
78.9200
|
XLON
|
993340715731108
|
|
14/05/2024
|
13:53:03
|
BST
|
85
|
78.9200
|
XLON
|
993340715731494
|
|
14/05/2024
|
13:57:03
|
BST
|
62
|
78.9200
|
XLON
|
993340715731930
|
|
14/05/2024
|
13:57:59
|
BST
|
90
|
78.9600
|
XLON
|
993340715732044
|
|
14/05/2024
|
13:57:59
|
BST
|
73
|
78.9600
|
XLON
|
993340715732050
|
|
14/05/2024
|
14:01:11
|
BST
|
25
|
78.9600
|
XLON
|
993340715732476
|
|
14/05/2024
|
14:01:11
|
BST
|
50
|
78.9600
|
XLON
|
993340715732477
|
|
14/05/2024
|
14:03:13
|
BST
|
45
|
78.9400
|
XLON
|
993340715732676
|
|
14/05/2024
|
14:09:13
|
BST
|
91
|
78.9600
|
XLON
|
993340715733132
|
|
14/05/2024
|
14:11:11
|
BST
|
2
|
78.9600
|
XLON
|
993340715733301
|
|
14/05/2024
|
14:11:11
|
BST
|
45
|
78.9600
|
XLON
|
993340715733304
|
|
14/05/2024
|
14:11:11
|
BST
|
34
|
78.9600
|
XLON
|
993340715733305
|
|
14/05/2024
|
14:13:52
|
BST
|
68
|
78.9800
|
XLON
|
993340715733489
|
|
14/05/2024
|
14:13:52
|
BST
|
50
|
78.9800
|
XLON
|
993340715733491
|
|
14/05/2024
|
14:13:52
|
BST
|
11
|
78.9800
|
XLON
|
993340715733492
|
|
14/05/2024
|
14:14:10
|
BST
|
66
|
78.9600
|
XLON
|
993340715733574
|
|
14/05/2024
|
14:15:20
|
BST
|
70
|
78.9400
|
XLON
|
993340715733664
|
|
14/05/2024
|
14:15:50
|
BST
|
85
|
78.9000
|
XLON
|
993340715733725
|
|
14/05/2024
|
14:15:50
|
BST
|
22
|
78.9000
|
XLON
|
993340715733726
|
|
14/05/2024
|
14:15:59
|
BST
|
56
|
78.9000
|
XLON
|
993340715733737
|
|
14/05/2024
|
14:15:59
|
BST
|
6
|
78.9000
|
XLON
|
993340715733738
|
|
14/05/2024
|
14:16:11
|
BST
|
68
|
78.8800
|
XLON
|
993340715733771
|
|
14/05/2024
|
14:18:14
|
BST
|
182
|
78.9800
|
XLON
|
993340715734044
|
|
14/05/2024
|
14:18:14
|
BST
|
50
|
78.9800
|
XLON
|
993340715734045
|
|
14/05/2024
|
14:18:14
|
BST
|
54
|
78.9800
|
XLON
|
993340715734046
|
|
14/05/2024
|
14:18:14
|
BST
|
42
|
79.0000
|
XLON
|
993340715734047
|
|
14/05/2024
|
14:18:14
|
BST
|
15
|
79.0000
|
XLON
|
993340715734048
|
|
14/05/2024
|
14:18:14
|
BST
|
9
|
79.0000
|
XLON
|
993340715734049
|
|
14/05/2024
|
14:21:59
|
BST
|
52
|
79.0200
|
XLON
|
993340715734820
|
|
14/05/2024
|
14:21:59
|
BST
|
172
|
79.0200
|
XLON
|
993340715734823
|
|
14/05/2024
|
14:21:59
|
BST
|
10
|
79.0200
|
XLON
|
993340715734824
|
|
14/05/2024
|
14:21:59
|
BST
|
4
|
79.0200
|
XLON
|
993340715734825
|
|
14/05/2024
|
14:26:31
|
BST
|
178
|
79.0800
|
XLON
|
993340715735807
|
|
14/05/2024
|
14:26:31
|
BST
|
86
|
79.0800
|
XLON
|
993340715735808
|
|
14/05/2024
|
14:26:31
|
BST
|
71
|
79.0800
|
XLON
|
993340715735809
|
|
14/05/2024
|
14:27:06
|
BST
|
64
|
79.0600
|
XLON
|
993340715735872
|
|
14/05/2024
|
14:27:06
|
BST
|
4
|
79.0600
|
XLON
|
993340715735873
|
|
14/05/2024
|
14:29:55
|
BST
|
54
|
79.0200
|
XLON
|
993340715736153
|
|
14/05/2024
|
14:30:01
|
BST
|
41
|
78.9400
|
XLON
|
993340715736222
|
|
14/05/2024
|
14:30:01
|
BST
|
39
|
78.9400
|
XLON
|
993340715736223
|
|
14/05/2024
|
14:30:04
|
BST
|
125
|
78.7400
|
XLON
|
993340715736322
|
|
14/05/2024
|
14:30:04
|
BST
|
15
|
78.7400
|
XLON
|
993340715736323
|
|
14/05/2024
|
14:30:04
|
BST
|
45
|
78.7200
|
XLON
|
993340715736329
|
|
14/05/2024
|
14:30:04
|
BST
|
15
|
78.7200
|
XLON
|
993340715736330
|
|
14/05/2024
|
14:34:07
|
BST
|
19
|
79.0800
|
XLON
|
993340715737800
|
|
14/05/2024
|
14:34:07
|
BST
|
42
|
79.0800
|
XLON
|
993340715737801
|
|
14/05/2024
|
14:34:07
|
BST
|
33
|
79.0800
|
XLON
|
993340715737802
|
|
14/05/2024
|
14:34:07
|
BST
|
42
|
79.0800
|
XLON
|
993340715737803
|
|
14/05/2024
|
14:34:09
|
BST
|
93
|
79.1000
|
XLON
|
993340715737805
|
|
14/05/2024
|
14:34:09
|
BST
|
105
|
79.1000
|
XLON
|
993340715737806
|
|
14/05/2024
|
14:34:15
|
BST
|
42
|
79.0800
|
XLON
|
993340715737809
|
|
14/05/2024
|
14:34:15
|
BST
|
42
|
79.0800
|
XLON
|
993340715737810
|
|
14/05/2024
|
14:34:15
|
BST
|
42
|
79.1000
|
XLON
|
993340715737811
|
|
14/05/2024
|
14:34:15
|
BST
|
42
|
79.1000
|
XLON
|
993340715737812
|
|
14/05/2024
|
14:34:15
|
BST
|
50
|
79.1000
|
XLON
|
993340715737813
|
|
14/05/2024
|
14:34:15
|
BST
|
32
|
79.1000
|
XLON
|
993340715737814
|
|
14/05/2024
|
14:34:15
|
BST
|
54
|
79.1000
|
XLON
|
993340715737815
|
|
14/05/2024
|
14:34:21
|
BST
|
42
|
79.1000
|
XLON
|
993340715737848
|
|
14/05/2024
|
14:34:43
|
BST
|
91
|
79.1200
|
XLON
|
993340715737880
|
|
14/05/2024
|
14:34:43
|
BST
|
28
|
79.1200
|
XLON
|
993340715737881
|
|
14/05/2024
|
14:34:43
|
BST
|
38
|
79.1200
|
XLON
|
993340715737882
|
|
14/05/2024
|
14:34:43
|
BST
|
79
|
79.1200
|
XLON
|
993340715737883
|
|
14/05/2024
|
14:34:53
|
BST
|
58
|
79.1000
|
XLON
|
993340715737891
|
|
14/05/2024
|
14:34:53
|
BST
|
38
|
79.1000
|
XLON
|
993340715737892
|
|
14/05/2024
|
14:34:53
|
BST
|
108
|
79.1000
|
XLON
|
993340715737893
|
|
14/05/2024
|
14:35:18
|
BST
|
142
|
79.1000
|
XLON
|
993340715737934
|
|
14/05/2024
|
14:35:36
|
BST
|
161
|
79.1200
|
XLON
|
993340715737982
|
|
14/05/2024
|
14:37:00
|
BST
|
26
|
79.0800
|
XLON
|
993340715738108
|
|
14/05/2024
|
14:37:07
|
BST
|
30
|
79.0800
|
XLON
|
993340715738109
|
|
14/05/2024
|
14:37:07
|
BST
|
98
|
79.0800
|
XLON
|
993340715738110
|
|
14/05/2024
|
14:37:56
|
BST
|
42
|
79.1600
|
XLON
|
993340715738231
|
|
14/05/2024
|
14:37:56
|
BST
|
42
|
79.1600
|
XLON
|
993340715738232
|
|
14/05/2024
|
14:37:56
|
BST
|
29
|
79.1600
|
XLON
|
993340715738233
|
|
14/05/2024
|
14:37:56
|
BST
|
20
|
79.1600
|
XLON
|
993340715738234
|
|
14/05/2024
|
14:37:56
|
BST
|
98
|
79.1600
|
XLON
|
993340715738235
|
|
14/05/2024
|
14:38:06
|
BST
|
125
|
79.1200
|
XLON
|
993340715738252
|
|
14/05/2024
|
14:38:06
|
BST
|
21
|
79.1200
|
XLON
|
993340715738253
|
|
14/05/2024
|
14:38:40
|
BST
|
178
|
79.1200
|
XLON
|
993340715738300
|
|
14/05/2024
|
14:39:13
|
BST
|
16
|
79.1400
|
XLON
|
993340715738355
|
|
14/05/2024
|
14:39:13
|
BST
|
166
|
79.1400
|
XLON
|
993340715738356
|
|
14/05/2024
|
14:39:14
|
BST
|
167
|
79.1400
|
XLON
|
993340715738360
|
|
14/05/2024
|
14:39:14
|
BST
|
68
|
79.1400
|
XLON
|
993340715738362
|
|
14/05/2024
|
14:39:42
|
BST
|
89
|
79.1200
|
XLON
|
993340715738413
|
|
14/05/2024
|
14:39:42
|
BST
|
50
|
79.1200
|
XLON
|
993340715738414
|
|
14/05/2024
|
14:40:04
|
BST
|
97
|
79.1600
|
XLON
|
993340715738448
|
|
14/05/2024
|
14:42:55
|
BST
|
171
|
79.2200
|
XLON
|
993340715738854
|
|
14/05/2024
|
14:42:55
|
BST
|
33
|
79.2200
|
XLON
|
993340715738855
|
|
14/05/2024
|
14:43:00
|
BST
|
142
|
79.2200
|
XLON
|
993340715738858
|
|
14/05/2024
|
14:43:02
|
BST
|
84
|
79.2200
|
XLON
|
993340715738866
|
|
14/05/2024
|
14:43:20
|
BST
|
60
|
79.2000
|
XLON
|
993340715738876
|
|
14/05/2024
|
14:43:20
|
BST
|
18
|
79.2000
|
XLON
|
993340715738878
|
|
14/05/2024
|
14:43:20
|
BST
|
24
|
79.2000
|
XLON
|
993340715738879
|
|
14/05/2024
|
14:46:34
|
BST
|
55
|
79.1400
|
XLON
|
993340715739198
|
|
14/05/2024
|
14:48:19
|
BST
|
103
|
79.1400
|
XLON
|
993340715739336
|
|
14/05/2024
|
14:48:19
|
BST
|
55
|
79.1400
|
XLON
|
993340715739337
|
|
14/05/2024
|
14:51:23
|
BST
|
45
|
79.1600
|
XLON
|
993340715739563
|
|
14/05/2024
|
14:51:23
|
BST
|
2
|
79.1600
|
XLON
|
993340715739564
|
|
14/05/2024
|
14:51:45
|
BST
|
49
|
79.1600
|
XLON
|
993340715739616
|
|
14/05/2024
|
14:51:55
|
BST
|
22
|
79.1600
|
XLON
|
993340715739618
|
|
14/05/2024
|
14:51:55
|
BST
|
89
|
79.1600
|
XLON
|
993340715739619
|
|
14/05/2024
|
14:53:00
|
BST
|
71
|
79.1600
|
XLON
|
993340715739788
|
|
14/05/2024
|
14:53:53
|
BST
|
24
|
79.2000
|
XLON
|
993340715739953
|
|
14/05/2024
|
14:53:53
|
BST
|
13
|
79.2000
|
XLON
|
993340715739954
|
|
14/05/2024
|
14:53:53
|
BST
|
19
|
79.2000
|
XLON
|
993340715739955
|
|
14/05/2024
|
14:53:53
|
BST
|
50
|
79.2000
|
XLON
|
993340715739956
|
|
14/05/2024
|
14:53:53
|
BST
|
10
|
79.2000
|
XLON
|
993340715739957
|
|
14/05/2024
|
14:53:53
|
BST
|
43
|
79.2000
|
XLON
|
993340715739958
|
|
14/05/2024
|
14:54:27
|
BST
|
72
|
79.1000
|
XLON
|
993340715740020
|
|
14/05/2024
|
14:55:17
|
BST
|
32
|
79.1000
|
XLON
|
993340715740120
|
|
14/05/2024
|
14:55:17
|
BST
|
13
|
79.1000
|
XLON
|
993340715740121
|
|
14/05/2024
|
14:55:19
|
BST
|
76
|
79.1000
|
XLON
|
993340715740123
|
|
14/05/2024
|
14:56:31
|
BST
|
42
|
79.0000
|
XLON
|
993340715740272
|
|
14/05/2024
|
14:56:31
|
BST
|
9
|
79.0000
|
XLON
|
993340715740273
|
|
14/05/2024
|
14:56:40
|
BST
|
124
|
79.0000
|
XLON
|
993340715740299
|
|
14/05/2024
|
14:56:48
|
BST
|
18
|
79.0200
|
XLON
|
993340715740339
|
|
14/05/2024
|
14:56:48
|
BST
|
38
|
79.0200
|
XLON
|
993340715740340
|
|
14/05/2024
|
14:56:48
|
BST
|
5
|
79.0200
|
XLON
|
993340715740341
|
|
14/05/2024
|
14:57:00
|
BST
|
45
|
78.9800
|
XLON
|
993340715740420
|
|
14/05/2024
|
14:57:08
|
BST
|
50
|
78.9800
|
XLON
|
993340715740423
|
|
14/05/2024
|
14:57:08
|
BST
|
40
|
78.9800
|
XLON
|
993340715740424
|
|
14/05/2024
|
14:57:08
|
BST
|
15
|
78.9800
|
XLON
|
993340715740425
|
|
14/05/2024
|
14:58:00
|
BST
|
20
|
78.9800
|
XLON
|
993340715740535
|
|
14/05/2024
|
14:58:00
|
BST
|
42
|
78.9800
|
XLON
|
993340715740536
|
|
14/05/2024
|
14:58:00
|
BST
|
63
|
78.9800
|
XLON
|
993340715740537
|
|
14/05/2024
|
14:59:02
|
BST
|
192
|
79.0000
|
XLON
|
993340715740649
|
|
14/05/2024
|
14:59:02
|
BST
|
39
|
79.0000
|
XLON
|
993340715740654
|
|
14/05/2024
|
14:59:02
|
BST
|
38
|
79.0000
|
XLON
|
993340715740655
|
|
14/05/2024
|
14:59:02
|
BST
|
54
|
79.0000
|
XLON
|
993340715740656
|
|
14/05/2024
|
14:59:02
|
BST
|
17
|
79.0000
|
XLON
|
993340715740657
|
|
14/05/2024
|
15:00:01
|
BST
|
180
|
79.0000
|
XLON
|
993340715740736
|
|
14/05/2024
|
15:00:16
|
BST
|
77
|
78.9800
|
XLON
|
993340715740779
|
|
14/05/2024
|
15:02:49
|
BST
|
53
|
79.0000
|
XLON
|
993340715741039
|
|
14/05/2024
|
15:02:49
|
BST
|
49
|
79.0000
|
XLON
|
993340715741047
|
|
14/05/2024
|
15:02:49
|
BST
|
54
|
79.0000
|
XLON
|
993340715741048
|
|
14/05/2024
|
15:03:23
|
BST
|
8
|
79.0000
|
XLON
|
993340715741158
|
|
14/05/2024
|
15:03:23
|
BST
|
146
|
79.0000
|
XLON
|
993340715741159
|
|
14/05/2024
|
15:03:23
|
BST
|
33
|
79.0000
|
XLON
|
993340715741160
|
|
14/05/2024
|
15:03:23
|
BST
|
28
|
79.0000
|
XLON
|
993340715741161
|
|
14/05/2024
|
15:03:23
|
BST
|
7
|
79.0000
|
XLON
|
993340715741162
|
|
14/05/2024
|
15:04:31
|
BST
|
50
|
78.9800
|
XLON
|
993340715741285
|
|
14/05/2024
|
15:06:45
|
BST
|
117
|
79.0400
|
XLON
|
993340715741542
|
|
14/05/2024
|
15:06:46
|
BST
|
43
|
79.0400
|
XLON
|
993340715741543
|
|
14/05/2024
|
15:06:46
|
BST
|
2
|
79.0400
|
XLON
|
993340715741544
|
|
14/05/2024
|
15:08:25
|
BST
|
47
|
78.9800
|
XLON
|
993340715741662
|
|
14/05/2024
|
15:08:35
|
BST
|
69
|
78.9600
|
XLON
|
993340715741711
|
|
14/05/2024
|
15:10:47
|
BST
|
51
|
78.9400
|
XLON
|
993340715741855
|
|
14/05/2024
|
15:10:47
|
BST
|
38
|
78.9400
|
XLON
|
993340715741856
|
|
14/05/2024
|
15:12:03
|
BST
|
127
|
79.0000
|
XLON
|
993340715742065
|
|
14/05/2024
|
15:12:09
|
BST
|
55
|
79.0200
|
XLON
|
993340715742083
|
|
14/05/2024
|
15:12:09
|
BST
|
74
|
79.0200
|
XLON
|
993340715742084
|
|
14/05/2024
|
15:14:01
|
BST
|
184
|
79.0000
|
XLON
|
993340715742474
|
|
14/05/2024
|
15:14:01
|
BST
|
91
|
79.0000
|
XLON
|
993340715742477
|
|
14/05/2024
|
15:14:02
|
BST
|
124
|
78.9800
|
XLON
|
993340715742481
|
|
14/05/2024
|
15:14:02
|
BST
|
50
|
78.9800
|
XLON
|
993340715742482
|
|
14/05/2024
|
15:14:02
|
BST
|
47
|
78.9800
|
XLON
|
993340715742483
|
|
14/05/2024
|
15:15:40
|
BST
|
24
|
78.9400
|
XLON
|
993340715742769
|
|
14/05/2024
|
15:15:40
|
BST
|
17
|
78.9400
|
XLON
|
993340715742770
|
|
14/05/2024
|
15:15:53
|
BST
|
28
|
78.9400
|
XLON
|
993340715742816
|
|
14/05/2024
|
15:15:53
|
BST
|
19
|
78.9400
|
XLON
|
993340715742817
|
|
14/05/2024
|
15:16:00
|
BST
|
54
|
78.9400
|
XLON
|
993340715742826
|
|
14/05/2024
|
15:16:36
|
BST
|
32
|
78.9400
|
XLON
|
993340715742872
|
|
14/05/2024
|
15:17:03
|
BST
|
34
|
78.9400
|
XLON
|
993340715742910
|
|
14/05/2024
|
15:17:12
|
BST
|
5
|
78.9400
|
XLON
|
993340715742914
|
|
14/05/2024
|
15:17:51
|
BST
|
59
|
78.9600
|
XLON
|
993340715742977
|
|
14/05/2024
|
15:18:03
|
BST
|
45
|
78.9600
|
XLON
|
993340715743025
|
|
14/05/2024
|
15:18:35
|
BST
|
86
|
78.9600
|
XLON
|
993340715743040
|
|
14/05/2024
|
15:19:13
|
BST
|
45
|
78.9600
|
XLON
|
993340715743122
|
|
14/05/2024
|
15:19:13
|
BST
|
29
|
78.9600
|
XLON
|
993340715743123
|
|
14/05/2024
|
15:20:00
|
BST
|
65
|
78.9400
|
XLON
|
993340715743212
|
|
14/05/2024
|
15:20:00
|
BST
|
90
|
78.9400
|
XLON
|
993340715743219
|
|
14/05/2024
|
15:20:00
|
BST
|
14
|
78.9400
|
XLON
|
993340715743220
|
|
14/05/2024
|
15:21:15
|
BST
|
98
|
78.9600
|
XLON
|
993340715743475
|
|
14/05/2024
|
15:21:47
|
BST
|
16
|
78.9600
|
XLON
|
993340715743554
|
|
14/05/2024
|
15:21:47
|
BST
|
37
|
78.9600
|
XLON
|
993340715743555
|
|
14/05/2024
|
15:23:00
|
BST
|
46
|
78.9400
|
XLON
|
993340715743650
|
|
14/05/2024
|
15:23:00
|
BST
|
44
|
78.9400
|
XLON
|
993340715743651
|
|
14/05/2024
|
15:25:33
|
BST
|
12
|
78.9600
|
XLON
|
993340715743839
|
|
14/05/2024
|
15:25:33
|
BST
|
103
|
78.9600
|
XLON
|
993340715743840
|
|
14/05/2024
|
15:26:03
|
BST
|
97
|
79.0000
|
XLON
|
993340715743876
|
|
14/05/2024
|
15:26:03
|
BST
|
5
|
79.0000
|
XLON
|
993340715743877
|
|
14/05/2024
|
15:26:04
|
BST
|
50
|
79.0000
|
XLON
|
993340715743878
|
|
14/05/2024
|
15:26:05
|
BST
|
20
|
78.9800
|
XLON
|
993340715743881
|
|
14/05/2024
|
15:26:05
|
BST
|
40
|
78.9800
|
XLON
|
993340715743882
|
|
14/05/2024
|
15:29:21
|
BST
|
195
|
78.9800
|
XLON
|
993340715744416
|
|
14/05/2024
|
15:29:51
|
BST
|
120
|
78.9800
|
XLON
|
993340715744536
|
|
14/05/2024
|
15:30:39
|
BST
|
18
|
78.9400
|
XLON
|
993340715744842
|
|
14/05/2024
|
15:30:39
|
BST
|
52
|
78.9400
|
XLON
|
993340715744843
|
|
14/05/2024
|
15:30:39
|
BST
|
36
|
78.9200
|
XLON
|
993340715744845
|
|
14/05/2024
|
15:30:39
|
BST
|
29
|
78.9200
|
XLON
|
993340715744846
|
|
14/05/2024
|
15:31:12
|
BST
|
79
|
78.8800
|
XLON
|
993340715745054
|
|
14/05/2024
|
15:31:13
|
BST
|
43
|
78.8800
|
XLON
|
993340715745069
|
|
14/05/2024
|
15:31:13
|
BST
|
21
|
78.8800
|
XLON
|
993340715745070
|
|
14/05/2024
|
15:31:13
|
BST
|
10
|
78.8800
|
XLON
|
993340715745071
|
|
14/05/2024
|
15:31:13
|
BST
|
54
|
78.8800
|
XLON
|
993340715745072
|
|
14/05/2024
|
15:31:13
|
BST
|
1
|
78.8800
|
XLON
|
993340715745073
|
|
14/05/2024
|
15:31:14
|
BST
|
51
|
78.8400
|
XLON
|
993340715745079
|
|
14/05/2024
|
15:31:14
|
BST
|
46
|
78.8400
|
XLON
|
993340715745080
|
|
14/05/2024
|
15:31:14
|
BST
|
23
|
78.8400
|
XLON
|
993340715745081
|
|
14/05/2024
|
15:31:20
|
BST
|
19
|
78.8200
|
XLON
|
993340715745109
|
|
14/05/2024
|
15:31:20
|
BST
|
43
|
78.8400
|
XLON
|
993340715745110
|
|
14/05/2024
|
15:31:20
|
BST
|
42
|
78.8400
|
XLON
|
993340715745111
|
|
14/05/2024
|
15:31:20
|
BST
|
43
|
78.8400
|
XLON
|
993340715745112
|
|
14/05/2024
|
15:31:20
|
BST
|
20
|
78.8400
|
XLON
|
993340715745113
|
|
14/05/2024
|
15:31:20
|
BST
|
29
|
78.8400
|
XLON
|
993340715745114
|
|
14/05/2024
|
15:31:39
|
BST
|
48
|
78.8600
|
XLON
|
993340715745171
|
|
14/05/2024
|
15:31:44
|
BST
|
10
|
78.8600
|
XLON
|
993340715745192
|
|
14/05/2024
|
15:31:44
|
BST
|
42
|
78.8600
|
XLON
|
993340715745193
|
|
14/05/2024
|
15:31:44
|
BST
|
40
|
78.8600
|
XLON
|
993340715745194
|
|
14/05/2024
|
15:31:44
|
BST
|
47
|
78.8600
|
XLON
|
993340715745195
|
|
14/05/2024
|
15:31:48
|
BST
|
20
|
78.8800
|
XLON
|
993340715745204
|
|
14/05/2024
|
15:31:48
|
BST
|
92
|
78.8800
|
XLON
|
993340715745205
|
|
14/05/2024
|
15:31:48
|
BST
|
84
|
78.8800
|
XLON
|
993340715745206
|
|
14/05/2024
|
15:31:58
|
BST
|
18
|
78.9000
|
XLON
|
993340715745232
|
|
14/05/2024
|
15:31:58
|
BST
|
54
|
78.9000
|
XLON
|
993340715745233
|
|
14/05/2024
|
15:31:58
|
BST
|
91
|
78.9000
|
XLON
|
993340715745234
|
|
14/05/2024
|
15:31:58
|
BST
|
25
|
78.9000
|
XLON
|
993340715745235
|
|
14/05/2024
|
15:32:01
|
BST
|
59
|
78.8800
|
XLON
|
993340715745242
|
|
14/05/2024
|
15:32:01
|
BST
|
67
|
78.8800
|
XLON
|
993340715745243
|
|
14/05/2024
|
15:32:25
|
BST
|
192
|
78.8600
|
XLON
|
993340715745340
|
|
14/05/2024
|
15:32:25
|
BST
|
83
|
78.8600
|
XLON
|
993340715745343
|
|
14/05/2024
|
15:32:25
|
BST
|
50
|
78.8600
|
XLON
|
993340715745344
|
|
14/05/2024
|
15:32:25
|
BST
|
32
|
78.8600
|
XLON
|
993340715745345
|
|
14/05/2024
|
15:33:09
|
BST
|
42
|
78.8600
|
XLON
|
993340715745402
|
|
14/05/2024
|
15:33:09
|
BST
|
32
|
78.8600
|
XLON
|
993340715745403
|
|
14/05/2024
|
15:33:09
|
BST
|
89
|
78.8600
|
XLON
|
993340715745405
|
|
14/05/2024
|
15:33:23
|
BST
|
48
|
78.8200
|
XLON
|
993340715745431
|
|
14/05/2024
|
15:33:23
|
BST
|
49
|
78.8200
|
XLON
|
993340715745432
|
|
14/05/2024
|
15:34:13
|
BST
|
29
|
78.8200
|
XLON
|
993340715745602
|
|
14/05/2024
|
15:34:14
|
BST
|
2
|
78.8200
|
XLON
|
993340715745608
|
|
14/05/2024
|
15:34:22
|
BST
|
17
|
78.8200
|
XLON
|
993340715745625
|
|
14/05/2024
|
15:34:22
|
BST
|
40
|
78.8200
|
XLON
|
993340715745626
|
|
14/05/2024
|
15:34:22
|
BST
|
59
|
78.8200
|
XLON
|
993340715745627
|
|
14/05/2024
|
15:34:29
|
BST
|
46
|
78.7800
|
XLON
|
993340715745643
|
|
14/05/2024
|
15:34:43
|
BST
|
8
|
78.7600
|
XLON
|
993340715745683
|
|
14/05/2024
|
15:34:43
|
BST
|
81
|
78.7600
|
XLON
|
993340715745684
|
|
14/05/2024
|
15:35:01
|
BST
|
46
|
78.7600
|
XLON
|
993340715745735
|
|
14/05/2024
|
15:36:36
|
BST
|
65
|
78.9600
|
XLON
|
993340715745959
|
|
14/05/2024
|
15:36:36
|
BST
|
42
|
78.9600
|
XLON
|
993340715745961
|
|
14/05/2024
|
15:36:36
|
BST
|
14
|
78.9600
|
XLON
|
993340715745962
|
|
14/05/2024
|
15:36:36
|
BST
|
43
|
78.9600
|
XLON
|
993340715745963
|
|
14/05/2024
|
15:36:36
|
BST
|
38
|
78.9600
|
XLON
|
993340715745964
|
|
14/05/2024
|
15:36:36
|
BST
|
10
|
78.9600
|
XLON
|
993340715745965
|
|
14/05/2024
|
15:36:36
|
BST
|
43
|
78.9600
|
XLON
|
993340715745966
|
|
14/05/2024
|
15:36:37
|
BST
|
22
|
78.9600
|
XLON
|
993340715745968
|
|
14/05/2024
|
15:36:37
|
BST
|
14
|
78.9600
|
XLON
|
993340715745969
|
|
14/05/2024
|
15:36:37
|
BST
|
5
|
78.9600
|
XLON
|
993340715745970
|
|
14/05/2024
|
15:37:05
|
BST
|
42
|
78.9200
|
XLON
|
993340715746022
|
|
14/05/2024
|
15:38:04
|
BST
|
22
|
78.9400
|
XLON
|
993340715746162
|
|
14/05/2024
|
15:38:04
|
BST
|
178
|
78.9400
|
XLON
|
993340715746163
|
|
14/05/2024
|
15:40:03
|
BST
|
91
|
78.9400
|
XLON
|
993340715746406
|
|
14/05/2024
|
15:40:03
|
BST
|
88
|
78.9400
|
XLON
|
993340715746407
|
|
14/05/2024
|
15:40:03
|
BST
|
43
|
78.9600
|
XLON
|
993340715746409
|
|
14/05/2024
|
15:40:03
|
BST
|
50
|
78.9600
|
XLON
|
993340715746410
|
|
14/05/2024
|
15:40:03
|
BST
|
38
|
78.9600
|
XLON
|
993340715746411
|
|
14/05/2024
|
15:40:03
|
BST
|
39
|
78.9600
|
XLON
|
993340715746412
|
|
14/05/2024
|
15:40:33
|
BST
|
26
|
78.9400
|
XLON
|
993340715746455
|
|
14/05/2024
|
15:40:33
|
BST
|
22
|
78.9400
|
XLON
|
993340715746456
|
|
14/05/2024
|
15:40:42
|
BST
|
78
|
78.9400
|
XLON
|
993340715746481
|
|
14/05/2024
|
15:41:03
|
BST
|
45
|
78.9400
|
XLON
|
993340715746570
|
|
14/05/2024
|
15:41:33
|
BST
|
28
|
78.9400
|
XLON
|
993340715746613
|
|
14/05/2024
|
15:41:53
|
BST
|
45
|
78.9400
|
XLON
|
993340715746645
|
|
14/05/2024
|
15:42:23
|
BST
|
32
|
78.9200
|
XLON
|
993340715746707
|
|
14/05/2024
|
15:42:42
|
BST
|
9
|
78.9200
|
XLON
|
993340715746753
|
|
14/05/2024
|
15:42:42
|
BST
|
24
|
78.9200
|
XLON
|
993340715746754
|
|
14/05/2024
|
15:42:42
|
BST
|
83
|
78.9200
|
XLON
|
993340715746755
|
|
14/05/2024
|
15:42:44
|
BST
|
22
|
78.8800
|
XLON
|
993340715746765
|
|
14/05/2024
|
15:42:44
|
BST
|
23
|
78.8800
|
XLON
|
993340715746766
|
|
14/05/2024
|
15:44:24
|
BST
|
110
|
78.8600
|
XLON
|
993340715746968
|
|
14/05/2024
|
15:44:24
|
BST
|
82
|
78.8600
|
XLON
|
993340715746969
|
|
14/05/2024
|
15:44:24
|
BST
|
71
|
78.8600
|
XLON
|
993340715746970
|
|
14/05/2024
|
15:45:13
|
BST
|
62
|
78.8400
|
XLON
|
993340715747120
|
|
14/05/2024
|
15:47:33
|
BST
|
54
|
78.8800
|
XLON
|
993340715747521
|
|
14/05/2024
|
15:47:33
|
BST
|
125
|
78.8800
|
XLON
|
993340715747522
|
|
14/05/2024
|
15:47:33
|
BST
|
9
|
78.8800
|
XLON
|
993340715747523
|
|
14/05/2024
|
15:48:02
|
BST
|
99
|
78.8800
|
XLON
|
993340715747588
|
|
14/05/2024
|
15:48:03
|
BST
|
42
|
78.8800
|
XLON
|
993340715747592
|
|
14/05/2024
|
15:48:04
|
BST
|
27
|
78.9000
|
XLON
|
993340715747607
|
|
14/05/2024
|
15:48:04
|
BST
|
34
|
78.9000
|
XLON
|
993340715747608
|
|
14/05/2024
|
15:48:05
|
BST
|
132
|
78.8600
|
XLON
|
993340715747617
|
|
14/05/2024
|
15:48:05
|
BST
|
32
|
78.8600
|
XLON
|
993340715747618
|
|
14/05/2024
|
15:48:05
|
BST
|
28
|
78.8600
|
XLON
|
993340715747619
|
|
14/05/2024
|
15:48:05
|
BST
|
7
|
78.8600
|
XLON
|
993340715747620
|
|
14/05/2024
|
15:48:05
|
BST
|
4
|
78.8600
|
XLON
|
993340715747621
|
|
14/05/2024
|
15:48:29
|
BST
|
75
|
78.8400
|
XLON
|
993340715747710
|
|
14/05/2024
|
15:48:38
|
BST
|
18
|
78.8400
|
XLON
|
993340715747730
|
|
14/05/2024
|
15:48:40
|
BST
|
60
|
78.8400
|
XLON
|
993340715747732
|
|
14/05/2024
|
15:48:40
|
BST
|
6
|
78.8400
|
XLON
|
993340715747733
|
|
14/05/2024
|
15:49:21
|
BST
|
76
|
78.8200
|
XLON
|
993340715747889
|
|
14/05/2024
|
15:49:35
|
BST
|
45
|
78.8000
|
XLON
|
993340715747909
|
|
14/05/2024
|
15:49:35
|
BST
|
2
|
78.8000
|
XLON
|
993340715747910
|
|
14/05/2024
|
15:50:45
|
BST
|
61
|
78.7600
|
XLON
|
993340715748274
|
|
14/05/2024
|
15:50:45
|
BST
|
116
|
78.7600
|
XLON
|
993340715748275
|
|
14/05/2024
|
15:50:45
|
BST
|
20
|
78.7600
|
XLON
|
993340715748277
|
|
14/05/2024
|
15:50:45
|
BST
|
42
|
78.7600
|
XLON
|
993340715748278
|
|
14/05/2024
|
15:50:45
|
BST
|
7
|
78.7600
|
XLON
|
993340715748279
|
|
14/05/2024
|
15:52:23
|
BST
|
49
|
78.7200
|
XLON
|
993340715748503
|
|
14/05/2024
|
15:52:23
|
BST
|
35
|
78.7200
|
XLON
|
993340715748504
|
|
14/05/2024
|
15:53:19
|
BST
|
50
|
78.7600
|
XLON
|
993340715748635
|
|
14/05/2024
|
15:53:19
|
BST
|
1
|
78.7600
|
XLON
|
993340715748636
|
|
14/05/2024
|
15:53:19
|
BST
|
188
|
78.7400
|
XLON
|
993340715748637
|
|
14/05/2024
|
15:53:33
|
BST
|
45
|
78.7000
|
XLON
|
993340715748685
|
|
14/05/2024
|
15:54:03
|
BST
|
34
|
78.7000
|
XLON
|
993340715748749
|
|
14/05/2024
|
15:54:25
|
BST
|
187
|
78.7200
|
XLON
|
993340715748845
|
|
14/05/2024
|
15:54:26
|
BST
|
2
|
78.7200
|
XLON
|
993340715748846
|
|
14/05/2024
|
15:54:26
|
BST
|
48
|
78.7200
|
XLON
|
993340715748847
|
|
14/05/2024
|
15:54:26
|
BST
|
111
|
78.7200
|
XLON
|
993340715748848
|
|
14/05/2024
|
15:54:26
|
BST
|
55
|
78.7200
|
XLON
|
993340715748849
|
|
14/05/2024
|
15:54:41
|
BST
|
78
|
78.7000
|
XLON
|
993340715748871
|
|
14/05/2024
|
15:54:41
|
BST
|
69
|
78.7000
|
XLON
|
993340715748876
|
|
14/05/2024
|
15:55:43
|
BST
|
52
|
78.7000
|
XLON
|
993340715749141
|
|
14/05/2024
|
15:56:09
|
BST
|
97
|
78.7000
|
XLON
|
993340715749199
|
|
14/05/2024
|
15:56:45
|
BST
|
53
|
78.6800
|
XLON
|
993340715749275
|
|
14/05/2024
|
15:56:46
|
BST
|
19
|
78.7200
|
XLON
|
993340715749306
|
|
14/05/2024
|
15:56:46
|
BST
|
174
|
78.7200
|
XLON
|
993340715749307
|
|
14/05/2024
|
15:57:01
|
BST
|
40
|
78.7200
|
XLON
|
993340715749337
|
|
14/05/2024
|
15:57:01
|
BST
|
97
|
78.7200
|
XLON
|
993340715749338
|
|
14/05/2024
|
15:57:04
|
BST
|
125
|
78.7000
|
XLON
|
993340715749339
|
|
14/05/2024
|
15:57:04
|
BST
|
32
|
78.7000
|
XLON
|
993340715749340
|
|
14/05/2024
|
15:57:04
|
BST
|
26
|
78.7000
|
XLON
|
993340715749341
|
|
14/05/2024
|
15:57:04
|
BST
|
10
|
78.7000
|
XLON
|
993340715749343
|
|
14/05/2024
|
15:57:04
|
BST
|
62
|
78.7000
|
XLON
|
993340715749344
|
|
14/05/2024
|
15:57:39
|
BST
|
42
|
78.7000
|
XLON
|
993340715749416
|
|
14/05/2024
|
15:57:39
|
BST
|
5
|
78.7000
|
XLON
|
993340715749417
|
|
14/05/2024
|
15:58:33
|
BST
|
45
|
78.6800
|
XLON
|
993340715749498
|
|
14/05/2024
|
15:58:33
|
BST
|
46
|
78.6800
|
XLON
|
993340715749499
|
|
14/05/2024
|
15:58:33
|
BST
|
39
|
78.6800
|
XLON
|
993340715749500
|
|
14/05/2024
|
15:58:33
|
BST
|
10
|
78.6800
|
XLON
|
993340715749501
|
|
14/05/2024
|
15:59:01
|
BST
|
82
|
78.6800
|
XLON
|
993340715749576
|
|
14/05/2024
|
15:59:01
|
BST
|
16
|
78.6800
|
XLON
|
993340715749577
|
|
14/05/2024
|
15:59:20
|
BST
|
78
|
78.6800
|
XLON
|
993340715749600
|
|
14/05/2024
|
15:59:20
|
BST
|
50
|
78.6600
|
XLON
|
993340715749607
|
|
14/05/2024
|
15:59:20
|
BST
|
10
|
78.6600
|
XLON
|
993340715749608
|
|
14/05/2024
|
15:59:20
|
BST
|
53
|
78.6600
|
XLON
|
993340715749609
|
|
14/05/2024
|
15:59:52
|
BST
|
151
|
78.6000
|
XLON
|
993340715749742
|
|
14/05/2024
|
15:59:52
|
BST
|
62
|
78.6000
|
XLON
|
993340715749745
|
|
14/05/2024
|
16:00:37
|
BST
|
42
|
78.5800
|
XLON
|
993340715749917
|
|
14/05/2024
|
16:00:37
|
BST
|
43
|
78.5800
|
XLON
|
993340715749920
|
|
14/05/2024
|
16:00:37
|
BST
|
4
|
78.5800
|
XLON
|
993340715749921
|
|
14/05/2024
|
16:00:46
|
BST
|
22
|
78.6000
|
XLON
|
993340715749963
|
|
14/05/2024
|
16:00:46
|
BST
|
38
|
78.6000
|
XLON
|
993340715749964
|
|
14/05/2024
|
16:00:46
|
BST
|
168
|
78.6000
|
XLON
|
993340715749965
|
|
14/05/2024
|
16:00:46
|
BST
|
52
|
78.6000
|
XLON
|
993340715749966
|
|
14/05/2024
|
16:00:59
|
BST
|
42
|
78.5600
|
XLON
|
993340715750010
|
|
14/05/2024
|
16:00:59
|
BST
|
61
|
78.5600
|
XLON
|
993340715750011
|
|
14/05/2024
|
16:00:59
|
BST
|
66
|
78.5600
|
XLON
|
993340715750012
|
|
14/05/2024
|
16:01:00
|
BST
|
55
|
78.5400
|
XLON
|
993340715750015
|
|
14/05/2024
|
16:01:00
|
BST
|
121
|
78.5400
|
XLON
|
993340715750016
|
|
14/05/2024
|
16:01:59
|
BST
|
8
|
78.4800
|
XLON
|
993340715750132
|
|
14/05/2024
|
16:01:59
|
BST
|
47
|
78.4800
|
XLON
|
993340715750133
|
|
14/05/2024
|
16:01:59
|
BST
|
38
|
78.4800
|
XLON
|
993340715750134
|
|
14/05/2024
|
16:01:59
|
BST
|
17
|
78.4800
|
XLON
|
993340715750135
|
|
14/05/2024
|
16:02:37
|
BST
|
56
|
78.4400
|
XLON
|
993340715750198
|
|
14/05/2024
|
16:02:37
|
BST
|
148
|
78.4400
|
XLON
|
993340715750199
|
|
14/05/2024
|
16:03:30
|
BST
|
111
|
78.4200
|
XLON
|
993340715750309
|
|
14/05/2024
|
16:03:30
|
BST
|
42
|
78.4200
|
XLON
|
993340715750315
|
|
14/05/2024
|
16:03:30
|
BST
|
50
|
78.4200
|
XLON
|
993340715750316
|
|
14/05/2024
|
16:03:30
|
BST
|
19
|
78.4200
|
XLON
|
993340715750317
|
|
14/05/2024
|
16:03:32
|
BST
|
42
|
78.3800
|
XLON
|
993340715750323
|
|
14/05/2024
|
16:03:33
|
BST
|
42
|
78.3800
|
XLON
|
993340715750352
|
|
14/05/2024
|
16:03:33
|
BST
|
21
|
78.3800
|
XLON
|
993340715750353
|
|
14/05/2024
|
16:03:40
|
BST
|
42
|
78.3800
|
XLON
|
993340715750369
|
|
14/05/2024
|
16:03:45
|
BST
|
29
|
78.3800
|
XLON
|
993340715750381
|
|
14/05/2024
|
16:03:45
|
BST
|
42
|
78.3800
|
XLON
|
993340715750382
|
|
14/05/2024
|
16:03:48
|
BST
|
37
|
78.3200
|
XLON
|
993340715750405
|
|
14/05/2024
|
16:03:48
|
BST
|
120
|
78.3200
|
XLON
|
993340715750406
|
|
14/05/2024
|
16:03:48
|
BST
|
144
|
78.3200
|
XLON
|
993340715750408
|
|
14/05/2024
|
16:03:55
|
BST
|
127
|
78.3800
|
XLON
|
993340715750427
|
|
14/05/2024
|
16:03:55
|
BST
|
9
|
78.3800
|
XLON
|
993340715750428
|
|
14/05/2024
|
16:03:56
|
BST
|
16
|
78.3800
|
XLON
|
993340715750429
|
|
14/05/2024
|
16:05:14
|
BST
|
164
|
78.5000
|
XLON
|
993340715750582
|
|
14/05/2024
|
16:05:14
|
BST
|
60
|
78.5000
|
XLON
|
993340715750584
|
|
14/05/2024
|
16:06:13
|
BST
|
88
|
78.5200
|
XLON
|
993340715750674
|
|
14/05/2024
|
16:06:13
|
BST
|
74
|
78.5200
|
XLON
|
993340715750675
|
|
14/05/2024
|
16:06:13
|
BST
|
95
|
78.5200
|
XLON
|
993340715750676
|
|
14/05/2024
|
16:06:13
|
BST
|
40
|
78.5200
|
XLON
|
993340715750677
|
|
14/05/2024
|
16:06:13
|
BST
|
12
|
78.5200
|
XLON
|
993340715750678
|
|
14/05/2024
|
16:06:14
|
BST
|
45
|
78.5000
|
XLON
|
993340715750680
|
|
14/05/2024
|
16:06:14
|
BST
|
11
|
78.5000
|
XLON
|
993340715750681
|
|
14/05/2024
|
16:07:53
|
BST
|
42
|
78.5400
|
XLON
|
993340715750852
|
|
14/05/2024
|
16:07:53
|
BST
|
43
|
78.5400
|
XLON
|
993340715750853
|
|
14/05/2024
|
16:08:03
|
BST
|
28
|
78.5400
|
XLON
|
993340715750891
|
|
14/05/2024
|
16:08:03
|
BST
|
22
|
78.5400
|
XLON
|
993340715750892
|
|
14/05/2024
|
16:08:07
|
BST
|
21
|
78.5400
|
XLON
|
993340715750921
|
|
14/05/2024
|
16:08:07
|
BST
|
29
|
78.5400
|
XLON
|
993340715750922
|
|
14/05/2024
|
16:08:07
|
BST
|
46
|
78.5400
|
XLON
|
993340715750923
|
|
14/05/2024
|
16:08:37
|
BST
|
105
|
78.5000
|
XLON
|
993340715751041
|
|
14/05/2024
|
16:08:37
|
BST
|
91
|
78.5000
|
XLON
|
993340715751042
|
|
14/05/2024
|
16:09:15
|
BST
|
117
|
78.5000
|
XLON
|
993340715751120
|
|
14/05/2024
|
16:10:12
|
BST
|
48
|
78.5200
|
XLON
|
993340715751220
|
|
14/05/2024
|
16:11:12
|
BST
|
55
|
78.5400
|
XLON
|
993340715751368
|
|
14/05/2024
|
16:11:35
|
BST
|
16
|
78.7200
|
XLON
|
993340715751488
|
|
14/05/2024
|
16:11:35
|
BST
|
22
|
78.7200
|
XLON
|
993340715751489
|
|
14/05/2024
|
16:11:35
|
BST
|
20
|
78.7200
|
XLON
|
993340715751490
|
|
14/05/2024
|
16:11:35
|
BST
|
102
|
78.7200
|
XLON
|
993340715751491
|
|
14/05/2024
|
16:11:36
|
BST
|
18
|
78.7400
|
XLON
|
993340715751497
|
|
14/05/2024
|
16:11:36
|
BST
|
30
|
78.7400
|
XLON
|
993340715751498
|
|
14/05/2024
|
16:11:40
|
BST
|
85
|
78.6800
|
XLON
|
993340715751533
|
|
14/05/2024
|
16:11:50
|
BST
|
125
|
78.6800
|
XLON
|
993340715751549
|
|
14/05/2024
|
16:11:50
|
BST
|
69
|
78.6800
|
XLON
|
993340715751550
|
|
14/05/2024
|
16:11:57
|
BST
|
100
|
78.6800
|
XLON
|
993340715751556
|
|
14/05/2024
|
16:11:57
|
BST
|
188
|
78.6800
|
XLON
|
993340715751559
|
|
14/05/2024
|
16:11:57
|
BST
|
7
|
78.6800
|
XLON
|
993340715751560
|
|
14/05/2024
|
16:12:02
|
BST
|
95
|
78.6800
|
XLON
|
993340715751565
|
|
14/05/2024
|
16:12:02
|
BST
|
111
|
78.6800
|
XLON
|
993340715751566
|
|
14/05/2024
|
16:12:09
|
BST
|
61
|
78.6600
|
XLON
|
993340715751591
|
|
14/05/2024
|
16:12:09
|
BST
|
42
|
78.6600
|
XLON
|
993340715751592
|
|
14/05/2024
|
16:12:19
|
BST
|
50
|
78.6800
|
XLON
|
993340715751617
|
|
14/05/2024
|
16:12:35
|
BST
|
25
|
78.6600
|
XLON
|
993340715751656
|
|
14/05/2024
|
16:12:35
|
BST
|
38
|
78.6600
|
XLON
|
993340715751657
|
|
14/05/2024
|
16:14:24
|
BST
|
45
|
78.6200
|
XLON
|
993340715751975
|
|
14/05/2024
|
16:14:46
|
BST
|
56
|
78.6200
|
XLON
|
993340715752008
|
|
14/05/2024
|
16:14:53
|
BST
|
27
|
78.6200
|
XLON
|
993340715752014
|
|
14/05/2024
|
16:16:21
|
BST
|
16
|
78.6400
|
XLON
|
993340715752289
|
|
14/05/2024
|
16:16:21
|
BST
|
38
|
78.6400
|
XLON
|
993340715752290
|
|
14/05/2024
|
16:16:21
|
BST
|
42
|
78.6400
|
XLON
|
993340715752291
|
|
14/05/2024
|
16:16:39
|
BST
|
62
|
78.6000
|
XLON
|
993340715752336
|
|
14/05/2024
|
16:16:39
|
BST
|
30
|
78.6000
|
XLON
|
993340715752337
|
|
14/05/2024
|
16:16:40
|
BST
|
80
|
78.5800
|
XLON
|
993340715752340
|
|
14/05/2024
|
16:16:43
|
BST
|
9
|
78.5800
|
XLON
|
993340715752341
|
|
14/05/2024
|
16:16:46
|
BST
|
76
|
78.5800
|
XLON
|
993340715752350
|
|
14/05/2024
|
16:16:46
|
BST
|
21
|
78.5800
|
XLON
|
993340715752351
|
|
14/05/2024
|
16:16:46
|
BST
|
59
|
78.5800
|
XLON
|
993340715752353
|
|
14/05/2024
|
16:18:01
|
BST
|
41
|
78.5400
|
XLON
|
993340715752578
|
|
14/05/2024
|
16:18:43
|
BST
|
3
|
78.5200
|
XLON
|
993340715752685
|
|
14/05/2024
|
16:18:43
|
BST
|
51
|
78.5200
|
XLON
|
993340715752686
|
|
14/05/2024
|
16:18:43
|
BST
|
36
|
78.5200
|
XLON
|
993340715752688
|
|
14/05/2024
|
16:19:41
|
BST
|
76
|
78.5400
|
XLON
|
993340715752788
|
|
14/05/2024
|
16:19:41
|
BST
|
43
|
78.5400
|
XLON
|
993340715752789
|
|
14/05/2024
|
16:21:43
|
BST
|
18
|
78.5800
|
XLON
|
993340715753183
|
|
14/05/2024
|
16:21:43
|
BST
|
42
|
78.5800
|
XLON
|
993340715753184
|
|
14/05/2024
|
16:21:43
|
BST
|
43
|
78.5800
|
XLON
|
993340715753185
|
|
14/05/2024
|
16:21:43
|
BST
|
21
|
78.5800
|
XLON
|
993340715753186
|
|
14/05/2024
|
16:21:43
|
BST
|
24
|
78.5800
|
XLON
|
993340715753187
|
|
14/05/2024
|
16:21:43
|
BST
|
25
|
78.5800
|
XLON
|
993340715753188
|
|
14/05/2024
|
16:21:43
|
BST
|
21
|
78.5800
|
XLON
|
993340715753189
|
|
14/05/2024
|
16:21:43
|
BST
|
21
|
78.5800
|
XLON
|
993340715753190
|
|
14/05/2024
|
16:21:43
|
BST
|
19
|
78.5800
|
XLON
|
993340715753191
|
|
14/05/2024
|
16:22:07
|
BST
|
187
|
78.5400
|
XLON
|
993340715753322
|
|
14/05/2024
|
16:22:07
|
BST
|
42
|
78.5400
|
XLON
|
993340715753323
|
|
14/05/2024
|
16:22:07
|
BST
|
12
|
78.5400
|
XLON
|
993340715753324
|
|
14/05/2024
|
16:22:08
|
BST
|
26
|
78.5200
|
XLON
|
993340715753332
|
|
14/05/2024
|
16:22:08
|
BST
|
21
|
78.5200
|
XLON
|
993340715753333
|
|
14/05/2024
|
16:23:01
|
BST
|
45
|
78.5000
|
XLON
|
993340715753521
|
|
14/05/2024
|
16:23:01
|
BST
|
5
|
78.5000
|
XLON
|
993340715753522
|
|
14/05/2024
|
16:23:38
|
BST
|
84
|
78.4800
|
XLON
|
993340715753647
|
|
14/05/2024
|
16:23:38
|
BST
|
42
|
78.4800
|
XLON
|
993340715753652
|
|
14/05/2024
|
16:23:38
|
BST
|
17
|
78.4800
|
XLON
|
993340715753653
|
|
14/05/2024
|
16:25:13
|
BST
|
20
|
78.4600
|
XLON
|
993340715753842
|
|
14/05/2024
|
16:25:29
|
BST
|
63
|
78.4600
|
XLON
|
993340715753911
|
|
14/05/2024
|
16:25:51
|
BST
|
157
|
78.5000
|
XLON
|
993340715753947
|
|
14/05/2024
|
16:25:51
|
BST
|
7
|
78.5000
|
XLON
|
993340715753948
|
|
14/05/2024
|
16:26:19
|
BST
|
117
|
78.5400
|
XLON
|
993340715754000
|
|
14/05/2024
|
16:26:19
|
BST
|
7
|
78.5400
|
XLON
|
993340715754001
|
|
14/05/2024
|
16:26:19
|
BST
|
48
|
78.5400
|
XLON
|
993340715754002
|
|
14/05/2024
|
16:26:19
|
BST
|
104
|
78.5400
|
XLON
|
993340715754003
|
|
14/05/2024
|
16:26:19
|
BST
|
86
|
78.5400
|
XLON
|
993340715754004
|
|
14/05/2024
|
16:26:44
|
BST
|
78
|
78.5200
|
XLON
|
993340715754173
|
|
14/05/2024
|
16:26:44
|
BST
|
21
|
78.5200
|
XLON
|
993340715754174
|
|
14/05/2024
|
16:26:44
|
BST
|
67
|
78.5200
|
XLON
|
993340715754175
|
|
14/05/2024
|
16:27:53
|
BST
|
50
|
78.5000
|
XLON
|
993340715754518
|
|
14/05/2024
|
16:27:53
|
BST
|
1
|
78.5000
|
XLON
|
993340715754519
|
|
14/05/2024
|
16:28:16
|
BST
|
50
|
78.4800
|
XLON
|
993340715754611
|
|
14/05/2024
|
16:28:33
|
BST
|
24
|
78.4800
|
XLON
|
993340715754698
|
|
14/05/2024
|
16:29:14
|
BST
|
202
|
78.5200
|
XLON
|
993340715754785
|
|
14/05/2024
|
16:29:28
|
BST
|
43
|
78.5400
|
XLON
|
993340715754873
|
|
14/05/2024
|
16:29:28
|
BST
|
42
|
78.5400
|
XLON
|
993340715754874
|
|
14/05/2024
|
16:29:28
|
BST
|
28
|
78.5400
|
XLON
|
993340715754875
|
|
14/05/2024
|
16:29:29
|
BST
|
1
|
78.5400
|
XLON
|
993340715754877
|
|
14/05/2024
|
16:29:29
|
BST
|
12
|
78.5400
|
XLON
|
993340715754878
|
|
14/05/2024
|
16:29:29
|
BST
|
10
|
78.5400
|
XLON
|
993340715754879
|
|
14/05/2024
|
16:29:29
|
BST
|
10
|
78.5400
|
XLON
|
993340715754880
|
|
14/05/2024
|
16:29:29
|
BST
|
25
|
78.5400
|
XLON
|
993340715754881
|
|
14/05/2024
|
16:29:30
|
BST
|
58
|
78.5400
|
XLON
|
993340715754889
|
|
14/05/2024
|
16:30:03
|
BST
|
144
|
78.5200
|
XLON
|
993340715754981
|
|
14/05/2024
|
16:30:03
|
BST
|
56
|
78.5200
|
XLON
|
993340715754982
|
|
14/05/2024
|
16:31:03
|
BST
|
27
|
78.5200
|
XLON
|
993340715755104
|
|
14/05/2024
|
16:31:03
|
BST
|
38
|
78.5200
|
XLON
|
993340715755105
|
|
14/05/2024
|
16:31:04
|
BST
|
100
|
78.5200
|
XLON
|
993340715755106
|
|
14/05/2024
|
16:31:07
|
BST
|
30
|
78.5200
|
XLON
|
993340715755132
|
|
14/05/2024
|
16:32:33
|
BST
|
6
|
78.5400
|
XLON
|
993340715755303
|
|
14/05/2024
|
16:32:33
|
BST
|
43
|
78.5400
|
XLON
|
993340715755304
|
|
14/05/2024
|
16:32:33
|
BST
|
19
|
78.5400
|
XLON
|
993340715755305
|
|
14/05/2024
|
16:33:34
|
BST
|
25
|
78.5400
|
XLON
|
993340715755488
|
|
14/05/2024
|
16:33:34
|
BST
|
31
|
78.5400
|
XLON
|
993340715755489
|
|
14/05/2024
|
16:34:13
|
BST
|
93
|
78.4800
|
XLON
|
993340715755562
|
|
14/05/2024
|
16:34:29
|
BST
|
75
|
78.4800
|
XLON
|
993340715755625
|
|
14/05/2024
|
16:34:29
|
BST
|
2
|
78.4800
|
XLON
|
993340715755626
|
|
14/05/2024
|
16:35:20
|
BST
|
115
|
78.4200
|
XLON
|
993340715755708
|
|
14/05/2024
|
16:35:20
|
BST
|
52
|
78.4200
|
XLON
|
993340715755709
|
|
14/05/2024
|
16:35:58
|
BST
|
75
|
78.4000
|
XLON
|
993340715755787
|
|
14/05/2024
|
16:36:11
|
BST
|
44
|
78.3800
|
XLON
|
993340715755846
|
|
14/05/2024
|
16:36:44
|
BST
|
178
|
78.4400
|
XLON
|
993340715755981
|
|
14/05/2024
|
16:36:44
|
BST
|
120
|
78.4400
|
XLON
|
993340715755982
|
|
14/05/2024
|
16:36:44
|
BST
|
67
|
78.4400
|
XLON
|
993340715755983
|
|
14/05/2024
|
16:36:45
|
BST
|
126
|
78.4400
|
XLON
|
993340715755984
|
|
14/05/2024
|
16:36:45
|
BST
|
67
|
78.4400
|
XLON
|
993340715755985
|
|
14/05/2024
|
16:36:46
|
BST
|
10
|
78.4400
|
XLON
|
993340715755986
|
|
14/05/2024
|
16:36:46
|
BST
|
22
|
78.4400
|
XLON
|
993340715755987
|
|
14/05/2024
|
16:36:46
|
BST
|
76
|
78.4400
|
XLON
|
993340715755988
|
|
14/05/2024
|
16:37:11
|
BST
|
38
|
78.4200
|
XLON
|
993340715756025
|
|
14/05/2024
|
16:37:11
|
BST
|
65
|
78.4200
|
XLON
|
993340715756026
|
|
14/05/2024
|
16:37:12
|
BST
|
18
|
78.4200
|
XLON
|
993340715756027
|
|
14/05/2024
|
16:38:14
|
BST
|
120
|
78.4000
|
XLON
|
993340715756266
|
|
14/05/2024
|
16:38:56
|
BST
|
118
|
78.3800
|
XLON
|
993340715756381
|
|
14/05/2024
|
16:38:57
|
BST
|
125
|
78.3800
|
XLON
|
993340715756383
|
|
14/05/2024
|
16:38:57
|
BST
|
10
|
78.3800
|
XLON
|
993340715756384
|
|
14/05/2024
|
16:38:58
|
BST
|
19
|
78.3800
|
XLON
|
993340715756398
|
|
14/05/2024
|
16:38:58
|
BST
|
22
|
78.3800
|
XLON
|
993340715756399
|
|
14/05/2024
|
16:40:10
|
BST
|
43
|
78.3600
|
XLON
|
993340715756757
|
|
14/05/2024
|
16:40:10
|
BST
|
42
|
78.3600
|
XLON
|
993340715756758
|
|
14/05/2024
|
16:40:16
|
BST
|
42
|
78.3200
|
XLON
|
993340715756789
|
|
14/05/2024
|
16:40:16
|
BST
|
33
|
78.3200
|
XLON
|
993340715756790
|
|
14/05/2024
|
16:40:16
|
BST
|
21
|
78.3400
|
XLON
|
993340715756792
|
|
14/05/2024
|
16:40:16
|
BST
|
35
|
78.3400
|
XLON
|
993340715756793
|
|
14/05/2024
|
16:40:17
|
BST
|
3
|
78.3400
|
XLON
|
993340715756800
|
|
14/05/2024
|
16:41:15
|
BST
|
12
|
78.3600
|
XLON
|
993340715757015
|
|
14/05/2024
|
16:41:27
|
BST
|
10
|
78.3600
|
XLON
|
993340715757023
|
|
14/05/2024
|
16:42:15
|
BST
|
113
|
78.3800
|
XLON
|
993340715757319
|
|
14/05/2024
|
16:42:15
|
BST
|
11
|
78.3800
|
XLON
|
993340715757320
|
|
14/05/2024
|
16:42:16
|
BST
|
47
|
78.3800
|
XLON
|
993340715757322
|
|
14/05/2024
|
16:43:13
|
BST
|
31
|
78.4000
|
XLON
|
993340715757451
|
|
14/05/2024
|
16:43:14
|
BST
|
9
|
78.4000
|
XLON
|
993340715757459
|
|
14/05/2024
|
16:43:30
|
BST
|
4
|
78.4000
|
XLON
|
993340715757478
|
|
14/05/2024
|
16:43:30
|
BST
|
19
|
78.4000
|
XLON
|
993340715757486
|
|
14/05/2024
|
16:43:30
|
BST
|
9
|
78.4000
|
XLON
|
993340715757487
|
|
14/05/2024
|
16:43:30
|
BST
|
27
|
78.4200
|
XLON
|
993340715757488
|
|
14/05/2024
|
16:43:30
|
BST
|
11
|
78.4200
|
XLON
|
993340715757489
|
|
14/05/2024
|
16:43:48
|
BST
|
99
|
78.4000
|
XLON
|
993340715757518
|
|
14/05/2024
|
16:43:48
|
BST
|
8
|
78.4000
|
XLON
|
993340715757519
|
|
14/05/2024
|
16:43:48
|
BST
|
70
|
78.4000
|
XLON
|
993340715757520
|
|
14/05/2024
|
16:43:55
|
BST
|
21
|
78.4400
|
XLON
|
993340715757551
|
|
14/05/2024
|
16:43:55
|
BST
|
42
|
78.4400
|
XLON
|
993340715757552
|
|
14/05/2024
|
16:43:55
|
BST
|
92
|
78.4400
|
XLON
|
993340715757553
|
|
14/05/2024
|
16:43:55
|
BST
|
21
|
78.4400
|
XLON
|
993340715757554
|
|
14/05/2024
|
16:43:57
|
BST
|
42
|
78.4400
|
XLON
|
993340715757564
|
|
14/05/2024
|
16:43:57
|
BST
|
31
|
78.4400
|
XLON
|
993340715757565
|
|
14/05/2024
|
16:43:57
|
BST
|
5
|
78.4400
|
XLON
|
993340715757566
|
|
14/05/2024
|
16:43:57
|
BST
|
11
|
78.4400
|
XLON
|
993340715757567
|
|
14/05/2024
|
16:43:57
|
BST
|
8
|
78.4400
|
XLON
|
993340715757568
|
|
14/05/2024
|
16:43:57
|
BST
|
75
|
78.4400
|
XLON
|
993340715757569
|
|
14/05/2024
|
16:44:00
|
BST
|
28
|
78.4200
|
XLON
|
993340715757573
|
|
14/05/2024
|
16:44:00
|
BST
|
31
|
78.4200
|
XLON
|
993340715757588
|
|
14/05/2024
|
16:44:00
|
BST
|
13
|
78.4200
|
XLON
|
993340715757589
|
|
14/05/2024
|
16:44:00
|
BST
|
11
|
78.4200
|
XLON
|
993340715757590
|
|
14/05/2024
|
16:44:15
|
BST
|
33
|
78.4600
|
XLON
|
993340715757650
|
|
14/05/2024
|
16:44:15
|
BST
|
11
|
78.4600
|
XLON
|
993340715757651
|
|
14/05/2024
|
16:45:03
|
BST
|
23
|
78.4400
|
XLON
|
993340715757769
|
|
14/05/2024
|
16:45:03
|
BST
|
125
|
78.4400
|
XLON
|
993340715757770
|
|
14/05/2024
|
16:45:03
|
BST
|
54
|
78.4400
|
XLON
|
993340715757771
|
|
14/05/2024
|
16:45:03
|
BST
|
10
|
78.4400
|
XLON
|
993340715757772
|
|
14/05/2024
|
16:45:03
|
BST
|
39
|
78.4400
|
XLON
|
993340715757773
|
|
14/05/2024
|
16:45:03
|
BST
|
95
|
78.4400
|
XLON
|
993340715757774
|
|
14/05/2024
|
16:45:13
|
BST
|
66
|
78.4200
|
XLON
|
993340715757785
|
|
14/05/2024
|
16:45:13
|
BST
|
89
|
78.4200
|
XLON
|
993340715757786
|
|
14/05/2024
|
16:45:14
|
BST
|
110
|
78.4200
|
XLON
|
993340715757788
|
|
14/05/2024
|
16:45:14
|
BST
|
35
|
78.4200
|
XLON
|
993340715757789
|
|
14/05/2024
|
16:45:41
|
BST
|
53
|
78.4000
|
XLON
|
993340715757944
|
|
14/05/2024
|
16:45:41
|
BST
|
21
|
78.3800
|
XLON
|
993340715757947
|
|
14/05/2024
|
16:45:41
|
BST
|
32
|
78.4000
|
XLON
|
993340715757948
|
|
14/05/2024
|
16:45:48
|
BST
|
1
|
78.3600
|
XLON
|
993340715757979
|
|
14/05/2024
|
16:45:48
|
BST
|
91
|
78.3600
|
XLON
|
993340715757980
|
|
14/05/2024
|
16:47:03
|
BST
|
109
|
78.4000
|
XLON
|
993340715758235
|
|
14/05/2024
|
16:47:03
|
BST
|
84
|
78.4000
|
XLON
|
993340715758236
|
|
14/05/2024
|
16:47:12
|
BST
|
10
|
78.4200
|
XLON
|
993340715758273
|
|
14/05/2024
|
16:47:59
|
BST
|
92
|
78.4000
|
XLON
|
993340715758683
|
|
14/05/2024
|
16:47:59
|
BST
|
92
|
78.4000
|
XLON
|
993340715758684
|
|
14/05/2024
|
16:47:59
|
BST
|
123
|
78.4000
|
XLON
|
993340715758685
|
|
14/05/2024
|
16:48:16
|
BST
|
2
|
78.4400
|
XLON
|
993340715758863
|
|
14/05/2024
|
16:48:16
|
BST
|
43
|
78.4400
|
XLON
|
993340715758864
|
|
14/05/2024
|
16:48:16
|
BST
|
75
|
78.4600
|
XLON
|
993340715758865
|
|
14/05/2024
|
16:48:16
|
BST
|
19
|
78.4600
|
XLON
|
993340715758866
|
|
14/05/2024
|
16:48:16
|
BST
|
43
|
78.4600
|
XLON
|
993340715758867
|
|
14/05/2024
|
16:48:16
|
BST
|
42
|
78.4600
|
XLON
|
993340715758868
|
|
14/05/2024
|
16:48:16
|
BST
|
27
|
78.4600
|
XLON
|
993340715758869
|
|
14/05/2024
|
16:48:16
|
BST
|
21
|
78.4600
|
XLON
|
993340715758870
|
|
14/05/2024
|
16:48:16
|
BST
|
59
|
78.4600
|
XLON
|
993340715758871
|
|
14/05/2024
|
16:48:16
|
BST
|
32
|
78.4600
|
XLON
|
993340715758872
|
|
14/05/2024
|
16:48:17
|
BST
|
27
|
78.4400
|
XLON
|
993340715758875
|
|
14/05/2024
|
16:48:17
|
BST
|
18
|
78.4400
|
XLON
|
993340715758876
|
|
14/05/2024
|
16:48:18
|
BST
|
25
|
78.4400
|
XLON
|
993340715758886
|
|
14/05/2024
|
16:48:18
|
BST
|
21
|
78.4400
|
XLON
|
993340715758887
|
|
14/05/2024
|
16:48:24
|
BST
|
30
|
78.4400
|
XLON
|
993340715758948
|
|
14/05/2024
|
16:48:24
|
BST
|
27
|
78.4400
|
XLON
|
993340715758949
|
|
14/05/2024
|
16:48:24
|
BST
|
42
|
78.4400
|
XLON
|
993340715758950
|
|
14/05/2024
|
16:48:24
|
BST
|
47
|
78.4400
|
XLON
|
993340715758951
|
|
14/05/2024
|
16:50:10
|
BST
|
196
|
78.4000
|
XLON
|
993340715759358
|
|
14/05/2024
|
16:50:52
|
BST
|
47
|
78.4400
|
XLON
|
993340715759525
|
|
14/05/2024
|
16:50:52
|
BST
|
34
|
78.4400
|
XLON
|
993340715759526
|
|
14/05/2024
|
16:50:52
|
BST
|
25
|
78.4400
|
XLON
|
993340715759527
|
|
14/05/2024
|
16:50:52
|
BST
|
2
|
78.4400
|
XLON
|
993340715759528
|
|
14/05/2024
|
16:50:52
|
BST
|
34
|
78.4400
|
XLON
|
993340715759529
|
|
14/05/2024
|
16:50:52
|
BST
|
5
|
78.4400
|
XLON
|
993340715759530
|
|
14/05/2024
|
16:50:52
|
BST
|
19
|
78.4400
|
XLON
|
993340715759531
|
|
14/05/2024
|
16:50:52
|
BST
|
36
|
78.4400
|
XLON
|
993340715759532
|
|
14/05/2024
|
16:52:17
|
BST
|
19
|
78.4400
|
XLON
|
993340715759988
|
|
14/05/2024
|
16:52:17
|
BST
|
42
|
78.4400
|
XLON
|
993340715759989
|
|
14/05/2024
|
16:52:17
|
BST
|
42
|
78.4400
|
XLON
|
993340715759990
|
|
14/05/2024
|
16:52:17
|
BST
|
10
|
78.4400
|
XLON
|
993340715759991
|
|
14/05/2024
|
16:52:17
|
BST
|
41
|
78.4400
|
XLON
|
993340715759992
|
|
14/05/2024
|
16:52:17
|
BST
|
22
|
78.4400
|
XLON
|
993340715759993
|
|
14/05/2024
|
16:52:45
|
BST
|
19
|
78.4400
|
XLON
|
993340715760088
|
|
14/05/2024
|
16:52:45
|
BST
|
42
|
78.4400
|
XLON
|
993340715760089
|
|
14/05/2024
|
16:52:45
|
BST
|
42
|
78.4400
|
XLON
|
993340715760090
|
|
14/05/2024
|
16:52:53
|
BST
|
18
|
78.4400
|
XLON
|
993340715760094
|
|
14/05/2024
|
16:53:01
|
BST
|
1
|
78.4400
|
XLON
|
993340715760107
|
|
14/05/2024
|
16:53:06
|
BST
|
28
|
78.4400
|
XLON
|
993340715760121
|
|
14/05/2024
|
16:53:11
|
BST
|
14
|
78.4400
|
XLON
|
993340715760136
|
|
14/05/2024
|
16:53:11
|
BST
|
42
|
78.4400
|
XLON
|
993340715760137
|
|
14/05/2024
|
16:53:11
|
BST
|
27
|
78.4400
|
XLON
|
993340715760138
|
|
14/05/2024
|
16:53:19
|
BST
|
42
|
78.4400
|
XLON
|
993340715760165
|
|
14/05/2024
|
16:54:01
|
BST
|
28
|
78.4400
|
XLON
|
993340715760296
|
|
14/05/2024
|
16:54:06
|
BST
|
42
|
78.4400
|
XLON
|
993340715760306
|
|
14/05/2024
|
16:54:06
|
BST
|
11
|
78.4400
|
XLON
|
993340715760307
|
|
14/05/2024
|
16:54:09
|
BST
|
42
|
78.4400
|
XLON
|
993340715760312
|
|
14/05/2024
|
16:54:09
|
BST
|
36
|
78.4400
|
XLON
|
993340715760313
|
|
14/05/2024
|
16:54:10
|
BST
|
4
|
78.4400
|
XLON
|
993340715760314
|
|
14/05/2024
|
16:54:10
|
BST
|
14
|
78.4400
|
XLON
|
993340715760315
|
|
14/05/2024
|
16:54:10
|
BST
|
17
|
78.4400
|
XLON
|
993340715760316
|
|
14/05/2024
|
16:54:10
|
BST
|
6
|
78.4400
|
XLON
|
993340715760317
|
|
14/05/2024
|
16:54:36
|
BST
|
125
|
78.4200
|
XLON
|
993340715760446
|
|
14/05/2024
|
16:54:36
|
BST
|
60
|
78.4200
|
XLON
|
993340715760447
|
|
14/05/2024
|
16:54:44
|
BST
|
58
|
78.4000
|
XLON
|
993340715760459
|
|
14/05/2024
|
16:54:45
|
BST
|
36
|
78.4000
|
XLON
|
993340715760460
|
|
14/05/2024
|
16:54:46
|
BST
|
11
|
78.4000
|
XLON
|
993340715760465
|
|
14/05/2024
|
16:54:49
|
BST
|
5
|
78.4000
|
XLON
|
993340715760477
|
|
14/05/2024
|
16:55:09
|
BST
|
42
|
78.3800
|
XLON
|
993340715760542
|
|
14/05/2024
|
16:55:35
|
BST
|
6
|
78.4000
|
XLON
|
993340715760655
|
|
14/05/2024
|
16:55:36
|
BST
|
19
|
78.4000
|
XLON
|
993340715760656
|
|
14/05/2024
|
16:55:36
|
BST
|
13
|
78.4000
|
XLON
|
993340715760657
|
|
14/05/2024
|
16:55:36
|
BST
|
13
|
78.4000
|
XLON
|
993340715760658
|
|
14/05/2024
|
16:55:36
|
BST
|
35
|
78.4000
|
XLON
|
993340715760659
|
|
14/05/2024
|
16:55:38
|
BST
|
36
|
78.4000
|
XLON
|
993340715760660
|
|
14/05/2024
|
16:55:38
|
BST
|
1
|
78.4000
|
XLON
|
993340715760662
|
|
14/05/2024
|
16:55:38
|
BST
|
92
|
78.4000
|
XLON
|
993340715760663
|
|
14/05/2024
|
16:55:38
|
BST
|
10
|
78.4000
|
XLON
|
993340715760664
|
|
14/05/2024
|
16:55:49
|
BST
|
1
|
78.4000
|
XLON
|
993340715760722
|
|
14/05/2024
|
16:55:53
|
BST
|
4
|
78.4000
|
XLON
|
993340715760744
|
|
14/05/2024
|
16:56:10
|
BST
|
56
|
78.4000
|
XLON
|
993340715760808
|
|
14/05/2024
|
16:56:18
|
BST
|
92
|
78.4000
|
XLON
|
993340715760815
|
|
14/05/2024
|
16:56:18
|
BST
|
46
|
78.4000
|
XLON
|
993340715760816
|
|
14/05/2024
|
16:56:19
|
BST
|
108
|
78.4000
|
XLON
|
993340715760820
|
|
14/05/2024
|
16:56:20
|
BST
|
69
|
78.4000
|
XLON
|
993340715760826
|
|
14/05/2024
|
16:56:21
|
BST
|
20
|
78.4000
|
XLON
|
993340715760827
|
|
14/05/2024
|
16:56:55
|
BST
|
1
|
78.4000
|
XLON
|
993340715760995
|
|
14/05/2024
|
16:57:02
|
BST
|
53
|
78.4000
|
XLON
|
993340715761056
|
|
14/05/2024
|
16:57:14
|
BST
|
3
|
78.4000
|
XLON
|
993340715761097
|
|
14/05/2024
|
16:57:14
|
BST
|
1
|
78.4000
|
XLON
|
993340715761098
|
|
14/05/2024
|
16:57:14
|
BST
|
59
|
78.4000
|
XLON
|
993340715761099
|
|
14/05/2024
|
16:57:15
|
BST
|
46
|
78.4000
|
XLON
|
993340715761113
|
|
14/05/2024
|
16:57:15
|
BST
|
34
|
78.4000
|
XLON
|
993340715761114
|
|
14/05/2024
|
16:58:53
|
BST
|
178
|
78.5200
|
XLON
|
993340715761417
|
|
14/05/2024
|
16:59:00
|
BST
|
26
|
78.5400
|
XLON
|
993340715761434
|
|
14/05/2024
|
16:59:00
|
BST
|
10
|
78.5400
|
XLON
|
993340715761435
|
|
14/05/2024
|
16:59:00
|
BST
|
42
|
78.5400
|
XLON
|
993340715761436
|
|
14/05/2024
|
16:59:00
|
BST
|
42
|
78.5400
|
XLON
|
993340715761437
|
|
14/05/2024
|
16:59:00
|
BST
|
42
|
78.5400
|
XLON
|
993340715761438
|
|
14/05/2024
|
16:59:00
|
BST
|
22
|
78.5400
|
XLON
|
993340715761439
|
|
14/05/2024
|
16:59:11
|
BST
|
57
|
78.5200
|
XLON
|
993340715761489
|
|
14/05/2024
|
16:59:11
|
BST
|
57
|
78.5200
|
XLON
|
993340715761490
|
|
14/05/2024
|
16:59:11
|
BST
|
57
|
78.5200
|
XLON
|
993340715761491
|
|
14/05/2024
|
16:59:52
|
BST
|
75
|
78.5000
|
XLON
|
993340715761809
|
|
14/05/2024
|
16:59:56
|
BST
|
49
|
78.5800
|
XLON
|
993340715761840
|
|
14/05/2024
|
16:59:56
|
BST
|
22
|
78.5800
|
XLON
|
993340715761841
|
|
14/05/2024
|
16:59:56
|
BST
|
7
|
78.5800
|
XLON
|
993340715761842
|
|
14/05/2024
|
17:00:00
|
BST
|
42
|
78.5800
|
XLON
|
993340715761863
|
|
14/05/2024
|
17:00:00
|
BST
|
42
|
78.5800
|
XLON
|
993340715761864
|
|
14/05/2024
|
17:00:00
|
BST
|
22
|
78.5800
|
XLON
|
993340715761865
|
|
14/05/2024
|
17:00:00
|
BST
|
45
|
78.5800
|
XLON
|
993340715761866
|
|
14/05/2024
|
17:00:00
|
BST
|
55
|
78.5800
|
XLON
|
993340715761867
|
|
14/05/2024
|
17:00:00
|
BST
|
55
|
78.5800
|
XLON
|
993340715761868
|
|
14/05/2024
|
17:00:00
|
BST
|
70
|
78.5800
|
XLON
|
993340715761869
|
|
14/05/2024
|
17:00:31
|
BST
|
99
|
78.5600
|
XLON
|
993340715761975
|
|
14/05/2024
|
17:00:31
|
BST
|
109
|
78.5600
|
XLON
|
993340715761977
|
|
14/05/2024
|
17:00:31
|
BST
|
7
|
78.5600
|
XLON
|
993340715761978
|
|
14/05/2024
|
17:00:31
|
BST
|
26
|
78.5600
|
XLON
|
993340715761979
|
|
14/05/2024
|
17:00:31
|
BST
|
42
|
78.5600
|
XLON
|
993340715761980
|
|
14/05/2024
|
17:00:31
|
BST
|
20
|
78.5600
|
XLON
|
993340715761981
|
|
14/05/2024
|
17:00:31
|
BST
|
22
|
78.5600
|
XLON
|
993340715761982
|
|
14/05/2024
|
17:00:31
|
BST
|
25
|
78.5600
|
XLON
|
993340715761983
|
|
14/05/2024
|
17:00:31
|
BST
|
22
|
78.5600
|
XLON
|
993340715761984
|
|
14/05/2024
|
17:00:31
|
BST
|
12
|
78.5600
|
XLON
|
993340715761985
|
|
14/05/2024
|
17:00:31
|
BST
|
8
|
78.5600
|
XLON
|
993340715761986
|
|
14/05/2024
|
17:00:34
|
BST
|
33
|
78.5200
|
XLON
|
993340715762009
|
|
14/05/2024
|
17:00:34
|
BST
|
22
|
78.5200
|
XLON
|
993340715762010
|
|
14/05/2024
|
17:00:34
|
BST
|
42
|
78.5200
|
XLON
|
993340715762011
|
|
14/05/2024
|
17:00:34
|
BST
|
38
|
78.5200
|
XLON
|
993340715762012
|
|
14/05/2024
|
17:00:34
|
BST
|
14
|
78.5200
|
XLON
|
993340715762013
|
|
14/05/2024
|
17:00:36
|
BST
|
29
|
78.5200
|
XLON
|
993340715762018
|
|
14/05/2024
|
17:00:36
|
BST
|
22
|
78.5200
|
XLON
|
993340715762019
|
|
14/05/2024
|
17:00:37
|
BST
|
28
|
78.5200
|
XLON
|
993340715762020
|
|
14/05/2024
|
17:00:37
|
BST
|
22
|
78.5200
|
XLON
|
993340715762021
|
|
14/05/2024
|
17:01:37
|
BST
|
7
|
78.5000
|
XLON
|
993340715762210
|
|
14/05/2024
|
17:01:37
|
BST
|
183
|
78.5000
|
XLON
|
993340715762211
|
|
14/05/2024
|
17:01:38
|
BST
|
42
|
78.5200
|
XLON
|
993340715762214
|
|
14/05/2024
|
17:01:38
|
BST
|
42
|
78.5200
|
XLON
|
993340715762215
|
|
14/05/2024
|
17:01:38
|
BST
|
50
|
78.5200
|
XLON
|
993340715762216
|
|
14/05/2024
|
17:01:38
|
BST
|
22
|
78.5200
|
XLON
|
993340715762217
|
|
14/05/2024
|
17:01:38
|
BST
|
53
|
78.5200
|
XLON
|
993340715762218
|
|
14/05/2024
|
17:01:38
|
BST
|
45
|
78.5200
|
XLON
|
993340715762219
|
|
14/05/2024
|
17:01:38
|
BST
|
54
|
78.5200
|
XLON
|
993340715762220
|
|
14/05/2024
|
17:01:38
|
BST
|
39
|
78.5200
|
XLON
|
993340715762221
|
|
14/05/2024
|
17:01:38
|
BST
|
56
|
78.5200
|
XLON
|
993340715762222
|
|
14/05/2024
|
17:01:38
|
BST
|
36
|
78.5200
|
XLON
|
993340715762223
|
|
14/05/2024
|
17:02:12
|
BST
|
64
|
78.5200
|
XLON
|
993340715762333
|
|
14/05/2024
|
17:02:12
|
BST
|
81
|
78.5200
|
XLON
|
993340715762334
|
|
14/05/2024
|
17:03:52
|
BST
|
91
|
78.6400
|
XLON
|
993340715762754
|
|
14/05/2024
|
17:03:52
|
BST
|
5
|
78.6400
|
XLON
|
993340715762756
|
|
14/05/2024
|
17:03:52
|
BST
|
1
|
78.6400
|
XLON
|
993340715762757
|
|
14/05/2024
|
17:03:52
|
BST
|
42
|
78.6600
|
XLON
|
993340715762765
|
|
14/05/2024
|
17:03:52
|
BST
|
42
|
78.6600
|
XLON
|
993340715762766
|
|
14/05/2024
|
17:03:52
|
BST
|
22
|
78.6600
|
XLON
|
993340715762767
|
|
14/05/2024
|
17:04:11
|
BST
|
28
|
78.6600
|
XLON
|
993340715762846
|
|
14/05/2024
|
17:04:11
|
BST
|
22
|
78.6600
|
XLON
|
993340715762847
|
|
14/05/2024
|
17:04:16
|
BST
|
26
|
78.6600
|
XLON
|
993340715762860
|
|
14/05/2024
|
17:04:25
|
BST
|
18
|
78.6600
|
XLON
|
993340715762884
|
|
14/05/2024
|
17:04:25
|
BST
|
22
|
78.6600
|
XLON
|
993340715762885
|
|
14/05/2024
|
17:06:00
|
BST
|
58
|
78.7000
|
XLON
|
993340715763170
|
|
14/05/2024
|
17:06:00
|
BST
|
115
|
78.7000
|
XLON
|
993340715763171
|
|
14/05/2024
|
17:06:00
|
BST
|
173
|
78.7000
|
XLON
|
993340715763178
|
|
14/05/2024
|
17:07:02
|
BST
|
72
|
78.7200
|
XLON
|
993340715763515
|
|
14/05/2024
|
17:07:03
|
BST
|
72
|
78.7200
|
XLON
|
993340715763517
|
|
14/05/2024
|
17:08:53
|
BST
|
113
|
78.6800
|
XLON
|
993340715763956
|
|
14/05/2024
|
17:10:32
|
BST
|
96
|
78.7200
|
XLON
|
993340715764415
|
|
14/05/2024
|
17:10:42
|
BST
|
182
|
78.7000
|
XLON
|
993340715764473
|
|
14/05/2024
|
17:10:43
|
BST
|
129
|
78.6800
|
XLON
|
993340715764479
|
|
14/05/2024
|
17:11:01
|
BST
|
55
|
78.7400
|
XLON
|
993340715764543
|
|
14/05/2024
|
17:11:21
|
BST
|
72
|
78.7200
|
XLON
|
993340715764621
|
|
14/05/2024
|
17:13:40
|
BST
|
45
|
78.7400
|
XLON
|
993340715765050
|
|
14/05/2024
|
17:13:40
|
BST
|
20
|
78.7400
|
XLON
|
993340715765051
|
|
14/05/2024
|
17:13:40
|
BST
|
52
|
78.7400
|
XLON
|
993340715765052
|
|
14/05/2024
|
17:13:40
|
BST
|
42
|
78.7400
|
XLON
|
993340715765053
|
|
14/05/2024
|
17:13:40
|
BST
|
23
|
78.7400
|
XLON
|
993340715765054
|
|
14/05/2024
|
17:13:40
|
BST
|
45
|
78.7400
|
XLON
|
993340715765055
|
|
14/05/2024
|
17:13:41
|
BST
|
20
|
78.7600
|
XLON
|
993340715765075
|
|
14/05/2024
|
17:13:41
|
BST
|
52
|
78.7600
|
XLON
|
993340715765076
|
|
14/05/2024
|
17:13:41
|
BST
|
42
|
78.7600
|
XLON
|
993340715765077
|
|
14/05/2024
|
17:13:42
|
BST
|
45
|
78.7600
|
XLON
|
993340715765088
|
|
14/05/2024
|
17:13:42
|
BST
|
19
|
78.7600
|
XLON
|
993340715765089
|
|
14/05/2024
|
17:13:42
|
BST
|
52
|
78.7600
|
XLON
|
993340715765090
|
|
14/05/2024
|
17:13:42
|
BST
|
42
|
78.7600
|
XLON
|
993340715765091
|
|
14/05/2024
|
17:13:42
|
BST
|
20
|
78.7600
|
XLON
|
993340715765092
|
|
14/05/2024
|
17:13:42
|
BST
|
42
|
78.7600
|
XLON
|
993340715765093
|
|
14/05/2024
|
17:13:42
|
BST
|
52
|
78.7600
|
XLON
|
993340715765094
|
|
14/05/2024
|
17:13:42
|
BST
|
45
|
78.7600
|
XLON
|
993340715765095
|
|
14/05/2024
|
17:13:42
|
BST
|
57
|
78.7600
|
XLON
|
993340715765096
|
|
14/05/2024
|
17:13:42
|
BST
|
45
|
78.7600
|
XLON
|
993340715765097
|
|
14/05/2024
|
17:13:43
|
BST
|
42
|
78.7600
|
XLON
|
993340715765118
|
|
14/05/2024
|
17:13:43
|
BST
|
52
|
78.7600
|
XLON
|
993340715765119
|
|
14/05/2024
|
17:13:43
|
BST
|
19
|
78.7600
|
XLON
|
993340715765120
|
|
14/05/2024
|
17:15:40
|
BST
|
57
|
78.7200
|
XLON
|
993340715765682
|
|
14/05/2024
|
17:15:41
|
BST
|
57
|
78.7200
|
XLON
|
993340715765694
|
|
14/05/2024
|
17:16:02
|
BST
|
128
|
78.7200
|
XLON
|
993340715765786
|
|
14/05/2024
|
17:16:03
|
BST
|
168
|
78.7200
|
XLON
|
993340715765792
|
|
14/05/2024
|
17:16:26
|
BST
|
52
|
78.7600
|
XLON
|
993340715765898
|
|
14/05/2024
|
17:16:26
|
BST
|
20
|
78.7600
|
XLON
|
993340715765899
|
|
14/05/2024
|
17:16:37
|
BST
|
1
|
78.7600
|
XLON
|
993340715765936
|
|
14/05/2024
|
17:16:37
|
BST
|
52
|
78.7600
|
XLON
|
993340715765937
|
|
14/05/2024
|
17:16:42
|
BST
|
28
|
78.7600
|
XLON
|
993340715765943
|
|
14/05/2024
|
17:16:45
|
BST
|
1
|
78.7600
|
XLON
|
993340715765944
|
|
14/05/2024
|
17:16:54
|
BST
|
38
|
78.7600
|
XLON
|
993340715766017
|
|
14/05/2024
|
17:16:54
|
BST
|
52
|
78.7600
|
XLON
|
993340715766018
|
|
14/05/2024
|
17:16:54
|
BST
|
42
|
78.7600
|
XLON
|
993340715766019
|
|
14/05/2024
|
17:16:54
|
BST
|
19
|
78.7600
|
XLON
|
993340715766020
|
|
14/05/2024
|
17:16:54
|
BST
|
45
|
78.7600
|
XLON
|
993340715766021
|
|
14/05/2024
|
17:16:54
|
BST
|
20
|
78.7600
|
XLON
|
993340715766022
|
|
14/05/2024
|
17:16:54
|
BST
|
44
|
78.7600
|
XLON
|
993340715766023
|
|
14/05/2024
|
17:17:07
|
BST
|
14
|
78.7600
|
XLON
|
993340715766073
|
|
14/05/2024
|
17:17:07
|
BST
|
42
|
78.7600
|
XLON
|
993340715766074
|
|
14/05/2024
|
17:17:07
|
BST
|
52
|
78.7600
|
XLON
|
993340715766075
|
|
14/05/2024
|
17:17:07
|
BST
|
45
|
78.7600
|
XLON
|
993340715766076
|
|
14/05/2024
|
17:17:07
|
BST
|
44
|
78.7600
|
XLON
|
993340715766077
|
|
14/05/2024
|
17:17:07
|
BST
|
55
|
78.7600
|
XLON
|
993340715766078
|
|
14/05/2024
|
17:17:09
|
BST
|
42
|
78.7600
|
XLON
|
993340715766081
|
|
14/05/2024
|
17:17:09
|
BST
|
52
|
78.7600
|
XLON
|
993340715766082
|
|
14/05/2024
|
17:17:09
|
BST
|
19
|
78.7600
|
XLON
|
993340715766083
|
|
14/05/2024
|
17:17:18
|
BST
|
52
|
78.7600
|
XLON
|
993340715766098
|
|
14/05/2024
|
17:17:21
|
BST
|
29
|
78.7600
|
XLON
|
993340715766114
|
|
14/05/2024
|
17:17:21
|
BST
|
52
|
78.7600
|
XLON
|
993340715766115
|
|
14/05/2024
|
17:17:37
|
BST
|
42
|
78.7400
|
XLON
|
993340715766149
|
|
14/05/2024
|
17:17:37
|
BST
|
52
|
78.7400
|
XLON
|
993340715766150
|
|
14/05/2024
|
17:17:37
|
BST
|
45
|
78.7400
|
XLON
|
993340715766151
|
|
14/05/2024
|
17:17:39
|
BST
|
146
|
78.7200
|
XLON
|
993340715766178
|
|
14/05/2024
|
17:17:39
|
BST
|
52
|
78.7200
|
XLON
|
993340715766179
|
|
14/05/2024
|
17:17:39
|
BST
|
42
|
78.7200
|
XLON
|
993340715766180
|
|
14/05/2024
|
17:17:39
|
BST
|
19
|
78.7200
|
XLON
|
993340715766181
|
|
14/05/2024
|
17:17:39
|
BST
|
45
|
78.7200
|
XLON
|
993340715766182
|
|
14/05/2024
|
17:17:39
|
BST
|
162
|
78.7200
|
XLON
|
993340715766183
|
|
14/05/2024
|
17:17:42
|
BST
|
2
|
78.7200
|
XLON
|
993340715766213
|
|
14/05/2024
|
17:17:42
|
BST
|
52
|
78.7200
|
XLON
|
993340715766214
|
|
14/05/2024
|
17:17:54
|
BST
|
68
|
78.7000
|
XLON
|
993340715766257
|
|
14/05/2024
|
17:18:02
|
BST
|
37
|
78.7000
|
XLON
|
993340715766316
|
|
14/05/2024
|
17:18:09
|
BST
|
36
|
78.7200
|
XLON
|
993340715766392
|
|
14/05/2024
|
17:18:28
|
BST
|
78
|
78.7400
|
XLON
|
993340715766455
|
|
14/05/2024
|
17:19:02
|
BST
|
78
|
78.7400
|
XLON
|
993340715766548
|
|
14/05/2024
|
17:19:02
|
BST
|
66
|
78.7400
|
XLON
|
993340715766552
|
|
14/05/2024
|
17:19:02
|
BST
|
5
|
78.7400
|
XLON
|
993340715766553
|
|
14/05/2024
|
17:19:02
|
BST
|
42
|
78.7600
|
XLON
|
993340715766555
|
|
14/05/2024
|
17:19:02
|
BST
|
52
|
78.7600
|
XLON
|
993340715766556
|
|
14/05/2024
|
17:19:02
|
BST
|
40
|
78.7600
|
XLON
|
993340715766557
|
|
14/05/2024
|
17:19:02
|
BST
|
44
|
78.7600
|
XLON
|
993340715766558
|
|
14/05/2024
|
17:19:02
|
BST
|
21
|
78.7600
|
XLON
|
993340715766559
|
|
14/05/2024
|
17:19:02
|
BST
|
70
|
78.7600
|
XLON
|
993340715766560
|
|
14/05/2024
|
17:19:04
|
BST
|
71
|
78.7400
|
XLON
|
993340715766575
|
|
14/05/2024
|
17:19:05
|
BST
|
71
|
78.7400
|
XLON
|
993340715766581
|
|
14/05/2024
|
17:19:29
|
BST
|
41
|
78.7600
|
XLON
|
993340715766716
|
|
14/05/2024
|
17:19:29
|
BST
|
45
|
78.7600
|
XLON
|
993340715766717
|
|
14/05/2024
|
17:19:29
|
BST
|
10
|
78.7600
|
XLON
|
993340715766718
|
|
14/05/2024
|
17:19:32
|
BST
|
85
|
78.7600
|
XLON
|
993340715766720
|
|
14/05/2024
|
17:19:32
|
BST
|
42
|
78.7600
|
XLON
|
993340715766721
|
|
14/05/2024
|
17:19:32
|
BST
|
35
|
78.7600
|
XLON
|
993340715766722
|
|
14/05/2024
|
17:19:32
|
BST
|
44
|
78.7600
|
XLON
|
993340715766723
|
|
14/05/2024
|
17:19:38
|
BST
|
18
|
78.7600
|
XLON
|
993340715766734
|
|
14/05/2024
|
17:19:38
|
BST
|
42
|
78.7600
|
XLON
|
993340715766735
|
|
14/05/2024
|
17:19:38
|
BST
|
52
|
78.7600
|
XLON
|
993340715766736
|
|
14/05/2024
|
17:19:38
|
BST
|
44
|
78.7600
|
XLON
|
993340715766737
|
|
14/05/2024
|
17:19:48
|
BST
|
3
|
78.7600
|
XLON
|
993340715766828
|
|
14/05/2024
|
17:20:06
|
BST
|
28
|
78.7600
|
XLON
|
993340715766879
|
|
14/05/2024
|
17:20:06
|
BST
|
42
|
78.7600
|
XLON
|
993340715766880
|
|
14/05/2024
|
17:20:06
|
BST
|
52
|
78.7600
|
XLON
|
993340715766881
|
|
14/05/2024
|
17:20:11
|
BST
|
39
|
78.7600
|
XLON
|
993340715766892
|
|
14/05/2024
|
17:20:29
|
BST
|
42
|
78.7600
|
XLON
|
993340715766941
|
|
14/05/2024
|
17:20:29
|
BST
|
52
|
78.7600
|
XLON
|
993340715766942
|
|
14/05/2024
|
17:20:29
|
BST
|
36
|
78.7600
|
XLON
|
993340715766943
|
|
14/05/2024
|
17:20:46
|
BST
|
29
|
78.7600
|
XLON
|
993340715766995
|
|
14/05/2024
|
17:20:46
|
BST
|
25
|
78.7600
|
XLON
|
993340715766996
|
|
14/05/2024
|
17:20:46
|
BST
|
42
|
78.7600
|
XLON
|
993340715766997
|
|
14/05/2024
|
17:20:46
|
BST
|
52
|
78.7600
|
XLON
|
993340715766998
|
|
14/05/2024
|
17:21:03
|
BST
|
18
|
78.7600
|
XLON
|
993340715767097
|
|
14/05/2024
|
17:21:19
|
BST
|
60
|
78.7800
|
XLON
|
993340715767176
|
|
14/05/2024
|
17:21:19
|
BST
|
18
|
78.7800
|
XLON
|
993340715767177
|
|
14/05/2024
|
17:21:19
|
BST
|
26
|
78.7800
|
XLON
|
993340715767178
|
|
14/05/2024
|
17:21:19
|
BST
|
53
|
78.7800
|
XLON
|
993340715767179
|
|
14/05/2024
|
17:21:21
|
BST
|
21
|
78.8000
|
XLON
|
993340715767197
|
|
14/05/2024
|
17:21:21
|
BST
|
53
|
78.8000
|
XLON
|
993340715767198
|
|
14/05/2024
|
17:21:22
|
BST
|
78
|
78.8000
|
XLON
|
993340715767199
|
|
14/05/2024
|
17:21:22
|
BST
|
20
|
78.8000
|
XLON
|
993340715767200
|
|
14/05/2024
|
17:21:22
|
BST
|
92
|
78.8000
|
XLON
|
993340715767201
|
|
14/05/2024
|
17:21:22
|
BST
|
45
|
78.8000
|
XLON
|
993340715767202
|
|
14/05/2024
|
17:21:22
|
BST
|
20
|
78.8000
|
XLON
|
993340715767203
|
|
14/05/2024
|
17:21:22
|
BST
|
53
|
78.8000
|
XLON
|
993340715767204
|
|
14/05/2024
|
17:21:22
|
BST
|
45
|
78.8000
|
XLON
|
993340715767205
|
|
14/05/2024
|
17:21:22
|
BST
|
92
|
78.8000
|
XLON
|
993340715767206
|
|
14/05/2024
|
17:21:23
|
BST
|
26
|
78.8000
|
XLON
|
993340715767207
|
|
14/05/2024
|
17:21:23
|
BST
|
22
|
78.8000
|
XLON
|
993340715767208
|
|
14/05/2024
|
17:21:23
|
BST
|
45
|
78.8000
|
XLON
|
993340715767209
|
|
14/05/2024
|
17:21:23
|
BST
|
53
|
78.8000
|
XLON
|
993340715767210
|
|
14/05/2024
|
17:21:23
|
BST
|
92
|
78.8000
|
XLON
|
993340715767211
|
|
14/05/2024
|
17:21:26
|
BST
|
29
|
78.7800
|
XLON
|
993340715767219
|
|
14/05/2024
|
17:21:26
|
BST
|
45
|
78.7800
|
XLON
|
993340715767220
|
|
14/05/2024
|
17:21:52
|
BST
|
52
|
78.7400
|
XLON
|
993340715767280
|
|
14/05/2024
|
17:21:52
|
BST
|
45
|
78.7400
|
XLON
|
993340715767281
|
|
14/05/2024
|
17:21:52
|
BST
|
19
|
78.7400
|
XLON
|
993340715767282
|
|
14/05/2024
|
17:22:15
|
BST
|
54
|
78.7400
|
XLON
|
993340715767417
|
|
14/05/2024
|
17:22:15
|
BST
|
52
|
78.7400
|
XLON
|
993340715767418
|
|
14/05/2024
|
17:22:17
|
BST
|
44
|
78.7400
|
XLON
|
993340715767436
|
|
14/05/2024
|
17:22:17
|
BST
|
88
|
78.7400
|
XLON
|
993340715767437
|
|
14/05/2024
|
17:22:17
|
BST
|
53
|
78.7400
|
XLON
|
993340715767438
|
|
14/05/2024
|
17:22:17
|
BST
|
18
|
78.7400
|
XLON
|
993340715767439
|
|
14/05/2024
|
17:22:17
|
BST
|
44
|
78.7400
|
XLON
|
993340715767440
|
|
14/05/2024
|
17:22:28
|
BST
|
35
|
78.7200
|
XLON
|
993340715767467
|
|
14/05/2024
|
17:23:34
|
BST
|
26
|
78.7000
|
XLON
|
993340715767768
|
|
14/05/2024
|
17:23:34
|
BST
|
53
|
78.7000
|
XLON
|
993340715767769
|
|
14/05/2024
|
17:23:34
|
BST
|
52
|
78.7000
|
XLON
|
993340715767770
|
|
14/05/2024
|
17:23:34
|
BST
|
51
|
78.7000
|
XLON
|
993340715767771
|
|
14/05/2024
|
17:23:34
|
BST
|
3
|
78.7000
|
XLON
|
993340715767772
|
|
14/05/2024
|
17:24:01
|
BST
|
26
|
78.7400
|
XLON
|
993340715767928
|
|
14/05/2024
|
17:24:01
|
BST
|
52
|
78.7400
|
XLON
|
993340715767929
|
|
14/05/2024
|
17:24:30
|
BST
|
50
|
78.7200
|
XLON
|
993340715768085
|
|
14/05/2024
|
17:24:36
|
BST
|
30
|
78.7200
|
XLON
|
993340715768104
|
|
14/05/2024
|
17:24:53
|
BST
|
52
|
78.7200
|
XLON
|
993340715768179
|
|
14/05/2024
|
17:24:53
|
BST
|
35
|
78.7200
|
XLON
|
993340715768180
|
|
14/05/2024
|
17:25:05
|
BST
|
10
|
78.7400
|
XLON
|
993340715768223
|
|
14/05/2024
|
17:25:05
|
BST
|
52
|
78.7400
|
XLON
|
993340715768224
|
|
14/05/2024
|
17:25:05
|
BST
|
19
|
78.7400
|
XLON
|
993340715768225
|
|
14/05/2024
|
17:25:05
|
BST
|
25
|
78.7400
|
XLON
|
993340715768226
|
|
14/05/2024
|
17:25:34
|
BST
|
131
|
78.7400
|
XLON
|
993340715768424
|
|
14/05/2024
|
17:25:57
|
BST
|
54
|
78.7800
|
XLON
|
993340715768513
|
|
14/05/2024
|
17:25:58
|
BST
|
54
|
78.7800
|
XLON
|
993340715768521
|
|
14/05/2024
|
17:25:58
|
BST
|
54
|
78.7800
|
XLON
|
993340715768526
|
|
14/05/2024
|
17:26:00
|
BST
|
60
|
78.7600
|
XLON
|
993340715768541
|
|
14/05/2024
|
17:26:23
|
BST
|
60
|
78.7600
|
XLON
|
993340715768639
|
|
14/05/2024
|
17:27:02
|
BST
|
60
|
78.7600
|
XLON
|
993340715768853
|
|
14/05/2024
|
17:27:30
|
BST
|
70
|
78.7800
|
XLON
|
993340715768937
|
|
14/05/2024
|
17:27:30
|
BST
|
10
|
78.7800
|
XLON
|
993340715768938
|
|
14/05/2024
|
17:27:30
|
BST
|
46
|
78.7800
|
XLON
|
993340715768939
|
|
14/05/2024
|
17:27:30
|
BST
|
18
|
78.7800
|
XLON
|
993340715768940
|
|
14/05/2024
|
17:27:31
|
BST
|
11
|
78.7800
|
XLON
|
993340715768961
|
|
14/05/2024
|
17:28:02
|
BST
|
81
|
78.7600
|
XLON
|
993340715769115
|
|
14/05/2024
|
17:28:07
|
BST
|
81
|
78.7600
|
XLON
|
993340715769134
|
|
14/05/2024
|
17:28:20
|
BST
|
45
|
78.7600
|
XLON
|
993340715769209
|
|
14/05/2024
|
17:28:20
|
BST
|
16
|
78.7600
|
XLON
|
993340715769210
|
|
14/05/2024
|
17:28:23
|
BST
|
46
|
78.8000
|
XLON
|
993340715769233
|
|
14/05/2024
|
17:28:23
|
BST
|
22
|
78.8000
|
XLON
|
993340715769234
|
|
14/05/2024
|
17:28:23
|
BST
|
40
|
78.8000
|
XLON
|
993340715769235
|
|
14/05/2024
|
17:28:23
|
BST
|
45
|
78.8000
|
XLON
|
993340715769236
|
|
14/05/2024
|
17:28:29
|
BST
|
22
|
78.8200
|
XLON
|
993340715769256
|
|
14/05/2024
|
17:28:29
|
BST
|
22
|
78.8200
|
XLON
|
993340715769257
|
|
14/05/2024
|
17:28:29
|
BST
|
19
|
78.8200
|
XLON
|
993340715769258
|
|
14/05/2024
|
17:28:55
|
BST
|
2
|
78.8200
|
XLON
|
993340715769332
|
|
14/05/2024
|
17:29:04
|
BST
|
46
|
78.8200
|
XLON
|
993340715769423
|
|
14/05/2024
|
17:29:24
|
BST
|
126
|
78.7800
|
XLON
|
993340715769548
|
|
14/05/2024
|
17:29:37
|
BST
|
126
|
78.7800
|
XLON
|
993340715769605
|
|
14/05/2024
|
17:29:40
|
BST
|
17
|
78.7800
|
XLON
|
993340715769609
|
|
14/05/2024
|
17:29:56
|
BST
|
83
|
78.7800
|
XLON
|
993340715769705
|
|
14/05/2024
|
17:29:56
|
BST
|
26
|
78.7800
|
XLON
|
993340715769706
|
|
14/05/2024
|
17:29:57
|
BST
|
134
|
78.7800
|
XLON
|
993340715769715
|
|
14/05/2024
|
17:29:58
|
BST
|
43
|
78.7800
|
XLON
|
993340715769722
|
|
14/05/2024
|
17:29:59
|
BST
|
9
|
78.7800
|
XLON
|
993340715769727
|
|
|
|
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
POSFLFEDELISLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Apr 2024 to May 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2023 to May 2024
