InterContinental Hotels Group PLC Transaction in Own Shares
05 June 2024 - 4:00PM
RNS Regulatory News
RNS Number : 1225R
InterContinental Hotels Group PLC
05 June 2024
|
05 June
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 04 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:
|
04 June 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
43,787
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.5800
|
|
|
|
|
Highest price paid per
share:
|
£ 80.0400
|
|
|
|
|
Average price paid per
share:
|
£ 79.4282
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,010,741 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: 43,787 (ISIN:
GB00BHJYC057)
Date of purchases: 04 June
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
43,787
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
80.0400
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.5800
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.4282
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
04/06/2024
|
09:57:27
|
BST
|
52
|
79.1000
|
XLON
|
1006328696806608
|
|
04/06/2024
|
09:57:27
|
BST
|
52
|
79.0800
|
XLON
|
1006328696806614
|
|
04/06/2024
|
09:59:14
|
BST
|
52
|
79.0800
|
XLON
|
1006328696806815
|
|
04/06/2024
|
10:00:46
|
BST
|
52
|
79.1000
|
XLON
|
1006328696806949
|
|
04/06/2024
|
10:00:46
|
BST
|
20
|
79.0800
|
XLON
|
1006328696806950
|
|
04/06/2024
|
10:01:06
|
BST
|
32
|
79.0800
|
XLON
|
1006328696807018
|
|
04/06/2024
|
10:03:13
|
BST
|
52
|
79.0600
|
XLON
|
1006328696807346
|
|
04/06/2024
|
10:03:16
|
BST
|
52
|
79.0400
|
XLON
|
1006328696807362
|
|
04/06/2024
|
10:04:00
|
BST
|
52
|
79.0200
|
XLON
|
1006328696807421
|
|
04/06/2024
|
10:04:45
|
BST
|
52
|
79.1800
|
XLON
|
1006328696807588
|
|
04/06/2024
|
10:04:53
|
BST
|
52
|
79.2400
|
XLON
|
1006328696807628
|
|
04/06/2024
|
10:06:59
|
BST
|
52
|
79.2800
|
XLON
|
1006328696807843
|
|
04/06/2024
|
10:07:34
|
BST
|
52
|
79.2600
|
XLON
|
1006328696807889
|
|
04/06/2024
|
10:08:21
|
BST
|
52
|
79.3000
|
XLON
|
1006328696808044
|
|
04/06/2024
|
10:08:21
|
BST
|
52
|
79.2800
|
XLON
|
1006328696808047
|
|
04/06/2024
|
10:09:00
|
BST
|
52
|
79.2600
|
XLON
|
1006328696808126
|
|
04/06/2024
|
10:10:50
|
BST
|
52
|
79.2800
|
XLON
|
1006328696808295
|
|
04/06/2024
|
10:11:01
|
BST
|
6
|
79.2600
|
XLON
|
1006328696808308
|
|
04/06/2024
|
10:11:01
|
BST
|
46
|
79.2600
|
XLON
|
1006328696808309
|
|
04/06/2024
|
10:11:13
|
BST
|
52
|
79.2400
|
XLON
|
1006328696808316
|
|
04/06/2024
|
10:12:02
|
BST
|
52
|
79.2200
|
XLON
|
1006328696808358
|
|
04/06/2024
|
10:12:26
|
BST
|
52
|
79.2000
|
XLON
|
1006328696808414
|
|
04/06/2024
|
10:13:13
|
BST
|
52
|
79.1800
|
XLON
|
1006328696808540
|
|
04/06/2024
|
10:13:43
|
BST
|
52
|
79.1600
|
XLON
|
1006328696808568
|
|
04/06/2024
|
10:16:01
|
BST
|
52
|
79.1400
|
XLON
|
1006328696808822
|
|
04/06/2024
|
10:17:03
|
BST
|
44
|
79.2400
|
XLON
|
1006328696808967
|
|
04/06/2024
|
10:17:52
|
BST
|
52
|
79.2600
|
XLON
|
1006328696809020
|
|
04/06/2024
|
10:17:52
|
BST
|
41
|
79.2800
|
XLON
|
1006328696809022
|
|
04/06/2024
|
10:17:52
|
BST
|
3
|
79.2800
|
XLON
|
1006328696809023
|
|
04/06/2024
|
10:18:35
|
BST
|
50
|
79.2800
|
XLON
|
1006328696809058
|
|
04/06/2024
|
10:18:35
|
BST
|
2
|
79.2800
|
XLON
|
1006328696809059
|
|
04/06/2024
|
10:19:03
|
BST
|
50
|
79.2600
|
XLON
|
1006328696809098
|
|
04/06/2024
|
10:19:03
|
BST
|
2
|
79.2600
|
XLON
|
1006328696809099
|
|
04/06/2024
|
10:19:12
|
BST
|
52
|
79.2400
|
XLON
|
1006328696809112
|
|
04/06/2024
|
10:20:10
|
BST
|
1
|
79.3000
|
XLON
|
1006328696809177
|
|
04/06/2024
|
10:20:10
|
BST
|
51
|
79.3000
|
XLON
|
1006328696809178
|
|
04/06/2024
|
10:21:03
|
BST
|
44
|
79.3000
|
XLON
|
1006328696809250
|
|
04/06/2024
|
10:21:46
|
BST
|
52
|
79.3400
|
XLON
|
1006328696809310
|
|
04/06/2024
|
10:22:04
|
BST
|
17
|
79.3400
|
XLON
|
1006328696809339
|
|
04/06/2024
|
10:22:26
|
BST
|
35
|
79.3400
|
XLON
|
1006328696809374
|
|
04/06/2024
|
10:23:51
|
BST
|
52
|
79.3200
|
XLON
|
1006328696809514
|
|
04/06/2024
|
10:24:41
|
BST
|
52
|
79.3000
|
XLON
|
1006328696809589
|
|
04/06/2024
|
10:24:54
|
BST
|
50
|
79.2800
|
XLON
|
1006328696809606
|
|
04/06/2024
|
10:25:04
|
BST
|
2
|
79.2800
|
XLON
|
1006328696809608
|
|
04/06/2024
|
10:25:58
|
BST
|
52
|
79.2600
|
XLON
|
1006328696809652
|
|
04/06/2024
|
10:25:58
|
BST
|
41
|
79.2800
|
XLON
|
1006328696809655
|
|
04/06/2024
|
10:25:58
|
BST
|
41
|
79.2800
|
XLON
|
1006328696809656
|
|
04/06/2024
|
10:25:58
|
BST
|
42
|
79.2800
|
XLON
|
1006328696809657
|
|
04/06/2024
|
10:25:58
|
BST
|
34
|
79.2800
|
XLON
|
1006328696809658
|
|
04/06/2024
|
10:26:03
|
BST
|
52
|
79.3000
|
XLON
|
1006328696809682
|
|
04/06/2024
|
10:26:13
|
BST
|
21
|
79.2800
|
XLON
|
1006328696809706
|
|
04/06/2024
|
10:26:13
|
BST
|
30
|
79.2800
|
XLON
|
1006328696809707
|
|
04/06/2024
|
10:27:20
|
BST
|
1
|
79.2800
|
XLON
|
1006328696809819
|
|
04/06/2024
|
10:27:34
|
BST
|
52
|
79.2600
|
XLON
|
1006328696809839
|
|
04/06/2024
|
10:29:05
|
BST
|
50
|
79.2600
|
XLON
|
1006328696809958
|
|
04/06/2024
|
10:30:02
|
BST
|
2
|
79.2600
|
XLON
|
1006328696810068
|
|
04/06/2024
|
10:30:06
|
BST
|
52
|
79.2400
|
XLON
|
1006328696810071
|
|
04/06/2024
|
10:30:06
|
BST
|
52
|
79.2200
|
XLON
|
1006328696810075
|
|
04/06/2024
|
10:33:00
|
BST
|
50
|
79.2200
|
XLON
|
1006328696810391
|
|
04/06/2024
|
10:33:00
|
BST
|
2
|
79.2200
|
XLON
|
1006328696810392
|
|
04/06/2024
|
10:33:09
|
BST
|
50
|
79.2000
|
XLON
|
1006328696810413
|
|
04/06/2024
|
10:33:09
|
BST
|
2
|
79.2000
|
XLON
|
1006328696810414
|
|
04/06/2024
|
10:34:40
|
BST
|
52
|
79.1800
|
XLON
|
1006328696810620
|
|
04/06/2024
|
10:34:40
|
BST
|
52
|
79.1600
|
XLON
|
1006328696810621
|
|
04/06/2024
|
10:34:48
|
BST
|
52
|
79.1400
|
XLON
|
1006328696810647
|
|
04/06/2024
|
10:35:00
|
BST
|
52
|
79.1200
|
XLON
|
1006328696810682
|
|
04/06/2024
|
10:35:49
|
BST
|
52
|
79.1200
|
XLON
|
1006328696810781
|
|
04/06/2024
|
10:35:50
|
BST
|
52
|
79.1000
|
XLON
|
1006328696810784
|
|
04/06/2024
|
10:36:03
|
BST
|
52
|
79.0800
|
XLON
|
1006328696810808
|
|
04/06/2024
|
10:36:26
|
BST
|
27
|
79.0600
|
XLON
|
1006328696810820
|
|
04/06/2024
|
10:36:26
|
BST
|
25
|
79.0600
|
XLON
|
1006328696810821
|
|
04/06/2024
|
10:37:12
|
BST
|
52
|
79.0400
|
XLON
|
1006328696810944
|
|
04/06/2024
|
10:40:08
|
BST
|
10
|
79.0600
|
XLON
|
1006328696811225
|
|
04/06/2024
|
10:41:34
|
BST
|
42
|
79.0600
|
XLON
|
1006328696811394
|
|
04/06/2024
|
10:41:51
|
BST
|
52
|
79.0400
|
XLON
|
1006328696811507
|
|
04/06/2024
|
10:41:51
|
BST
|
52
|
79.0200
|
XLON
|
1006328696811510
|
|
04/06/2024
|
10:41:56
|
BST
|
52
|
79.0000
|
XLON
|
1006328696811519
|
|
04/06/2024
|
10:42:41
|
BST
|
52
|
79.0000
|
XLON
|
1006328696811607
|
|
04/06/2024
|
10:45:00
|
BST
|
52
|
78.9800
|
XLON
|
1006328696811772
|
|
04/06/2024
|
10:45:14
|
BST
|
67
|
78.9800
|
XLON
|
1006328696811784
|
|
04/06/2024
|
10:47:44
|
BST
|
52
|
79.0000
|
XLON
|
1006328696811901
|
|
04/06/2024
|
10:47:44
|
BST
|
41
|
79.0200
|
XLON
|
1006328696811902
|
|
04/06/2024
|
10:47:44
|
BST
|
41
|
79.0200
|
XLON
|
1006328696811903
|
|
04/06/2024
|
10:47:44
|
BST
|
28
|
79.0200
|
XLON
|
1006328696811904
|
|
04/06/2024
|
10:47:51
|
BST
|
52
|
79.0800
|
XLON
|
1006328696811929
|
|
04/06/2024
|
10:48:12
|
BST
|
52
|
79.0600
|
XLON
|
1006328696811946
|
|
04/06/2024
|
10:49:45
|
BST
|
52
|
79.0600
|
XLON
|
1006328696812118
|
|
04/06/2024
|
10:50:10
|
BST
|
40
|
79.0400
|
XLON
|
1006328696812135
|
|
04/06/2024
|
10:50:10
|
BST
|
12
|
79.0400
|
XLON
|
1006328696812136
|
|
04/06/2024
|
10:50:10
|
BST
|
25
|
79.0200
|
XLON
|
1006328696812137
|
|
04/06/2024
|
10:50:10
|
BST
|
27
|
79.0200
|
XLON
|
1006328696812138
|
|
04/06/2024
|
10:50:30
|
BST
|
52
|
79.0000
|
XLON
|
1006328696812190
|
|
04/06/2024
|
10:50:36
|
BST
|
1
|
78.9800
|
XLON
|
1006328696812218
|
|
04/06/2024
|
10:50:36
|
BST
|
51
|
78.9800
|
XLON
|
1006328696812219
|
|
04/06/2024
|
10:51:00
|
BST
|
9
|
78.9600
|
XLON
|
1006328696812279
|
|
04/06/2024
|
10:51:00
|
BST
|
43
|
78.9600
|
XLON
|
1006328696812280
|
|
04/06/2024
|
10:53:06
|
BST
|
52
|
78.9400
|
XLON
|
1006328696812382
|
|
04/06/2024
|
10:53:06
|
BST
|
52
|
78.9200
|
XLON
|
1006328696812385
|
|
04/06/2024
|
10:53:06
|
BST
|
52
|
78.9000
|
XLON
|
1006328696812386
|
|
04/06/2024
|
10:54:11
|
BST
|
52
|
78.9000
|
XLON
|
1006328696812490
|
|
04/06/2024
|
10:54:11
|
BST
|
52
|
78.9000
|
XLON
|
1006328696812493
|
|
04/06/2024
|
10:55:54
|
BST
|
39
|
78.8800
|
XLON
|
1006328696812696
|
|
04/06/2024
|
10:55:54
|
BST
|
13
|
78.8800
|
XLON
|
1006328696812697
|
|
04/06/2024
|
10:58:15
|
BST
|
52
|
78.9200
|
XLON
|
1006328696812919
|
|
04/06/2024
|
11:00:11
|
BST
|
52
|
78.9200
|
XLON
|
1006328696813069
|
|
04/06/2024
|
11:01:07
|
BST
|
50
|
78.9400
|
XLON
|
1006328696813134
|
|
04/06/2024
|
11:01:12
|
BST
|
2
|
78.9400
|
XLON
|
1006328696813136
|
|
04/06/2024
|
11:01:24
|
BST
|
52
|
78.9200
|
XLON
|
1006328696813185
|
|
04/06/2024
|
11:02:30
|
BST
|
50
|
78.9000
|
XLON
|
1006328696813272
|
|
04/06/2024
|
11:02:30
|
BST
|
2
|
78.9000
|
XLON
|
1006328696813273
|
|
04/06/2024
|
11:03:31
|
BST
|
17
|
78.9000
|
XLON
|
1006328696813345
|
|
04/06/2024
|
11:03:31
|
BST
|
35
|
78.9000
|
XLON
|
1006328696813346
|
|
04/06/2024
|
11:04:01
|
BST
|
50
|
78.8800
|
XLON
|
1006328696813388
|
|
04/06/2024
|
11:04:45
|
BST
|
2
|
78.8800
|
XLON
|
1006328696813497
|
|
04/06/2024
|
11:04:46
|
BST
|
52
|
78.8600
|
XLON
|
1006328696813501
|
|
04/06/2024
|
11:05:08
|
BST
|
48
|
78.8400
|
XLON
|
1006328696813524
|
|
04/06/2024
|
11:05:08
|
BST
|
4
|
78.8400
|
XLON
|
1006328696813525
|
|
04/06/2024
|
11:06:59
|
BST
|
52
|
78.8600
|
XLON
|
1006328696813676
|
|
04/06/2024
|
11:07:00
|
BST
|
52
|
78.8400
|
XLON
|
1006328696813677
|
|
04/06/2024
|
11:07:02
|
BST
|
52
|
78.8200
|
XLON
|
1006328696813678
|
|
04/06/2024
|
11:08:11
|
BST
|
9
|
78.8200
|
XLON
|
1006328696813732
|
|
04/06/2024
|
11:08:25
|
BST
|
43
|
78.8200
|
XLON
|
1006328696813736
|
|
04/06/2024
|
11:09:54
|
BST
|
52
|
78.8000
|
XLON
|
1006328696813811
|
|
04/06/2024
|
11:10:00
|
BST
|
50
|
78.7800
|
XLON
|
1006328696813829
|
|
04/06/2024
|
11:11:33
|
BST
|
52
|
78.8200
|
XLON
|
1006328696813907
|
|
04/06/2024
|
11:11:33
|
BST
|
52
|
78.8000
|
XLON
|
1006328696813909
|
|
04/06/2024
|
11:15:28
|
BST
|
52
|
78.8200
|
XLON
|
1006328696814169
|
|
04/06/2024
|
11:15:28
|
BST
|
14
|
78.8400
|
XLON
|
1006328696814170
|
|
04/06/2024
|
11:15:28
|
BST
|
41
|
78.8400
|
XLON
|
1006328696814171
|
|
04/06/2024
|
11:15:28
|
BST
|
41
|
78.8400
|
XLON
|
1006328696814172
|
|
04/06/2024
|
11:15:28
|
BST
|
37
|
78.8400
|
XLON
|
1006328696814173
|
|
04/06/2024
|
11:15:28
|
BST
|
13
|
78.8400
|
XLON
|
1006328696814174
|
|
04/06/2024
|
11:16:45
|
BST
|
52
|
78.8000
|
XLON
|
1006328696814258
|
|
04/06/2024
|
11:17:06
|
BST
|
52
|
78.7800
|
XLON
|
1006328696814297
|
|
04/06/2024
|
11:19:00
|
BST
|
9
|
78.8200
|
XLON
|
1006328696814428
|
|
04/06/2024
|
11:19:00
|
BST
|
43
|
78.8200
|
XLON
|
1006328696814429
|
|
04/06/2024
|
11:20:01
|
BST
|
100
|
78.8200
|
XLON
|
1006328696814468
|
|
04/06/2024
|
11:20:18
|
BST
|
52
|
78.8400
|
XLON
|
1006328696814503
|
|
04/06/2024
|
11:20:41
|
BST
|
52
|
78.8200
|
XLON
|
1006328696814533
|
|
04/06/2024
|
11:20:41
|
BST
|
52
|
78.8000
|
XLON
|
1006328696814538
|
|
04/06/2024
|
11:20:56
|
BST
|
52
|
78.7800
|
XLON
|
1006328696814547
|
|
04/06/2024
|
11:20:57
|
BST
|
52
|
78.7600
|
XLON
|
1006328696814557
|
|
04/06/2024
|
11:21:34
|
BST
|
52
|
78.7400
|
XLON
|
1006328696814637
|
|
04/06/2024
|
11:27:19
|
BST
|
52
|
78.8800
|
XLON
|
1006328696815144
|
|
04/06/2024
|
11:27:19
|
BST
|
41
|
78.8800
|
XLON
|
1006328696815145
|
|
04/06/2024
|
11:27:51
|
BST
|
52
|
78.8800
|
XLON
|
1006328696815183
|
|
04/06/2024
|
11:28:01
|
BST
|
52
|
78.8600
|
XLON
|
1006328696815196
|
|
04/06/2024
|
11:28:22
|
BST
|
52
|
78.8400
|
XLON
|
1006328696815204
|
|
04/06/2024
|
11:28:47
|
BST
|
52
|
78.8200
|
XLON
|
1006328696815247
|
|
04/06/2024
|
11:29:01
|
BST
|
52
|
78.8000
|
XLON
|
1006328696815293
|
|
04/06/2024
|
11:30:26
|
BST
|
52
|
78.8600
|
XLON
|
1006328696815386
|
|
04/06/2024
|
11:31:46
|
BST
|
44
|
78.9000
|
XLON
|
1006328696815512
|
|
04/06/2024
|
11:32:24
|
BST
|
6
|
78.9400
|
XLON
|
1006328696815575
|
|
04/06/2024
|
11:33:31
|
BST
|
52
|
78.9000
|
XLON
|
1006328696815699
|
|
04/06/2024
|
11:33:31
|
BST
|
50
|
78.9000
|
XLON
|
1006328696815705
|
|
04/06/2024
|
11:33:49
|
BST
|
52
|
78.9000
|
XLON
|
1006328696815736
|
|
04/06/2024
|
11:33:51
|
BST
|
52
|
78.8800
|
XLON
|
1006328696815750
|
|
04/06/2024
|
11:34:54
|
BST
|
52
|
78.9000
|
XLON
|
1006328696815866
|
|
04/06/2024
|
11:35:00
|
BST
|
52
|
78.8800
|
XLON
|
1006328696815879
|
|
04/06/2024
|
11:35:14
|
BST
|
50
|
78.8600
|
XLON
|
1006328696815893
|
|
04/06/2024
|
11:35:14
|
BST
|
2
|
78.8600
|
XLON
|
1006328696815894
|
|
04/06/2024
|
11:35:26
|
BST
|
52
|
78.8400
|
XLON
|
1006328696815903
|
|
04/06/2024
|
11:35:29
|
BST
|
52
|
78.8200
|
XLON
|
1006328696815905
|
|
04/06/2024
|
11:37:34
|
BST
|
52
|
78.8000
|
XLON
|
1006328696816087
|
|
04/06/2024
|
11:37:34
|
BST
|
52
|
78.7800
|
XLON
|
1006328696816090
|
|
04/06/2024
|
11:38:20
|
BST
|
28
|
78.8200
|
XLON
|
1006328696816194
|
|
04/06/2024
|
11:38:20
|
BST
|
13
|
78.8200
|
XLON
|
1006328696816195
|
|
04/06/2024
|
11:38:20
|
BST
|
11
|
78.8200
|
XLON
|
1006328696816196
|
|
04/06/2024
|
11:40:12
|
BST
|
52
|
78.8400
|
XLON
|
1006328696816427
|
|
04/06/2024
|
11:40:15
|
BST
|
52
|
78.8600
|
XLON
|
1006328696816442
|
|
04/06/2024
|
11:40:50
|
BST
|
52
|
78.9000
|
XLON
|
1006328696816507
|
|
04/06/2024
|
11:41:16
|
BST
|
52
|
78.8800
|
XLON
|
1006328696816541
|
|
04/06/2024
|
11:42:10
|
BST
|
50
|
78.9400
|
XLON
|
1006328696816624
|
|
04/06/2024
|
11:42:10
|
BST
|
2
|
78.9400
|
XLON
|
1006328696816625
|
|
04/06/2024
|
11:42:11
|
BST
|
52
|
78.9200
|
XLON
|
1006328696816627
|
|
04/06/2024
|
11:42:18
|
BST
|
9
|
78.9000
|
XLON
|
1006328696816640
|
|
04/06/2024
|
11:42:18
|
BST
|
43
|
78.9000
|
XLON
|
1006328696816641
|
|
04/06/2024
|
11:42:27
|
BST
|
52
|
78.8800
|
XLON
|
1006328696816658
|
|
04/06/2024
|
11:42:47
|
BST
|
52
|
78.8600
|
XLON
|
1006328696816681
|
|
04/06/2024
|
11:43:06
|
BST
|
52
|
78.8400
|
XLON
|
1006328696816754
|
|
04/06/2024
|
11:45:58
|
BST
|
52
|
78.7600
|
XLON
|
1006328696816993
|
|
04/06/2024
|
11:46:07
|
BST
|
52
|
78.7400
|
XLON
|
1006328696817034
|
|
04/06/2024
|
11:47:40
|
BST
|
52
|
78.7200
|
XLON
|
1006328696817108
|
|
04/06/2024
|
11:47:40
|
BST
|
52
|
78.7200
|
XLON
|
1006328696817113
|
|
04/06/2024
|
11:47:40
|
BST
|
52
|
78.7000
|
XLON
|
1006328696817117
|
|
04/06/2024
|
11:48:19
|
BST
|
52
|
78.6800
|
XLON
|
1006328696817156
|
|
04/06/2024
|
11:50:00
|
BST
|
52
|
78.6800
|
XLON
|
1006328696817352
|
|
04/06/2024
|
11:50:00
|
BST
|
52
|
78.6600
|
XLON
|
1006328696817354
|
|
04/06/2024
|
11:51:08
|
BST
|
52
|
78.6400
|
XLON
|
1006328696817437
|
|
04/06/2024
|
11:51:11
|
BST
|
52
|
78.6200
|
XLON
|
1006328696817441
|
|
04/06/2024
|
11:52:28
|
BST
|
52
|
78.5800
|
XLON
|
1006328696817580
|
|
04/06/2024
|
11:54:53
|
BST
|
52
|
78.6200
|
XLON
|
1006328696817767
|
|
04/06/2024
|
11:54:57
|
BST
|
43
|
78.6000
|
XLON
|
1006328696817776
|
|
04/06/2024
|
11:54:57
|
BST
|
9
|
78.6000
|
XLON
|
1006328696817777
|
|
04/06/2024
|
11:55:01
|
BST
|
52
|
78.5800
|
XLON
|
1006328696817783
|
|
04/06/2024
|
11:55:11
|
BST
|
52
|
78.6400
|
XLON
|
1006328696817798
|
|
04/06/2024
|
11:57:33
|
BST
|
33
|
78.6200
|
XLON
|
1006328696817885
|
|
04/06/2024
|
11:57:33
|
BST
|
1
|
78.6200
|
XLON
|
1006328696817886
|
|
04/06/2024
|
11:57:33
|
BST
|
18
|
78.6200
|
XLON
|
1006328696817887
|
|
04/06/2024
|
11:59:49
|
BST
|
52
|
78.6400
|
XLON
|
1006328696817953
|
|
04/06/2024
|
12:00:46
|
BST
|
52
|
78.7000
|
XLON
|
1006328696818087
|
|
04/06/2024
|
12:00:55
|
BST
|
52
|
78.7400
|
XLON
|
1006328696818099
|
|
04/06/2024
|
12:04:26
|
BST
|
52
|
78.8400
|
XLON
|
1006328696818334
|
|
04/06/2024
|
12:06:11
|
BST
|
52
|
78.9400
|
XLON
|
1006328696818476
|
|
04/06/2024
|
12:06:18
|
BST
|
52
|
78.9200
|
XLON
|
1006328696818482
|
|
04/06/2024
|
12:06:53
|
BST
|
52
|
78.9000
|
XLON
|
1006328696818507
|
|
04/06/2024
|
12:06:54
|
BST
|
52
|
78.8800
|
XLON
|
1006328696818511
|
|
04/06/2024
|
12:07:58
|
BST
|
52
|
78.8800
|
XLON
|
1006328696818637
|
|
04/06/2024
|
12:08:02
|
BST
|
52
|
78.8600
|
XLON
|
1006328696818640
|
|
04/06/2024
|
12:08:16
|
BST
|
10
|
78.8400
|
XLON
|
1006328696818668
|
|
04/06/2024
|
12:08:16
|
BST
|
42
|
78.8400
|
XLON
|
1006328696818669
|
|
04/06/2024
|
12:09:26
|
BST
|
52
|
78.8200
|
XLON
|
1006328696818782
|
|
04/06/2024
|
12:09:26
|
BST
|
5
|
78.8000
|
XLON
|
1006328696818783
|
|
04/06/2024
|
12:10:03
|
BST
|
52
|
78.8200
|
XLON
|
1006328696818849
|
|
04/06/2024
|
12:10:56
|
BST
|
47
|
78.8000
|
XLON
|
1006328696818880
|
|
04/06/2024
|
12:12:11
|
BST
|
52
|
78.8600
|
XLON
|
1006328696818997
|
|
04/06/2024
|
12:12:13
|
BST
|
52
|
78.8400
|
XLON
|
1006328696819002
|
|
04/06/2024
|
12:12:15
|
BST
|
52
|
78.8200
|
XLON
|
1006328696819003
|
|
04/06/2024
|
12:13:03
|
BST
|
52
|
78.8200
|
XLON
|
1006328696819113
|
|
04/06/2024
|
12:13:15
|
BST
|
37
|
78.8000
|
XLON
|
1006328696819119
|
|
04/06/2024
|
12:13:15
|
BST
|
15
|
78.8000
|
XLON
|
1006328696819120
|
|
04/06/2024
|
12:14:44
|
BST
|
52
|
78.8800
|
XLON
|
1006328696819247
|
|
04/06/2024
|
12:15:10
|
BST
|
52
|
78.8600
|
XLON
|
1006328696819285
|
|
04/06/2024
|
12:17:33
|
BST
|
21
|
78.9400
|
XLON
|
1006328696819496
|
|
04/06/2024
|
12:17:33
|
BST
|
31
|
78.9400
|
XLON
|
1006328696819497
|
|
04/06/2024
|
12:17:34
|
BST
|
52
|
78.9200
|
XLON
|
1006328696819515
|
|
04/06/2024
|
12:18:27
|
BST
|
51
|
78.9000
|
XLON
|
1006328696819672
|
|
04/06/2024
|
12:18:27
|
BST
|
1
|
78.9000
|
XLON
|
1006328696819673
|
|
04/06/2024
|
12:19:00
|
BST
|
52
|
78.9000
|
XLON
|
1006328696819711
|
|
04/06/2024
|
12:20:11
|
BST
|
32
|
78.8800
|
XLON
|
1006328696819984
|
|
04/06/2024
|
12:20:11
|
BST
|
20
|
78.8800
|
XLON
|
1006328696819985
|
|
04/06/2024
|
12:20:11
|
BST
|
52
|
78.8600
|
XLON
|
1006328696819988
|
|
04/06/2024
|
12:20:45
|
BST
|
52
|
78.8400
|
XLON
|
1006328696820110
|
|
04/06/2024
|
12:22:10
|
BST
|
52
|
78.8200
|
XLON
|
1006328696820249
|
|
04/06/2024
|
12:25:27
|
BST
|
52
|
78.9000
|
XLON
|
1006328696820581
|
|
04/06/2024
|
12:26:00
|
BST
|
52
|
78.9200
|
XLON
|
1006328696820627
|
|
04/06/2024
|
12:26:42
|
BST
|
52
|
78.9000
|
XLON
|
1006328696820773
|
|
04/06/2024
|
12:26:52
|
BST
|
52
|
78.8800
|
XLON
|
1006328696820791
|
|
04/06/2024
|
12:27:54
|
BST
|
52
|
78.8600
|
XLON
|
1006328696820819
|
|
04/06/2024
|
12:29:18
|
BST
|
52
|
78.8600
|
XLON
|
1006328696820940
|
|
04/06/2024
|
12:32:44
|
BST
|
90
|
78.8600
|
XLON
|
1006328696821140
|
|
04/06/2024
|
12:33:07
|
BST
|
52
|
78.9000
|
XLON
|
1006328696821156
|
|
04/06/2024
|
12:36:24
|
BST
|
52
|
78.9800
|
XLON
|
1006328696821418
|
|
04/06/2024
|
12:39:47
|
BST
|
35
|
79.0000
|
XLON
|
1006328696821675
|
|
04/06/2024
|
12:39:47
|
BST
|
17
|
79.0000
|
XLON
|
1006328696821676
|
|
04/06/2024
|
12:39:47
|
BST
|
52
|
78.9800
|
XLON
|
1006328696821681
|
|
04/06/2024
|
12:39:47
|
BST
|
43
|
79.0000
|
XLON
|
1006328696821682
|
|
04/06/2024
|
12:39:47
|
BST
|
33
|
79.0000
|
XLON
|
1006328696821683
|
|
04/06/2024
|
12:39:47
|
BST
|
42
|
79.0000
|
XLON
|
1006328696821684
|
|
04/06/2024
|
12:39:47
|
BST
|
71
|
79.0000
|
XLON
|
1006328696821685
|
|
04/06/2024
|
12:40:02
|
BST
|
4
|
78.9600
|
XLON
|
1006328696821705
|
|
04/06/2024
|
12:40:02
|
BST
|
1
|
78.9600
|
XLON
|
1006328696821706
|
|
04/06/2024
|
12:40:02
|
BST
|
47
|
78.9600
|
XLON
|
1006328696821707
|
|
04/06/2024
|
12:40:07
|
BST
|
52
|
78.9800
|
XLON
|
1006328696821718
|
|
04/06/2024
|
12:42:11
|
BST
|
52
|
78.9600
|
XLON
|
1006328696821810
|
|
04/06/2024
|
12:46:17
|
BST
|
52
|
79.0200
|
XLON
|
1006328696822021
|
|
04/06/2024
|
12:46:17
|
BST
|
50
|
79.0200
|
XLON
|
1006328696822023
|
|
04/06/2024
|
12:46:17
|
BST
|
42
|
79.0400
|
XLON
|
1006328696822024
|
|
04/06/2024
|
12:46:17
|
BST
|
42
|
79.0400
|
XLON
|
1006328696822025
|
|
04/06/2024
|
12:46:17
|
BST
|
35
|
79.0400
|
XLON
|
1006328696822026
|
|
04/06/2024
|
12:48:35
|
BST
|
52
|
79.0000
|
XLON
|
1006328696822108
|
|
04/06/2024
|
12:48:47
|
BST
|
52
|
78.9800
|
XLON
|
1006328696822117
|
|
04/06/2024
|
12:49:22
|
BST
|
52
|
78.9600
|
XLON
|
1006328696822147
|
|
04/06/2024
|
12:49:57
|
BST
|
31
|
78.9400
|
XLON
|
1006328696822161
|
|
04/06/2024
|
12:49:57
|
BST
|
21
|
78.9400
|
XLON
|
1006328696822162
|
|
04/06/2024
|
12:51:22
|
BST
|
52
|
78.9600
|
XLON
|
1006328696822269
|
|
04/06/2024
|
12:51:22
|
BST
|
52
|
78.9400
|
XLON
|
1006328696822270
|
|
04/06/2024
|
12:53:14
|
BST
|
29
|
79.0000
|
XLON
|
1006328696822368
|
|
04/06/2024
|
12:53:14
|
BST
|
15
|
79.0000
|
XLON
|
1006328696822369
|
|
04/06/2024
|
12:53:54
|
BST
|
25
|
79.0000
|
XLON
|
1006328696822398
|
|
04/06/2024
|
12:53:54
|
BST
|
6
|
79.0000
|
XLON
|
1006328696822399
|
|
04/06/2024
|
12:53:54
|
BST
|
18
|
79.0000
|
XLON
|
1006328696822400
|
|
04/06/2024
|
12:53:55
|
BST
|
52
|
78.9800
|
XLON
|
1006328696822412
|
|
04/06/2024
|
12:54:36
|
BST
|
23
|
78.9600
|
XLON
|
1006328696822487
|
|
04/06/2024
|
12:54:36
|
BST
|
29
|
78.9600
|
XLON
|
1006328696822488
|
|
04/06/2024
|
12:55:29
|
BST
|
52
|
78.9400
|
XLON
|
1006328696822536
|
|
04/06/2024
|
12:56:01
|
BST
|
52
|
78.9200
|
XLON
|
1006328696822575
|
|
04/06/2024
|
12:56:01
|
BST
|
52
|
78.9000
|
XLON
|
1006328696822577
|
|
04/06/2024
|
12:56:02
|
BST
|
52
|
78.8800
|
XLON
|
1006328696822584
|
|
04/06/2024
|
12:57:35
|
BST
|
1
|
78.8600
|
XLON
|
1006328696822745
|
|
04/06/2024
|
12:58:00
|
BST
|
51
|
78.8600
|
XLON
|
1006328696822779
|
|
04/06/2024
|
12:58:25
|
BST
|
52
|
78.8800
|
XLON
|
1006328696822805
|
|
04/06/2024
|
12:59:59
|
BST
|
10
|
78.8600
|
XLON
|
1006328696823057
|
|
04/06/2024
|
12:59:59
|
BST
|
42
|
78.8600
|
XLON
|
1006328696823058
|
|
04/06/2024
|
12:59:59
|
BST
|
52
|
78.8400
|
XLON
|
1006328696823062
|
|
04/06/2024
|
13:01:24
|
BST
|
2
|
79.0000
|
XLON
|
1006328696823231
|
|
04/06/2024
|
13:02:00
|
BST
|
52
|
79.0200
|
XLON
|
1006328696823265
|
|
04/06/2024
|
13:02:44
|
BST
|
50
|
79.0000
|
XLON
|
1006328696823338
|
|
04/06/2024
|
13:03:45
|
BST
|
52
|
78.9800
|
XLON
|
1006328696823397
|
|
04/06/2024
|
13:06:07
|
BST
|
52
|
79.0000
|
XLON
|
1006328696823526
|
|
04/06/2024
|
13:06:08
|
BST
|
7
|
79.0000
|
XLON
|
1006328696823527
|
|
04/06/2024
|
13:06:08
|
BST
|
14
|
79.0000
|
XLON
|
1006328696823528
|
|
04/06/2024
|
13:07:15
|
BST
|
52
|
79.0600
|
XLON
|
1006328696823609
|
|
04/06/2024
|
13:08:18
|
BST
|
52
|
79.0400
|
XLON
|
1006328696823696
|
|
04/06/2024
|
13:08:18
|
BST
|
18
|
79.0600
|
XLON
|
1006328696823697
|
|
04/06/2024
|
13:08:18
|
BST
|
36
|
79.0600
|
XLON
|
1006328696823698
|
|
04/06/2024
|
13:08:18
|
BST
|
42
|
79.0600
|
XLON
|
1006328696823699
|
|
04/06/2024
|
13:08:18
|
BST
|
42
|
79.0600
|
XLON
|
1006328696823700
|
|
04/06/2024
|
13:08:18
|
BST
|
28
|
79.0600
|
XLON
|
1006328696823701
|
|
04/06/2024
|
13:10:31
|
BST
|
52
|
79.0200
|
XLON
|
1006328696823795
|
|
04/06/2024
|
13:12:50
|
BST
|
100
|
79.0200
|
XLON
|
1006328696823863
|
|
04/06/2024
|
13:15:27
|
BST
|
52
|
79.0600
|
XLON
|
1006328696824018
|
|
04/06/2024
|
13:15:27
|
BST
|
100
|
79.0600
|
XLON
|
1006328696824019
|
|
04/06/2024
|
13:16:40
|
BST
|
52
|
79.0600
|
XLON
|
1006328696824095
|
|
04/06/2024
|
13:17:15
|
BST
|
31
|
79.0800
|
XLON
|
1006328696824138
|
|
04/06/2024
|
13:17:35
|
BST
|
8
|
79.0800
|
XLON
|
1006328696824160
|
|
04/06/2024
|
13:17:36
|
BST
|
50
|
79.0800
|
XLON
|
1006328696824161
|
|
04/06/2024
|
13:19:12
|
BST
|
46
|
79.0800
|
XLON
|
1006328696824234
|
|
04/06/2024
|
13:19:12
|
BST
|
37
|
79.0800
|
XLON
|
1006328696824235
|
|
04/06/2024
|
13:19:12
|
BST
|
7
|
79.0800
|
XLON
|
1006328696824236
|
|
04/06/2024
|
13:19:34
|
BST
|
22
|
79.0800
|
XLON
|
1006328696824246
|
|
04/06/2024
|
13:19:34
|
BST
|
22
|
79.0800
|
XLON
|
1006328696824247
|
|
04/06/2024
|
13:20:12
|
BST
|
52
|
79.0600
|
XLON
|
1006328696824281
|
|
04/06/2024
|
13:20:17
|
BST
|
52
|
79.0400
|
XLON
|
1006328696824282
|
|
04/06/2024
|
13:22:01
|
BST
|
52
|
79.0800
|
XLON
|
1006328696824329
|
|
04/06/2024
|
13:24:03
|
BST
|
52
|
79.1200
|
XLON
|
1006328696824400
|
|
04/06/2024
|
13:24:03
|
BST
|
44
|
79.1200
|
XLON
|
1006328696824401
|
|
04/06/2024
|
13:25:11
|
BST
|
52
|
79.1000
|
XLON
|
1006328696824442
|
|
04/06/2024
|
13:25:11
|
BST
|
30
|
79.1200
|
XLON
|
1006328696824444
|
|
04/06/2024
|
13:25:11
|
BST
|
14
|
79.1200
|
XLON
|
1006328696824445
|
|
04/06/2024
|
13:26:55
|
BST
|
52
|
79.1200
|
XLON
|
1006328696824559
|
|
04/06/2024
|
13:27:13
|
BST
|
49
|
79.1200
|
XLON
|
1006328696824597
|
|
04/06/2024
|
13:29:29
|
BST
|
34
|
79.1200
|
XLON
|
1006328696824702
|
|
04/06/2024
|
13:29:29
|
BST
|
46
|
79.1200
|
XLON
|
1006328696824703
|
|
04/06/2024
|
13:29:30
|
BST
|
50
|
79.1200
|
XLON
|
1006328696824706
|
|
04/06/2024
|
13:30:01
|
BST
|
52
|
79.1200
|
XLON
|
1006328696824721
|
|
04/06/2024
|
13:30:01
|
BST
|
52
|
79.1000
|
XLON
|
1006328696824724
|
|
04/06/2024
|
13:30:05
|
BST
|
52
|
79.0800
|
XLON
|
1006328696824735
|
|
04/06/2024
|
13:30:48
|
BST
|
3
|
79.1400
|
XLON
|
1006328696824776
|
|
04/06/2024
|
13:30:48
|
BST
|
6
|
79.1400
|
XLON
|
1006328696824777
|
|
04/06/2024
|
13:30:48
|
BST
|
43
|
79.1400
|
XLON
|
1006328696824778
|
|
04/06/2024
|
13:33:02
|
BST
|
52
|
79.1400
|
XLON
|
1006328696824875
|
|
04/06/2024
|
13:34:59
|
BST
|
45
|
79.1600
|
XLON
|
1006328696825032
|
|
04/06/2024
|
13:34:59
|
BST
|
46
|
79.1600
|
XLON
|
1006328696825033
|
|
04/06/2024
|
13:37:29
|
BST
|
52
|
79.2000
|
XLON
|
1006328696825220
|
|
04/06/2024
|
13:40:17
|
BST
|
52
|
79.2000
|
XLON
|
1006328696825307
|
|
04/06/2024
|
13:41:10
|
BST
|
45
|
79.2000
|
XLON
|
1006328696825363
|
|
04/06/2024
|
13:41:10
|
BST
|
42
|
79.2000
|
XLON
|
1006328696825364
|
|
04/06/2024
|
13:41:10
|
BST
|
42
|
79.2000
|
XLON
|
1006328696825365
|
|
04/06/2024
|
13:41:52
|
BST
|
52
|
79.1800
|
XLON
|
1006328696825416
|
|
04/06/2024
|
13:41:52
|
BST
|
43
|
79.1800
|
XLON
|
1006328696825419
|
|
04/06/2024
|
13:41:52
|
BST
|
45
|
79.1800
|
XLON
|
1006328696825420
|
|
04/06/2024
|
13:41:52
|
BST
|
45
|
79.2000
|
XLON
|
1006328696825421
|
|
04/06/2024
|
13:41:52
|
BST
|
42
|
79.2000
|
XLON
|
1006328696825422
|
|
04/06/2024
|
13:41:52
|
BST
|
16
|
79.2000
|
XLON
|
1006328696825423
|
|
04/06/2024
|
13:43:04
|
BST
|
28
|
79.1800
|
XLON
|
1006328696825468
|
|
04/06/2024
|
13:43:04
|
BST
|
32
|
79.1800
|
XLON
|
1006328696825469
|
|
04/06/2024
|
13:43:36
|
BST
|
52
|
79.1800
|
XLON
|
1006328696825513
|
|
04/06/2024
|
13:45:50
|
BST
|
100
|
79.2000
|
XLON
|
1006328696825709
|
|
04/06/2024
|
13:46:48
|
BST
|
52
|
79.2000
|
XLON
|
E0J1twj10MyN
|
|
04/06/2024
|
13:47:16
|
BST
|
50
|
79.2000
|
XLON
|
1006328696825762
|
|
04/06/2024
|
13:47:25
|
BST
|
52
|
79.1800
|
XLON
|
1006328696825776
|
|
04/06/2024
|
13:48:57
|
BST
|
13
|
79.1800
|
XLON
|
1006328696825952
|
|
04/06/2024
|
13:49:03
|
BST
|
52
|
79.1600
|
XLON
|
1006328696825961
|
|
04/06/2024
|
13:49:44
|
BST
|
45
|
79.1800
|
XLON
|
1006328696825998
|
|
04/06/2024
|
13:50:44
|
BST
|
52
|
79.1800
|
XLON
|
E0J1twj10P6a
|
|
04/06/2024
|
13:50:48
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826032
|
|
04/06/2024
|
13:51:02
|
BST
|
52
|
79.1400
|
XLON
|
1006328696826054
|
|
04/06/2024
|
13:52:01
|
BST
|
28
|
79.1600
|
XLON
|
1006328696826095
|
|
04/06/2024
|
13:52:01
|
BST
|
24
|
79.1600
|
XLON
|
1006328696826096
|
|
04/06/2024
|
13:52:42
|
BST
|
52
|
79.1400
|
XLON
|
1006328696826116
|
|
04/06/2024
|
13:52:49
|
BST
|
40
|
79.1200
|
XLON
|
1006328696826150
|
|
04/06/2024
|
13:52:49
|
BST
|
12
|
79.1200
|
XLON
|
1006328696826151
|
|
04/06/2024
|
13:54:19
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826245
|
|
04/06/2024
|
13:54:37
|
BST
|
52
|
79.1800
|
XLON
|
1006328696826273
|
|
04/06/2024
|
13:55:00
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826295
|
|
04/06/2024
|
13:55:04
|
BST
|
52
|
79.1400
|
XLON
|
1006328696826314
|
|
04/06/2024
|
13:56:39
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826424
|
|
04/06/2024
|
13:57:44
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826485
|
|
04/06/2024
|
13:59:26
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826608
|
|
04/06/2024
|
14:00:11
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826648
|
|
04/06/2024
|
14:01:34
|
BST
|
44
|
79.2000
|
XLON
|
1006328696826707
|
|
04/06/2024
|
14:02:16
|
BST
|
52
|
79.1800
|
XLON
|
1006328696826745
|
|
04/06/2024
|
14:02:16
|
BST
|
44
|
79.1800
|
XLON
|
1006328696826746
|
|
04/06/2024
|
14:02:50
|
BST
|
52
|
79.1600
|
XLON
|
1006328696826790
|
|
04/06/2024
|
14:03:20
|
BST
|
52
|
79.1400
|
XLON
|
1006328696826826
|
|
04/06/2024
|
14:03:31
|
BST
|
52
|
79.1200
|
XLON
|
1006328696826843
|
|
04/06/2024
|
14:03:33
|
BST
|
52
|
79.1000
|
XLON
|
1006328696826853
|
|
04/06/2024
|
14:03:33
|
BST
|
52
|
79.0800
|
XLON
|
1006328696826856
|
|
04/06/2024
|
14:04:15
|
BST
|
52
|
79.1000
|
XLON
|
1006328696826905
|
|
04/06/2024
|
14:05:00
|
BST
|
1
|
79.0800
|
XLON
|
1006328696826933
|
|
04/06/2024
|
14:05:00
|
BST
|
51
|
79.0800
|
XLON
|
1006328696826934
|
|
04/06/2024
|
14:06:17
|
BST
|
52
|
79.1000
|
XLON
|
1006328696826975
|
|
04/06/2024
|
14:08:26
|
BST
|
1
|
79.1200
|
XLON
|
1006328696827039
|
|
04/06/2024
|
14:08:26
|
BST
|
51
|
79.1200
|
XLON
|
1006328696827040
|
|
04/06/2024
|
14:11:11
|
BST
|
43
|
79.1200
|
XLON
|
1006328696827146
|
|
04/06/2024
|
14:11:11
|
BST
|
56
|
79.1200
|
XLON
|
1006328696827156
|
|
04/06/2024
|
14:12:11
|
BST
|
48
|
79.1200
|
XLON
|
1006328696827336
|
|
04/06/2024
|
14:15:25
|
BST
|
33
|
79.2000
|
XLON
|
1006328696827699
|
|
04/06/2024
|
14:15:25
|
BST
|
19
|
79.2000
|
XLON
|
1006328696827700
|
|
04/06/2024
|
14:15:25
|
BST
|
50
|
79.2000
|
XLON
|
1006328696827701
|
|
04/06/2024
|
14:15:25
|
BST
|
32
|
79.2000
|
XLON
|
1006328696827702
|
|
04/06/2024
|
14:16:44
|
BST
|
52
|
79.2200
|
XLON
|
1006328696827767
|
|
04/06/2024
|
14:17:30
|
BST
|
15
|
79.2200
|
XLON
|
1006328696827878
|
|
04/06/2024
|
14:17:30
|
BST
|
45
|
79.2200
|
XLON
|
1006328696827879
|
|
04/06/2024
|
14:17:30
|
BST
|
43
|
79.2200
|
XLON
|
1006328696827880
|
|
04/06/2024
|
14:18:39
|
BST
|
50
|
79.2200
|
XLON
|
1006328696828034
|
|
04/06/2024
|
14:18:41
|
BST
|
50
|
79.2200
|
XLON
|
1006328696828036
|
|
04/06/2024
|
14:18:41
|
BST
|
50
|
79.2200
|
XLON
|
1006328696828037
|
|
04/06/2024
|
14:18:41
|
BST
|
91
|
79.2200
|
XLON
|
1006328696828038
|
|
04/06/2024
|
14:18:43
|
BST
|
23
|
79.2600
|
XLON
|
1006328696828053
|
|
04/06/2024
|
14:18:43
|
BST
|
1
|
79.2600
|
XLON
|
1006328696828054
|
|
04/06/2024
|
14:18:43
|
BST
|
23
|
79.2600
|
XLON
|
1006328696828057
|
|
04/06/2024
|
14:18:44
|
BST
|
5
|
79.2600
|
XLON
|
1006328696828062
|
|
04/06/2024
|
14:19:07
|
BST
|
52
|
79.2400
|
XLON
|
1006328696828094
|
|
04/06/2024
|
14:20:20
|
BST
|
52
|
79.2800
|
XLON
|
1006328696828200
|
|
04/06/2024
|
14:20:50
|
BST
|
52
|
79.2600
|
XLON
|
1006328696828269
|
|
04/06/2024
|
14:23:04
|
BST
|
52
|
79.2600
|
XLON
|
1006328696828427
|
|
04/06/2024
|
14:24:03
|
BST
|
52
|
79.2600
|
XLON
|
1006328696828492
|
|
04/06/2024
|
14:24:48
|
BST
|
16
|
79.2400
|
XLON
|
1006328696828559
|
|
04/06/2024
|
14:24:48
|
BST
|
36
|
79.2400
|
XLON
|
1006328696828560
|
|
04/06/2024
|
14:24:52
|
BST
|
52
|
79.2200
|
XLON
|
1006328696828568
|
|
04/06/2024
|
14:24:52
|
BST
|
50
|
79.2200
|
XLON
|
1006328696828570
|
|
04/06/2024
|
14:24:52
|
BST
|
13
|
79.2000
|
XLON
|
1006328696828572
|
|
04/06/2024
|
14:25:02
|
BST
|
39
|
79.2000
|
XLON
|
1006328696828584
|
|
04/06/2024
|
14:25:02
|
BST
|
52
|
79.1800
|
XLON
|
1006328696828586
|
|
04/06/2024
|
14:25:45
|
BST
|
34
|
79.2200
|
XLON
|
1006328696828628
|
|
04/06/2024
|
14:25:45
|
BST
|
10
|
79.2200
|
XLON
|
1006328696828629
|
|
04/06/2024
|
14:26:24
|
BST
|
16
|
79.2200
|
XLON
|
1006328696828661
|
|
04/06/2024
|
14:26:44
|
BST
|
3
|
79.2200
|
XLON
|
1006328696828674
|
|
04/06/2024
|
14:27:07
|
BST
|
50
|
79.2200
|
XLON
|
1006328696828690
|
|
04/06/2024
|
14:27:07
|
BST
|
45
|
79.2200
|
XLON
|
1006328696828691
|
|
04/06/2024
|
14:27:07
|
BST
|
15
|
79.2200
|
XLON
|
1006328696828692
|
|
04/06/2024
|
14:27:12
|
BST
|
52
|
79.2000
|
XLON
|
1006328696828695
|
|
04/06/2024
|
14:28:28
|
BST
|
52
|
79.1800
|
XLON
|
1006328696828732
|
|
04/06/2024
|
14:29:58
|
BST
|
52
|
79.1600
|
XLON
|
1006328696828795
|
|
04/06/2024
|
14:29:58
|
BST
|
50
|
79.1600
|
XLON
|
1006328696828797
|
|
04/06/2024
|
14:29:58
|
BST
|
32
|
79.1600
|
XLON
|
1006328696828798
|
|
04/06/2024
|
14:29:58
|
BST
|
45
|
79.1800
|
XLON
|
1006328696828799
|
|
04/06/2024
|
14:29:58
|
BST
|
43
|
79.1800
|
XLON
|
1006328696828800
|
|
04/06/2024
|
14:29:58
|
BST
|
7
|
79.1800
|
XLON
|
1006328696828801
|
|
04/06/2024
|
14:31:04
|
BST
|
4
|
79.1800
|
XLON
|
1006328696828870
|
|
04/06/2024
|
14:31:04
|
BST
|
8
|
79.1800
|
XLON
|
1006328696828871
|
|
04/06/2024
|
14:32:32
|
BST
|
52
|
79.1800
|
XLON
|
1006328696828951
|
|
04/06/2024
|
14:32:32
|
BST
|
49
|
79.1600
|
XLON
|
1006328696828964
|
|
04/06/2024
|
14:32:32
|
BST
|
3
|
79.1600
|
XLON
|
1006328696828965
|
|
04/06/2024
|
14:32:32
|
BST
|
52
|
79.1400
|
XLON
|
1006328696828976
|
|
04/06/2024
|
14:32:33
|
BST
|
42
|
79.1200
|
XLON
|
1006328696828990
|
|
04/06/2024
|
14:32:33
|
BST
|
10
|
79.1200
|
XLON
|
1006328696828991
|
|
04/06/2024
|
14:32:52
|
BST
|
52
|
79.1000
|
XLON
|
1006328696829009
|
|
04/06/2024
|
14:33:10
|
BST
|
52
|
79.1000
|
XLON
|
1006328696829026
|
|
04/06/2024
|
14:33:11
|
BST
|
52
|
79.1000
|
XLON
|
1006328696829031
|
|
04/06/2024
|
14:34:19
|
BST
|
52
|
79.1000
|
XLON
|
1006328696829145
|
|
04/06/2024
|
14:35:49
|
BST
|
52
|
79.1000
|
XLON
|
1006328696829267
|
|
04/06/2024
|
14:35:49
|
BST
|
37
|
79.1000
|
XLON
|
1006328696829270
|
|
04/06/2024
|
14:35:49
|
BST
|
7
|
79.1000
|
XLON
|
1006328696829271
|
|
04/06/2024
|
14:35:49
|
BST
|
52
|
79.0800
|
XLON
|
1006328696829275
|
|
04/06/2024
|
14:36:11
|
BST
|
37
|
79.0600
|
XLON
|
1006328696829298
|
|
04/06/2024
|
14:38:53
|
BST
|
65
|
79.0800
|
XLON
|
1006328696829457
|
|
04/06/2024
|
14:38:53
|
BST
|
43
|
79.0800
|
XLON
|
1006328696829458
|
|
04/06/2024
|
14:41:40
|
BST
|
34
|
79.1800
|
XLON
|
1006328696829651
|
|
04/06/2024
|
14:41:46
|
BST
|
52
|
79.1600
|
XLON
|
1006328696829661
|
|
04/06/2024
|
14:41:48
|
BST
|
45
|
79.1600
|
XLON
|
1006328696829671
|
|
04/06/2024
|
14:41:48
|
BST
|
43
|
79.1600
|
XLON
|
1006328696829672
|
|
04/06/2024
|
14:41:48
|
BST
|
16
|
79.1600
|
XLON
|
1006328696829673
|
|
04/06/2024
|
14:41:49
|
BST
|
13
|
79.1600
|
XLON
|
1006328696829674
|
|
04/06/2024
|
14:41:50
|
BST
|
2
|
79.1600
|
XLON
|
1006328696829675
|
|
04/06/2024
|
14:41:52
|
BST
|
4
|
79.1600
|
XLON
|
1006328696829677
|
|
04/06/2024
|
14:42:08
|
BST
|
36
|
79.1600
|
XLON
|
1006328696829684
|
|
04/06/2024
|
14:42:08
|
BST
|
50
|
79.1600
|
XLON
|
1006328696829685
|
|
04/06/2024
|
14:42:08
|
BST
|
45
|
79.1600
|
XLON
|
1006328696829686
|
|
04/06/2024
|
14:42:08
|
BST
|
43
|
79.1600
|
XLON
|
1006328696829687
|
|
04/06/2024
|
14:42:16
|
BST
|
7
|
79.1600
|
XLON
|
1006328696829691
|
|
04/06/2024
|
14:42:18
|
BST
|
13
|
79.1600
|
XLON
|
1006328696829696
|
|
04/06/2024
|
14:42:18
|
BST
|
50
|
79.1600
|
XLON
|
1006328696829697
|
|
04/06/2024
|
14:42:18
|
BST
|
45
|
79.1600
|
XLON
|
1006328696829698
|
|
04/06/2024
|
14:42:18
|
BST
|
42
|
79.1600
|
XLON
|
1006328696829699
|
|
04/06/2024
|
14:42:18
|
BST
|
39
|
79.1600
|
XLON
|
1006328696829700
|
|
04/06/2024
|
14:43:24
|
BST
|
8
|
79.1600
|
XLON
|
1006328696829742
|
|
04/06/2024
|
14:44:34
|
BST
|
52
|
79.1400
|
XLON
|
1006328696829824
|
|
04/06/2024
|
14:48:41
|
BST
|
52
|
79.1800
|
XLON
|
1006328696830081
|
|
04/06/2024
|
14:48:41
|
BST
|
50
|
79.1800
|
XLON
|
1006328696830082
|
|
04/06/2024
|
14:49:34
|
BST
|
50
|
79.2000
|
XLON
|
1006328696830136
|
|
04/06/2024
|
14:51:00
|
BST
|
52
|
79.2200
|
XLON
|
1006328696830209
|
|
04/06/2024
|
14:52:00
|
BST
|
52
|
79.2200
|
XLON
|
1006328696830286
|
|
04/06/2024
|
14:55:29
|
BST
|
52
|
79.2000
|
XLON
|
1006328696830584
|
|
04/06/2024
|
14:55:29
|
BST
|
51
|
79.2000
|
XLON
|
1006328696830586
|
|
04/06/2024
|
14:55:29
|
BST
|
41
|
79.2000
|
XLON
|
1006328696830587
|
|
04/06/2024
|
14:55:29
|
BST
|
41
|
79.2000
|
XLON
|
1006328696830588
|
|
04/06/2024
|
14:55:49
|
BST
|
40
|
79.1800
|
XLON
|
1006328696830595
|
|
04/06/2024
|
14:55:49
|
BST
|
12
|
79.1800
|
XLON
|
1006328696830596
|
|
04/06/2024
|
14:56:34
|
BST
|
15
|
79.2000
|
XLON
|
1006328696830638
|
|
04/06/2024
|
14:56:35
|
BST
|
16
|
79.2000
|
XLON
|
1006328696830639
|
|
04/06/2024
|
14:56:35
|
BST
|
41
|
79.2000
|
XLON
|
1006328696830640
|
|
04/06/2024
|
14:56:35
|
BST
|
16
|
79.2000
|
XLON
|
1006328696830641
|
|
04/06/2024
|
14:57:30
|
BST
|
52
|
79.2200
|
XLON
|
1006328696830692
|
|
04/06/2024
|
14:58:04
|
BST
|
9
|
79.2200
|
XLON
|
1006328696830715
|
|
04/06/2024
|
15:00:00
|
BST
|
43
|
79.2200
|
XLON
|
1006328696830887
|
|
04/06/2024
|
15:00:00
|
BST
|
18
|
79.2400
|
XLON
|
1006328696830896
|
|
04/06/2024
|
15:00:00
|
BST
|
48
|
79.2400
|
XLON
|
1006328696830897
|
|
04/06/2024
|
15:00:00
|
BST
|
33
|
79.2400
|
XLON
|
1006328696830898
|
|
04/06/2024
|
15:00:00
|
BST
|
42
|
79.2400
|
XLON
|
1006328696830899
|
|
04/06/2024
|
15:00:00
|
BST
|
13
|
79.2400
|
XLON
|
1006328696830900
|
|
04/06/2024
|
15:00:00
|
BST
|
30
|
79.2400
|
XLON
|
1006328696830901
|
|
04/06/2024
|
15:00:00
|
BST
|
7
|
79.2400
|
XLON
|
1006328696830902
|
|
04/06/2024
|
15:00:06
|
BST
|
14
|
79.2200
|
XLON
|
1006328696830915
|
|
04/06/2024
|
15:00:06
|
BST
|
48
|
79.2200
|
XLON
|
1006328696830916
|
|
04/06/2024
|
15:01:06
|
BST
|
40
|
79.2400
|
XLON
|
1006328696831021
|
|
04/06/2024
|
15:01:06
|
BST
|
12
|
79.2400
|
XLON
|
1006328696831022
|
|
04/06/2024
|
15:01:21
|
BST
|
28
|
79.2400
|
XLON
|
1006328696831041
|
|
04/06/2024
|
15:03:38
|
BST
|
52
|
79.2400
|
XLON
|
1006328696831195
|
|
04/06/2024
|
15:03:38
|
BST
|
34
|
79.2400
|
XLON
|
1006328696831197
|
|
04/06/2024
|
15:03:38
|
BST
|
48
|
79.2400
|
XLON
|
1006328696831198
|
|
04/06/2024
|
15:03:39
|
BST
|
37
|
79.2400
|
XLON
|
1006328696831199
|
|
04/06/2024
|
15:03:39
|
BST
|
5
|
79.2400
|
XLON
|
1006328696831204
|
|
04/06/2024
|
15:03:41
|
BST
|
4
|
79.2400
|
XLON
|
1006328696831205
|
|
04/06/2024
|
15:03:43
|
BST
|
2
|
79.2400
|
XLON
|
1006328696831209
|
|
04/06/2024
|
15:04:28
|
BST
|
34
|
79.2400
|
XLON
|
1006328696831246
|
|
04/06/2024
|
15:04:28
|
BST
|
3
|
79.2400
|
XLON
|
1006328696831256
|
|
04/06/2024
|
15:04:30
|
BST
|
3
|
79.2400
|
XLON
|
1006328696831257
|
|
04/06/2024
|
15:04:31
|
BST
|
6
|
79.2400
|
XLON
|
1006328696831258
|
|
04/06/2024
|
15:04:32
|
BST
|
4
|
79.2400
|
XLON
|
1006328696831259
|
|
04/06/2024
|
15:04:34
|
BST
|
2
|
79.2400
|
XLON
|
1006328696831269
|
|
04/06/2024
|
15:04:35
|
BST
|
3
|
79.2400
|
XLON
|
1006328696831275
|
|
04/06/2024
|
15:04:36
|
BST
|
4
|
79.2400
|
XLON
|
1006328696831278
|
|
04/06/2024
|
15:05:38
|
BST
|
52
|
79.2600
|
XLON
|
1006328696831364
|
|
04/06/2024
|
15:06:05
|
BST
|
52
|
79.2400
|
XLON
|
1006328696831381
|
|
04/06/2024
|
15:06:08
|
BST
|
32
|
79.2400
|
XLON
|
1006328696831388
|
|
04/06/2024
|
15:10:01
|
BST
|
52
|
79.2600
|
XLON
|
1006328696831702
|
|
04/06/2024
|
15:11:21
|
BST
|
50
|
79.2600
|
XLON
|
1006328696831822
|
|
04/06/2024
|
15:12:25
|
BST
|
7
|
79.3400
|
XLON
|
1006328696831918
|
|
04/06/2024
|
15:12:33
|
BST
|
52
|
79.3400
|
XLON
|
1006328696831936
|
|
04/06/2024
|
15:14:14
|
BST
|
50
|
79.3600
|
XLON
|
1006328696832088
|
|
04/06/2024
|
15:14:14
|
BST
|
44
|
79.3600
|
XLON
|
1006328696832089
|
|
04/06/2024
|
15:14:27
|
BST
|
52
|
79.3600
|
XLON
|
1006328696832141
|
|
04/06/2024
|
15:14:58
|
BST
|
52
|
79.3400
|
XLON
|
1006328696832213
|
|
04/06/2024
|
15:15:00
|
BST
|
52
|
79.3200
|
XLON
|
1006328696832262
|
|
04/06/2024
|
15:15:00
|
BST
|
42
|
79.3400
|
XLON
|
1006328696832269
|
|
04/06/2024
|
15:15:00
|
BST
|
32
|
79.3400
|
XLON
|
1006328696832270
|
|
04/06/2024
|
15:15:00
|
BST
|
45
|
79.3400
|
XLON
|
1006328696832271
|
|
04/06/2024
|
15:15:00
|
BST
|
42
|
79.3400
|
XLON
|
1006328696832272
|
|
04/06/2024
|
15:15:00
|
BST
|
30
|
79.3400
|
XLON
|
1006328696832273
|
|
04/06/2024
|
15:15:16
|
BST
|
52
|
79.3600
|
XLON
|
1006328696832364
|
|
04/06/2024
|
15:15:54
|
BST
|
33
|
79.3600
|
XLON
|
1006328696832447
|
|
04/06/2024
|
15:15:54
|
BST
|
19
|
79.3600
|
XLON
|
1006328696832448
|
|
04/06/2024
|
15:15:54
|
BST
|
50
|
79.3600
|
XLON
|
1006328696832450
|
|
04/06/2024
|
15:15:54
|
BST
|
45
|
79.3600
|
XLON
|
1006328696832451
|
|
04/06/2024
|
15:16:01
|
BST
|
52
|
79.3600
|
XLON
|
1006328696832457
|
|
04/06/2024
|
15:16:07
|
BST
|
52
|
79.3400
|
XLON
|
1006328696832468
|
|
04/06/2024
|
15:16:07
|
BST
|
50
|
79.3400
|
XLON
|
1006328696832472
|
|
04/06/2024
|
15:16:07
|
BST
|
42
|
79.3600
|
XLON
|
1006328696832473
|
|
04/06/2024
|
15:16:07
|
BST
|
45
|
79.3600
|
XLON
|
1006328696832474
|
|
04/06/2024
|
15:16:07
|
BST
|
40
|
79.3600
|
XLON
|
1006328696832475
|
|
04/06/2024
|
15:16:07
|
BST
|
14
|
79.3600
|
XLON
|
1006328696832476
|
|
04/06/2024
|
15:16:22
|
BST
|
52
|
79.3400
|
XLON
|
1006328696832510
|
|
04/06/2024
|
15:16:22
|
BST
|
50
|
79.3400
|
XLON
|
1006328696832511
|
|
04/06/2024
|
15:16:22
|
BST
|
40
|
79.3400
|
XLON
|
1006328696832512
|
|
04/06/2024
|
15:16:27
|
BST
|
35
|
79.3400
|
XLON
|
1006328696832539
|
|
04/06/2024
|
15:16:27
|
BST
|
36
|
79.3200
|
XLON
|
1006328696832543
|
|
04/06/2024
|
15:16:27
|
BST
|
16
|
79.3200
|
XLON
|
1006328696832544
|
|
04/06/2024
|
15:16:34
|
BST
|
10
|
79.3400
|
XLON
|
1006328696832563
|
|
04/06/2024
|
15:19:06
|
BST
|
42
|
79.3400
|
XLON
|
1006328696832860
|
|
04/06/2024
|
15:19:50
|
BST
|
64
|
79.3400
|
XLON
|
1006328696832959
|
|
04/06/2024
|
15:19:53
|
BST
|
13
|
79.3400
|
XLON
|
1006328696832962
|
|
04/06/2024
|
15:20:23
|
BST
|
52
|
79.3200
|
XLON
|
1006328696833031
|
|
04/06/2024
|
15:20:23
|
BST
|
42
|
79.3400
|
XLON
|
1006328696833033
|
|
04/06/2024
|
15:20:23
|
BST
|
42
|
79.3400
|
XLON
|
1006328696833034
|
|
04/06/2024
|
15:20:23
|
BST
|
36
|
79.3400
|
XLON
|
1006328696833035
|
|
04/06/2024
|
15:20:23
|
BST
|
40
|
79.3400
|
XLON
|
1006328696833036
|
|
04/06/2024
|
15:20:23
|
BST
|
14
|
79.3400
|
XLON
|
1006328696833037
|
|
04/06/2024
|
15:20:33
|
BST
|
52
|
79.3200
|
XLON
|
1006328696833068
|
|
04/06/2024
|
15:20:33
|
BST
|
13
|
79.3200
|
XLON
|
1006328696833070
|
|
04/06/2024
|
15:20:33
|
BST
|
52
|
79.3000
|
XLON
|
1006328696833072
|
|
04/06/2024
|
15:20:33
|
BST
|
14
|
79.3000
|
XLON
|
1006328696833081
|
|
04/06/2024
|
15:23:58
|
BST
|
32
|
79.3400
|
XLON
|
1006328696833450
|
|
04/06/2024
|
15:23:58
|
BST
|
42
|
79.3400
|
XLON
|
1006328696833451
|
|
04/06/2024
|
15:23:58
|
BST
|
6
|
79.3400
|
XLON
|
1006328696833452
|
|
04/06/2024
|
15:24:58
|
BST
|
42
|
79.3600
|
XLON
|
1006328696833575
|
|
04/06/2024
|
15:24:58
|
BST
|
42
|
79.3600
|
XLON
|
1006328696833576
|
|
04/06/2024
|
15:24:58
|
BST
|
34
|
79.3600
|
XLON
|
1006328696833577
|
|
04/06/2024
|
15:24:58
|
BST
|
17
|
79.3600
|
XLON
|
1006328696833578
|
|
04/06/2024
|
15:26:30
|
BST
|
52
|
79.3400
|
XLON
|
1006328696833845
|
|
04/06/2024
|
15:26:30
|
BST
|
50
|
79.3400
|
XLON
|
1006328696833847
|
|
04/06/2024
|
15:26:35
|
BST
|
42
|
79.3400
|
XLON
|
1006328696833872
|
|
04/06/2024
|
15:26:35
|
BST
|
35
|
79.3400
|
XLON
|
1006328696833873
|
|
04/06/2024
|
15:26:36
|
BST
|
45
|
79.3400
|
XLON
|
1006328696833874
|
|
04/06/2024
|
15:26:53
|
BST
|
3
|
79.3800
|
XLON
|
1006328696833916
|
|
04/06/2024
|
15:27:23
|
BST
|
1
|
79.3800
|
XLON
|
1006328696833968
|
|
04/06/2024
|
15:27:23
|
BST
|
48
|
79.3800
|
XLON
|
1006328696833969
|
|
04/06/2024
|
15:28:14
|
BST
|
9
|
79.3600
|
XLON
|
1006328696834248
|
|
04/06/2024
|
15:28:14
|
BST
|
43
|
79.3600
|
XLON
|
1006328696834249
|
|
04/06/2024
|
15:28:14
|
BST
|
28
|
79.3800
|
XLON
|
1006328696834250
|
|
04/06/2024
|
15:28:14
|
BST
|
42
|
79.3800
|
XLON
|
1006328696834251
|
|
04/06/2024
|
15:28:14
|
BST
|
52
|
79.3800
|
XLON
|
1006328696834252
|
|
04/06/2024
|
15:28:14
|
BST
|
35
|
79.3800
|
XLON
|
1006328696834253
|
|
04/06/2024
|
15:28:14
|
BST
|
34
|
79.3800
|
XLON
|
1006328696834254
|
|
04/06/2024
|
15:29:25
|
BST
|
36
|
79.3800
|
XLON
|
1006328696834611
|
|
04/06/2024
|
15:29:25
|
BST
|
13
|
79.3800
|
XLON
|
1006328696834612
|
|
04/06/2024
|
15:29:46
|
BST
|
31
|
79.3800
|
XLON
|
1006328696834729
|
|
04/06/2024
|
15:29:47
|
BST
|
34
|
79.3800
|
XLON
|
1006328696834739
|
|
04/06/2024
|
15:30:00
|
BST
|
52
|
79.3800
|
XLON
|
1006328696834803
|
|
04/06/2024
|
15:30:00
|
BST
|
51
|
79.4000
|
XLON
|
1006328696834840
|
|
04/06/2024
|
15:30:00
|
BST
|
1
|
79.4000
|
XLON
|
1006328696834841
|
|
04/06/2024
|
15:30:43
|
BST
|
34
|
79.4600
|
XLON
|
1006328696835340
|
|
04/06/2024
|
15:30:43
|
BST
|
42
|
79.4600
|
XLON
|
1006328696835341
|
|
04/06/2024
|
15:31:00
|
BST
|
52
|
79.4400
|
XLON
|
1006328696835447
|
|
04/06/2024
|
15:31:00
|
BST
|
52
|
79.4200
|
XLON
|
1006328696835452
|
|
04/06/2024
|
15:31:00
|
BST
|
42
|
79.4400
|
XLON
|
1006328696835454
|
|
04/06/2024
|
15:31:00
|
BST
|
38
|
79.4400
|
XLON
|
1006328696835455
|
|
04/06/2024
|
15:31:21
|
BST
|
52
|
79.4200
|
XLON
|
1006328696835608
|
|
04/06/2024
|
15:31:21
|
BST
|
50
|
79.4200
|
XLON
|
1006328696835610
|
|
04/06/2024
|
15:31:23
|
BST
|
37
|
79.4200
|
XLON
|
1006328696835621
|
|
04/06/2024
|
15:31:56
|
BST
|
52
|
79.4000
|
XLON
|
1006328696835758
|
|
04/06/2024
|
15:31:56
|
BST
|
50
|
79.4000
|
XLON
|
1006328696835763
|
|
04/06/2024
|
15:33:09
|
BST
|
18
|
79.5000
|
XLON
|
1006328696836029
|
|
04/06/2024
|
15:33:13
|
BST
|
42
|
79.5000
|
XLON
|
1006328696836042
|
|
04/06/2024
|
15:33:13
|
BST
|
14
|
79.5000
|
XLON
|
1006328696836043
|
|
04/06/2024
|
15:33:22
|
BST
|
50
|
79.5000
|
XLON
|
1006328696836065
|
|
04/06/2024
|
15:33:53
|
BST
|
52
|
79.4800
|
XLON
|
1006328696836200
|
|
04/06/2024
|
15:33:53
|
BST
|
21
|
79.4600
|
XLON
|
1006328696836203
|
|
04/06/2024
|
15:36:29
|
BST
|
1
|
79.5600
|
XLON
|
1006328696836882
|
|
04/06/2024
|
15:36:35
|
BST
|
20
|
79.5600
|
XLON
|
1006328696836888
|
|
04/06/2024
|
15:37:00
|
BST
|
52
|
79.5600
|
XLON
|
1006328696837025
|
|
04/06/2024
|
15:37:00
|
BST
|
50
|
79.5600
|
XLON
|
1006328696837027
|
|
04/06/2024
|
15:37:10
|
BST
|
52
|
79.5600
|
XLON
|
1006328696837047
|
|
04/06/2024
|
15:37:13
|
BST
|
52
|
79.5400
|
XLON
|
1006328696837069
|
|
04/06/2024
|
15:37:13
|
BST
|
42
|
79.5600
|
XLON
|
1006328696837071
|
|
04/06/2024
|
15:37:13
|
BST
|
42
|
79.5600
|
XLON
|
1006328696837072
|
|
04/06/2024
|
15:37:13
|
BST
|
50
|
79.5600
|
XLON
|
1006328696837073
|
|
04/06/2024
|
15:37:13
|
BST
|
35
|
79.5600
|
XLON
|
1006328696837074
|
|
04/06/2024
|
15:37:13
|
BST
|
22
|
79.5600
|
XLON
|
1006328696837075
|
|
04/06/2024
|
15:37:16
|
BST
|
52
|
79.5200
|
XLON
|
1006328696837086
|
|
04/06/2024
|
15:37:16
|
BST
|
50
|
79.5000
|
XLON
|
1006328696837091
|
|
04/06/2024
|
15:37:28
|
BST
|
2
|
79.5000
|
XLON
|
1006328696837130
|
|
04/06/2024
|
15:37:28
|
BST
|
50
|
79.5000
|
XLON
|
1006328696837131
|
|
04/06/2024
|
15:37:29
|
BST
|
52
|
79.4800
|
XLON
|
1006328696837142
|
|
04/06/2024
|
15:37:29
|
BST
|
31
|
79.4800
|
XLON
|
1006328696837147
|
|
04/06/2024
|
15:37:29
|
BST
|
3
|
79.5200
|
XLON
|
1006328696837154
|
|
04/06/2024
|
15:37:33
|
BST
|
8
|
79.5200
|
XLON
|
1006328696837173
|
|
04/06/2024
|
15:37:40
|
BST
|
50
|
79.5200
|
XLON
|
1006328696837250
|
|
04/06/2024
|
15:38:26
|
BST
|
2
|
79.5400
|
XLON
|
1006328696837361
|
|
04/06/2024
|
15:38:26
|
BST
|
6
|
79.5400
|
XLON
|
1006328696837362
|
|
04/06/2024
|
15:38:58
|
BST
|
31
|
79.5800
|
XLON
|
1006328696837439
|
|
04/06/2024
|
15:40:18
|
BST
|
52
|
79.6800
|
XLON
|
1006328696837679
|
|
04/06/2024
|
15:42:03
|
BST
|
1
|
79.6800
|
XLON
|
1006328696837954
|
|
04/06/2024
|
15:42:03
|
BST
|
51
|
79.6800
|
XLON
|
1006328696837956
|
|
04/06/2024
|
15:42:04
|
BST
|
52
|
79.6600
|
XLON
|
1006328696837957
|
|
04/06/2024
|
15:42:07
|
BST
|
52
|
79.6400
|
XLON
|
1006328696837959
|
|
04/06/2024
|
15:42:07
|
BST
|
2
|
79.6400
|
XLON
|
1006328696837963
|
|
04/06/2024
|
15:42:08
|
BST
|
5
|
79.6400
|
XLON
|
1006328696837964
|
|
04/06/2024
|
15:42:09
|
BST
|
4
|
79.6400
|
XLON
|
1006328696837965
|
|
04/06/2024
|
15:42:17
|
BST
|
2
|
79.6400
|
XLON
|
1006328696837983
|
|
04/06/2024
|
15:43:44
|
BST
|
4
|
79.7200
|
XLON
|
1006328696838180
|
|
04/06/2024
|
15:43:44
|
BST
|
42
|
79.7200
|
XLON
|
1006328696838181
|
|
04/06/2024
|
15:43:44
|
BST
|
42
|
79.7200
|
XLON
|
1006328696838182
|
|
04/06/2024
|
15:44:00
|
BST
|
2
|
79.7200
|
XLON
|
1006328696838201
|
|
04/06/2024
|
15:45:10
|
BST
|
49
|
79.7400
|
XLON
|
1006328696838369
|
|
04/06/2024
|
15:45:53
|
BST
|
50
|
79.8000
|
XLON
|
1006328696838491
|
|
04/06/2024
|
15:45:55
|
BST
|
31
|
79.8400
|
XLON
|
1006328696838508
|
|
04/06/2024
|
15:45:58
|
BST
|
42
|
79.8400
|
XLON
|
1006328696838511
|
|
04/06/2024
|
15:45:59
|
BST
|
52
|
79.8200
|
XLON
|
1006328696838518
|
|
04/06/2024
|
15:45:59
|
BST
|
60
|
79.8200
|
XLON
|
1006328696838519
|
|
04/06/2024
|
15:45:59
|
BST
|
64
|
79.8400
|
XLON
|
1006328696838520
|
|
04/06/2024
|
15:45:59
|
BST
|
42
|
79.8400
|
XLON
|
1006328696838521
|
|
04/06/2024
|
15:45:59
|
BST
|
25
|
79.8400
|
XLON
|
1006328696838522
|
|
04/06/2024
|
15:46:58
|
BST
|
52
|
79.8000
|
XLON
|
1006328696838637
|
|
04/06/2024
|
15:46:58
|
BST
|
60
|
79.8000
|
XLON
|
1006328696838638
|
|
04/06/2024
|
15:46:58
|
BST
|
42
|
79.8200
|
XLON
|
1006328696838639
|
|
04/06/2024
|
15:46:58
|
BST
|
42
|
79.8200
|
XLON
|
1006328696838640
|
|
04/06/2024
|
15:46:58
|
BST
|
32
|
79.8200
|
XLON
|
1006328696838641
|
|
04/06/2024
|
15:46:58
|
BST
|
15
|
79.8200
|
XLON
|
1006328696838642
|
|
04/06/2024
|
15:47:00
|
BST
|
52
|
79.8200
|
XLON
|
1006328696838650
|
|
04/06/2024
|
15:48:05
|
BST
|
52
|
79.8400
|
XLON
|
1006328696838774
|
|
04/06/2024
|
15:49:05
|
BST
|
33
|
79.8400
|
XLON
|
1006328696838898
|
|
04/06/2024
|
15:49:05
|
BST
|
52
|
79.8200
|
XLON
|
1006328696838900
|
|
04/06/2024
|
15:49:19
|
BST
|
31
|
79.8600
|
XLON
|
1006328696838948
|
|
04/06/2024
|
15:49:19
|
BST
|
51
|
79.8600
|
XLON
|
1006328696838949
|
|
04/06/2024
|
15:49:46
|
BST
|
30
|
79.8600
|
XLON
|
1006328696839017
|
|
04/06/2024
|
15:50:55
|
BST
|
52
|
79.8400
|
XLON
|
1006328696839243
|
|
04/06/2024
|
15:51:26
|
BST
|
52
|
79.8200
|
XLON
|
1006328696839328
|
|
04/06/2024
|
15:51:26
|
BST
|
52
|
79.8000
|
XLON
|
1006328696839332
|
|
04/06/2024
|
15:51:32
|
BST
|
51
|
79.8000
|
XLON
|
1006328696839341
|
|
04/06/2024
|
15:51:32
|
BST
|
100
|
79.8000
|
XLON
|
1006328696839342
|
|
04/06/2024
|
15:51:38
|
BST
|
35
|
79.8400
|
XLON
|
1006328696839397
|
|
04/06/2024
|
15:52:25
|
BST
|
52
|
79.8200
|
XLON
|
1006328696839551
|
|
04/06/2024
|
15:52:25
|
BST
|
100
|
79.8200
|
XLON
|
1006328696839555
|
|
04/06/2024
|
15:52:26
|
BST
|
52
|
79.8000
|
XLON
|
1006328696839557
|
|
04/06/2024
|
15:52:26
|
BST
|
42
|
79.8200
|
XLON
|
1006328696839558
|
|
04/06/2024
|
15:52:26
|
BST
|
42
|
79.8200
|
XLON
|
1006328696839559
|
|
04/06/2024
|
15:52:26
|
BST
|
39
|
79.8200
|
XLON
|
1006328696839560
|
|
04/06/2024
|
15:52:26
|
BST
|
42
|
79.8200
|
XLON
|
1006328696839561
|
|
04/06/2024
|
15:52:26
|
BST
|
26
|
79.8200
|
XLON
|
1006328696839562
|
|
04/06/2024
|
15:52:29
|
BST
|
52
|
79.8000
|
XLON
|
1006328696839582
|
|
04/06/2024
|
15:53:06
|
BST
|
52
|
79.7800
|
XLON
|
1006328696839763
|
|
04/06/2024
|
15:53:06
|
BST
|
45
|
79.7800
|
XLON
|
1006328696839766
|
|
04/06/2024
|
15:53:06
|
BST
|
45
|
79.7800
|
XLON
|
1006328696839767
|
|
04/06/2024
|
15:53:06
|
BST
|
100
|
79.7800
|
XLON
|
1006328696839768
|
|
04/06/2024
|
15:54:05
|
BST
|
29
|
79.7600
|
XLON
|
1006328696839958
|
|
04/06/2024
|
15:54:05
|
BST
|
23
|
79.7600
|
XLON
|
1006328696839959
|
|
04/06/2024
|
15:54:05
|
BST
|
52
|
79.7400
|
XLON
|
1006328696839965
|
|
04/06/2024
|
15:54:05
|
BST
|
45
|
79.7600
|
XLON
|
1006328696839973
|
|
04/06/2024
|
15:54:05
|
BST
|
100
|
79.7600
|
XLON
|
1006328696839974
|
|
04/06/2024
|
15:54:05
|
BST
|
37
|
79.7600
|
XLON
|
1006328696839975
|
|
04/06/2024
|
15:54:05
|
BST
|
9
|
79.7600
|
XLON
|
1006328696839976
|
|
04/06/2024
|
15:54:06
|
BST
|
52
|
79.7400
|
XLON
|
1006328696839984
|
|
04/06/2024
|
15:54:19
|
BST
|
31
|
79.7400
|
XLON
|
1006328696840025
|
|
04/06/2024
|
15:54:19
|
BST
|
45
|
79.7400
|
XLON
|
1006328696840026
|
|
04/06/2024
|
15:54:19
|
BST
|
45
|
79.7400
|
XLON
|
1006328696840027
|
|
04/06/2024
|
15:54:40
|
BST
|
52
|
79.7200
|
XLON
|
1006328696840059
|
|
04/06/2024
|
15:54:59
|
BST
|
31
|
79.7200
|
XLON
|
1006328696840081
|
|
04/06/2024
|
15:54:59
|
BST
|
45
|
79.7200
|
XLON
|
1006328696840082
|
|
04/06/2024
|
15:54:59
|
BST
|
75
|
79.7200
|
XLON
|
1006328696840085
|
|
04/06/2024
|
15:54:59
|
BST
|
4
|
79.7200
|
XLON
|
1006328696840086
|
|
04/06/2024
|
15:54:59
|
BST
|
17
|
79.7200
|
XLON
|
1006328696840087
|
|
04/06/2024
|
15:54:59
|
BST
|
5
|
79.7200
|
XLON
|
1006328696840088
|
|
04/06/2024
|
15:55:01
|
BST
|
28
|
79.7200
|
XLON
|
1006328696840106
|
|
04/06/2024
|
15:55:47
|
BST
|
10
|
79.7200
|
XLON
|
1006328696840160
|
|
04/06/2024
|
15:56:20
|
BST
|
100
|
79.7200
|
XLON
|
1006328696840237
|
|
04/06/2024
|
15:56:22
|
BST
|
31
|
79.7200
|
XLON
|
1006328696840243
|
|
04/06/2024
|
15:56:22
|
BST
|
57
|
79.7200
|
XLON
|
1006328696840244
|
|
04/06/2024
|
15:56:22
|
BST
|
57
|
79.7200
|
XLON
|
1006328696840245
|
|
04/06/2024
|
15:56:22
|
BST
|
46
|
79.7200
|
XLON
|
1006328696840246
|
|
04/06/2024
|
15:56:22
|
BST
|
16
|
79.7200
|
XLON
|
1006328696840247
|
|
04/06/2024
|
15:56:23
|
BST
|
16
|
79.7200
|
XLON
|
1006328696840248
|
|
04/06/2024
|
15:56:23
|
BST
|
18
|
79.7200
|
XLON
|
1006328696840249
|
|
04/06/2024
|
15:56:23
|
BST
|
57
|
79.7200
|
XLON
|
1006328696840250
|
|
04/06/2024
|
15:56:23
|
BST
|
17
|
79.7200
|
XLON
|
1006328696840251
|
|
04/06/2024
|
15:56:23
|
BST
|
28
|
79.7200
|
XLON
|
1006328696840252
|
|
04/06/2024
|
15:56:23
|
BST
|
17
|
79.7200
|
XLON
|
1006328696840253
|
|
04/06/2024
|
15:56:24
|
BST
|
4
|
79.7200
|
XLON
|
1006328696840254
|
|
04/06/2024
|
15:56:45
|
BST
|
52
|
79.7200
|
XLON
|
1006328696840291
|
|
04/06/2024
|
15:56:45
|
BST
|
57
|
79.7400
|
XLON
|
1006328696840292
|
|
04/06/2024
|
15:56:45
|
BST
|
57
|
79.7400
|
XLON
|
1006328696840293
|
|
04/06/2024
|
15:56:45
|
BST
|
38
|
79.7400
|
XLON
|
1006328696840294
|
|
04/06/2024
|
15:56:45
|
BST
|
39
|
79.7400
|
XLON
|
1006328696840295
|
|
04/06/2024
|
15:56:46
|
BST
|
100
|
79.7200
|
XLON
|
1006328696840306
|
|
04/06/2024
|
15:56:46
|
BST
|
57
|
79.7200
|
XLON
|
1006328696840307
|
|
04/06/2024
|
15:56:46
|
BST
|
14
|
79.7200
|
XLON
|
1006328696840308
|
|
04/06/2024
|
15:56:46
|
BST
|
52
|
79.7000
|
XLON
|
1006328696840309
|
|
04/06/2024
|
15:56:47
|
BST
|
52
|
79.6800
|
XLON
|
1006328696840313
|
|
04/06/2024
|
15:56:47
|
BST
|
57
|
79.7000
|
XLON
|
1006328696840316
|
|
04/06/2024
|
15:56:47
|
BST
|
57
|
79.7000
|
XLON
|
1006328696840317
|
|
04/06/2024
|
15:56:47
|
BST
|
15
|
79.7000
|
XLON
|
1006328696840318
|
|
04/06/2024
|
15:56:47
|
BST
|
46
|
79.7000
|
XLON
|
1006328696840319
|
|
04/06/2024
|
15:56:47
|
BST
|
16
|
79.7000
|
XLON
|
1006328696840320
|
|
04/06/2024
|
15:56:48
|
BST
|
57
|
79.6800
|
XLON
|
1006328696840323
|
|
04/06/2024
|
15:56:48
|
BST
|
44
|
79.6600
|
XLON
|
1006328696840324
|
|
04/06/2024
|
15:56:49
|
BST
|
8
|
79.6600
|
XLON
|
1006328696840325
|
|
04/06/2024
|
15:57:26
|
BST
|
10
|
79.6800
|
XLON
|
1006328696840452
|
|
04/06/2024
|
15:57:26
|
BST
|
42
|
79.6800
|
XLON
|
1006328696840453
|
|
04/06/2024
|
15:57:38
|
BST
|
4
|
79.6800
|
XLON
|
1006328696840507
|
|
04/06/2024
|
15:57:48
|
BST
|
8
|
79.6800
|
XLON
|
1006328696840526
|
|
04/06/2024
|
15:57:55
|
BST
|
56
|
79.6800
|
XLON
|
1006328696840532
|
|
04/06/2024
|
15:58:00
|
BST
|
28
|
79.6800
|
XLON
|
1006328696840533
|
|
04/06/2024
|
15:58:02
|
BST
|
8
|
79.6800
|
XLON
|
1006328696840535
|
|
04/06/2024
|
15:58:07
|
BST
|
34
|
79.6800
|
XLON
|
1006328696840543
|
|
04/06/2024
|
15:58:29
|
BST
|
57
|
79.7000
|
XLON
|
1006328696840574
|
|
04/06/2024
|
16:00:00
|
BST
|
52
|
79.7200
|
XLON
|
1006328696840756
|
|
04/06/2024
|
16:00:00
|
BST
|
52
|
79.7000
|
XLON
|
1006328696840761
|
|
04/06/2024
|
16:00:02
|
BST
|
78
|
79.7400
|
XLON
|
1006328696840790
|
|
04/06/2024
|
16:00:29
|
BST
|
52
|
79.8200
|
XLON
|
1006328696840968
|
|
04/06/2024
|
16:00:30
|
BST
|
52
|
79.8000
|
XLON
|
1006328696840984
|
|
04/06/2024
|
16:00:47
|
BST
|
52
|
79.8600
|
XLON
|
1006328696841064
|
|
04/06/2024
|
16:01:28
|
BST
|
52
|
79.9000
|
XLON
|
1006328696841213
|
|
04/06/2024
|
16:02:04
|
BST
|
100
|
79.9200
|
XLON
|
1006328696841306
|
|
04/06/2024
|
16:02:04
|
BST
|
7
|
79.9200
|
XLON
|
1006328696841307
|
|
04/06/2024
|
16:02:04
|
BST
|
54
|
79.9200
|
XLON
|
1006328696841308
|
|
04/06/2024
|
16:02:04
|
BST
|
52
|
79.9200
|
XLON
|
1006328696841309
|
|
04/06/2024
|
16:02:10
|
BST
|
52
|
79.9000
|
XLON
|
1006328696841356
|
|
04/06/2024
|
16:02:10
|
BST
|
52
|
79.8800
|
XLON
|
1006328696841359
|
|
04/06/2024
|
16:02:14
|
BST
|
52
|
79.9200
|
XLON
|
1006328696841393
|
|
04/06/2024
|
16:02:20
|
BST
|
8
|
79.9000
|
XLON
|
1006328696841407
|
|
04/06/2024
|
16:02:20
|
BST
|
44
|
79.9000
|
XLON
|
1006328696841408
|
|
04/06/2024
|
16:03:21
|
BST
|
52
|
79.9600
|
XLON
|
1006328696841672
|
|
04/06/2024
|
16:03:49
|
BST
|
52
|
79.9600
|
XLON
|
1006328696841780
|
|
04/06/2024
|
16:03:51
|
BST
|
52
|
79.9400
|
XLON
|
1006328696841787
|
|
04/06/2024
|
16:04:06
|
BST
|
52
|
79.9200
|
XLON
|
1006328696841837
|
|
04/06/2024
|
16:05:05
|
BST
|
52
|
79.9400
|
XLON
|
1006328696841954
|
|
04/06/2024
|
16:05:12
|
BST
|
52
|
79.9200
|
XLON
|
1006328696841991
|
|
04/06/2024
|
16:05:29
|
BST
|
52
|
79.9000
|
XLON
|
1006328696842105
|
|
04/06/2024
|
16:06:13
|
BST
|
52
|
79.9000
|
XLON
|
1006328696842215
|
|
04/06/2024
|
16:06:13
|
BST
|
52
|
79.8800
|
XLON
|
1006328696842220
|
|
04/06/2024
|
16:06:36
|
BST
|
52
|
79.9000
|
XLON
|
1006328696842348
|
|
04/06/2024
|
16:07:18
|
BST
|
17
|
79.9200
|
XLON
|
1006328696842489
|
|
04/06/2024
|
16:08:25
|
BST
|
52
|
79.9000
|
XLON
|
1006328696842776
|
|
04/06/2024
|
16:09:18
|
BST
|
52
|
79.8800
|
XLON
|
1006328696842912
|
|
04/06/2024
|
16:09:19
|
BST
|
52
|
79.8800
|
XLON
|
1006328696842930
|
|
04/06/2024
|
16:09:19
|
BST
|
57
|
79.8800
|
XLON
|
1006328696842933
|
|
04/06/2024
|
16:09:48
|
BST
|
52
|
79.8800
|
XLON
|
1006328696843001
|
|
04/06/2024
|
16:09:49
|
BST
|
47
|
79.8800
|
XLON
|
1006328696843004
|
|
04/06/2024
|
16:09:49
|
BST
|
57
|
79.8800
|
XLON
|
1006328696843005
|
|
04/06/2024
|
16:09:49
|
BST
|
13
|
79.8800
|
XLON
|
1006328696843006
|
|
04/06/2024
|
16:09:57
|
BST
|
52
|
79.9000
|
XLON
|
1006328696843037
|
|
04/06/2024
|
16:11:02
|
BST
|
11
|
79.9000
|
XLON
|
1006328696843162
|
|
04/06/2024
|
16:11:33
|
BST
|
17
|
79.9000
|
XLON
|
1006328696843206
|
|
04/06/2024
|
16:11:33
|
BST
|
24
|
79.9000
|
XLON
|
1006328696843207
|
|
04/06/2024
|
16:12:13
|
BST
|
52
|
79.9200
|
XLON
|
1006328696843323
|
|
04/06/2024
|
16:12:23
|
BST
|
52
|
79.9000
|
XLON
|
1006328696843335
|
|
04/06/2024
|
16:12:23
|
BST
|
60
|
79.9000
|
XLON
|
1006328696843336
|
|
04/06/2024
|
16:12:23
|
BST
|
16
|
79.9000
|
XLON
|
1006328696843337
|
|
04/06/2024
|
16:12:30
|
BST
|
19
|
79.8800
|
XLON
|
1006328696843343
|
|
04/06/2024
|
16:12:30
|
BST
|
7
|
79.8800
|
XLON
|
1006328696843344
|
|
04/06/2024
|
16:12:30
|
BST
|
26
|
79.8800
|
XLON
|
1006328696843345
|
|
04/06/2024
|
16:12:35
|
BST
|
52
|
79.8600
|
XLON
|
1006328696843369
|
|
04/06/2024
|
16:13:16
|
BST
|
1
|
79.8400
|
XLON
|
1006328696843459
|
|
04/06/2024
|
16:13:16
|
BST
|
51
|
79.8400
|
XLON
|
1006328696843460
|
|
04/06/2024
|
16:13:40
|
BST
|
39
|
79.8200
|
XLON
|
1006328696843533
|
|
04/06/2024
|
16:14:08
|
BST
|
48
|
79.8800
|
XLON
|
1006328696843648
|
|
04/06/2024
|
16:14:15
|
BST
|
4
|
79.8800
|
XLON
|
1006328696843653
|
|
04/06/2024
|
16:14:26
|
BST
|
15
|
79.8800
|
XLON
|
1006328696843680
|
|
04/06/2024
|
16:14:26
|
BST
|
57
|
79.8800
|
XLON
|
1006328696843681
|
|
04/06/2024
|
16:14:43
|
BST
|
16
|
79.9000
|
XLON
|
1006328696843709
|
|
04/06/2024
|
16:16:19
|
BST
|
52
|
79.9600
|
XLON
|
1006328696844081
|
|
04/06/2024
|
16:16:19
|
BST
|
52
|
79.9400
|
XLON
|
1006328696844083
|
|
04/06/2024
|
16:16:29
|
BST
|
72
|
79.9600
|
XLON
|
1006328696844143
|
|
04/06/2024
|
16:16:29
|
BST
|
15
|
79.9600
|
XLON
|
1006328696844144
|
|
04/06/2024
|
16:16:30
|
BST
|
31
|
79.9600
|
XLON
|
1006328696844145
|
|
04/06/2024
|
16:16:37
|
BST
|
52
|
79.9400
|
XLON
|
1006328696844154
|
|
04/06/2024
|
16:17:17
|
BST
|
52
|
79.9800
|
XLON
|
1006328696844283
|
|
04/06/2024
|
16:17:44
|
BST
|
52
|
79.9800
|
XLON
|
1006328696844373
|
|
04/06/2024
|
16:17:49
|
BST
|
52
|
79.9600
|
XLON
|
1006328696844415
|
|
04/06/2024
|
16:17:53
|
BST
|
52
|
79.9800
|
XLON
|
1006328696844461
|
|
04/06/2024
|
16:18:32
|
BST
|
52
|
79.9600
|
XLON
|
1006328696844598
|
|
04/06/2024
|
16:18:32
|
BST
|
57
|
79.9600
|
XLON
|
1006328696844615
|
|
04/06/2024
|
16:19:41
|
BST
|
52
|
80.0400
|
XLON
|
1006328696844948
|
|
04/06/2024
|
16:19:47
|
BST
|
52
|
80.0200
|
XLON
|
1006328696844953
|
|
04/06/2024
|
16:19:47
|
BST
|
57
|
80.0400
|
XLON
|
1006328696844956
|
|
04/06/2024
|
16:19:47
|
BST
|
57
|
80.0400
|
XLON
|
1006328696844957
|
|
04/06/2024
|
16:19:47
|
BST
|
33
|
80.0400
|
XLON
|
1006328696844958
|
|
04/06/2024
|
16:19:47
|
BST
|
14
|
80.0400
|
XLON
|
1006328696844959
|
|
04/06/2024
|
16:19:47
|
BST
|
30
|
80.0400
|
XLON
|
1006328696844960
|
|
04/06/2024
|
16:19:49
|
BST
|
52
|
80.0200
|
XLON
|
1006328696844961
|
|
04/06/2024
|
16:20:49
|
BST
|
52
|
80.0400
|
XLON
|
1006328696845138
|
|
04/06/2024
|
16:20:51
|
BST
|
16
|
80.0400
|
XLON
|
1006328696845140
|
|
04/06/2024
|
16:20:51
|
BST
|
57
|
80.0400
|
XLON
|
1006328696845141
|
|
04/06/2024
|
16:20:58
|
BST
|
52
|
80.0200
|
XLON
|
1006328696845215
|
|
04/06/2024
|
16:21:16
|
BST
|
52
|
80.0000
|
XLON
|
1006328696845303
|
|
04/06/2024
|
16:21:23
|
BST
|
14
|
79.9800
|
XLON
|
1006328696845350
|
|
04/06/2024
|
16:21:23
|
BST
|
38
|
79.9800
|
XLON
|
1006328696845351
|
|
04/06/2024
|
16:21:23
|
BST
|
82
|
79.9800
|
XLON
|
1006328696845354
|
|
04/06/2024
|
16:21:24
|
BST
|
17
|
79.9800
|
XLON
|
1006328696845364
|
|
04/06/2024
|
16:21:29
|
BST
|
13
|
79.9800
|
XLON
|
1006328696845379
|
|
04/06/2024
|
16:21:29
|
BST
|
57
|
79.9800
|
XLON
|
1006328696845380
|
|
04/06/2024
|
16:21:33
|
BST
|
16
|
79.9800
|
XLON
|
1006328696845402
|
|
04/06/2024
|
16:21:37
|
BST
|
16
|
79.9800
|
XLON
|
1006328696845439
|
|
04/06/2024
|
16:21:37
|
BST
|
16
|
79.9800
|
XLON
|
1006328696845445
|
|
04/06/2024
|
16:22:00
|
BST
|
52
|
79.9600
|
XLON
|
1006328696845614
|
|
04/06/2024
|
16:22:16
|
BST
|
52
|
79.9600
|
XLON
|
1006328696845667
|
|
04/06/2024
|
16:22:31
|
BST
|
52
|
79.9400
|
XLON
|
1006328696845731
|
|
04/06/2024
|
16:22:37
|
BST
|
15
|
79.9800
|
XLON
|
1006328696845798
|
|
04/06/2024
|
16:22:38
|
BST
|
51
|
79.9800
|
XLON
|
1006328696845802
|
|
04/06/2024
|
16:22:38
|
BST
|
13
|
79.9800
|
XLON
|
1006328696845803
|
|
04/06/2024
|
16:22:39
|
BST
|
47
|
79.9600
|
XLON
|
1006328696845810
|
|
04/06/2024
|
16:22:39
|
BST
|
5
|
79.9600
|
XLON
|
1006328696845811
|
|
04/06/2024
|
16:23:41
|
BST
|
52
|
79.9400
|
XLON
|
1006328696845949
|
|
04/06/2024
|
16:24:03
|
BST
|
38
|
79.9800
|
XLON
|
1006328696846055
|
|
04/06/2024
|
16:24:42
|
BST
|
36
|
79.9600
|
XLON
|
1006328696846091
|
|
04/06/2024
|
16:24:42
|
BST
|
16
|
79.9600
|
XLON
|
1006328696846092
|
|
04/06/2024
|
16:25:31
|
BST
|
52
|
79.9800
|
XLON
|
1006328696846215
|
|
04/06/2024
|
16:25:31
|
BST
|
57
|
79.9800
|
XLON
|
1006328696846218
|
|
04/06/2024
|
16:25:31
|
BST
|
14
|
79.9800
|
XLON
|
1006328696846219
|
|
04/06/2024
|
16:26:02
|
BST
|
10
|
79.9600
|
XLON
|
1006328696846298
|
|
04/06/2024
|
16:26:02
|
BST
|
42
|
79.9600
|
XLON
|
1006328696846299
|
|
04/06/2024
|
16:26:03
|
BST
|
48
|
79.9400
|
XLON
|
1006328696846303
|
|
04/06/2024
|
16:26:03
|
BST
|
4
|
79.9400
|
XLON
|
1006328696846304
|
|
04/06/2024
|
16:26:10
|
BST
|
11
|
79.9400
|
XLON
|
1006328696846330
|
|
04/06/2024
|
16:26:10
|
BST
|
41
|
79.9400
|
XLON
|
1006328696846331
|
|
04/06/2024
|
16:26:42
|
BST
|
38
|
79.9400
|
XLON
|
1006328696846459
|
|
04/06/2024
|
16:26:42
|
BST
|
14
|
79.9400
|
XLON
|
1006328696846460
|
|
04/06/2024
|
16:26:42
|
BST
|
57
|
79.9600
|
XLON
|
1006328696846464
|
|
04/06/2024
|
16:26:42
|
BST
|
80
|
79.9600
|
XLON
|
1006328696846465
|
|
04/06/2024
|
16:26:42
|
BST
|
34
|
79.9600
|
XLON
|
1006328696846466
|
|
04/06/2024
|
16:26:42
|
BST
|
52
|
79.9600
|
XLON
|
1006328696846469
|
|
04/06/2024
|
16:26:42
|
BST
|
15
|
79.9600
|
XLON
|
1006328696846471
|
|
04/06/2024
|
16:26:55
|
BST
|
52
|
79.9600
|
XLON
|
1006328696846524
|
|
04/06/2024
|
16:27:34
|
BST
|
52
|
79.9400
|
XLON
|
1006328696846601
|
|
04/06/2024
|
16:27:34
|
BST
|
57
|
79.9600
|
XLON
|
1006328696846603
|
|
04/06/2024
|
16:27:34
|
BST
|
57
|
79.9600
|
XLON
|
1006328696846604
|
|
04/06/2024
|
16:27:34
|
BST
|
50
|
79.9600
|
XLON
|
1006328696846605
|
|
04/06/2024
|
16:27:34
|
BST
|
27
|
79.9600
|
XLON
|
1006328696846606
|
|
04/06/2024
|
16:27:34
|
BST
|
52
|
79.9400
|
XLON
|
1006328696846608
|
|
04/06/2024
|
16:27:34
|
BST
|
52
|
79.9200
|
XLON
|
1006328696846619
|
|
04/06/2024
|
16:27:46
|
BST
|
52
|
79.9000
|
XLON
|
1006328696846684
|
|
04/06/2024
|
16:27:46
|
BST
|
13
|
79.9000
|
XLON
|
1006328696846685
|
|
04/06/2024
|
16:27:46
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846686
|
|
04/06/2024
|
16:27:46
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846687
|
|
04/06/2024
|
16:27:47
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846688
|
|
04/06/2024
|
16:27:47
|
BST
|
14
|
79.9000
|
XLON
|
1006328696846689
|
|
04/06/2024
|
16:27:47
|
BST
|
13
|
79.9000
|
XLON
|
1006328696846690
|
|
04/06/2024
|
16:27:47
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846691
|
|
04/06/2024
|
16:27:48
|
BST
|
16
|
79.9000
|
XLON
|
1006328696846698
|
|
04/06/2024
|
16:27:48
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846699
|
|
04/06/2024
|
16:27:48
|
BST
|
15
|
79.9000
|
XLON
|
1006328696846701
|
|
04/06/2024
|
16:27:48
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846702
|
|
04/06/2024
|
16:27:49
|
BST
|
14
|
79.9000
|
XLON
|
1006328696846703
|
|
04/06/2024
|
16:27:52
|
BST
|
52
|
79.8800
|
XLON
|
1006328696846719
|
|
04/06/2024
|
16:27:52
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846723
|
|
04/06/2024
|
16:27:52
|
BST
|
57
|
79.9000
|
XLON
|
1006328696846724
|
|
04/06/2024
|
16:27:52
|
BST
|
39
|
79.9000
|
XLON
|
1006328696846725
|
|
04/06/2024
|
16:27:52
|
BST
|
14
|
79.9000
|
XLON
|
1006328696846726
|
|
04/06/2024
|
16:27:52
|
BST
|
24
|
79.9000
|
XLON
|
1006328696846727
|
|
04/06/2024
|
16:28:01
|
BST
|
52
|
79.8600
|
XLON
|
1006328696846739
|
|
04/06/2024
|
16:28:40
|
BST
|
14
|
79.9000
|
XLON
|
1006328696846878
|
|
04/06/2024
|
16:28:40
|
BST
|
17
|
79.9000
|
XLON
|
1006328696846879
|
|
04/06/2024
|
16:28:43
|
BST
|
52
|
79.9000
|
XLON
|
1006328696846883
|
|
04/06/2024
|
16:28:43
|
BST
|
13
|
79.9000
|
XLON
|
1006328696846884
|
|
04/06/2024
|
16:28:43
|
BST
|
35
|
79.9000
|
XLON
|
1006328696846885
|
|
04/06/2024
|
16:28:43
|
BST
|
16
|
79.9000
|
XLON
|
1006328696846886
|
|
04/06/2024
|
16:28:43
|
BST
|
16
|
79.9000
|
XLON
|
1006328696846887
|
|
04/06/2024
|
16:30:15
|
BST
|
57
|
79.9200
|
XLON
|
1006328696847086
|
|
04/06/2024
|
16:30:15
|
BST
|
57
|
79.9200
|
XLON
|
1006328696847087
|
|
04/06/2024
|
16:30:15
|
BST
|
50
|
79.9200
|
XLON
|
1006328696847088
|
|
04/06/2024
|
16:30:15
|
BST
|
14
|
79.9200
|
XLON
|
1006328696847089
|
|
04/06/2024
|
16:30:18
|
BST
|
52
|
79.8800
|
XLON
|
1006328696847103
|
|
04/06/2024
|
16:30:18
|
BST
|
57
|
79.9000
|
XLON
|
1006328696847104
|
|
04/06/2024
|
16:30:18
|
BST
|
57
|
79.9000
|
XLON
|
1006328696847105
|
|
04/06/2024
|
16:30:18
|
BST
|
42
|
79.9000
|
XLON
|
1006328696847106
|
|
04/06/2024
|
16:30:18
|
BST
|
33
|
79.9000
|
XLON
|
1006328696847107
|
|
04/06/2024
|
16:30:18
|
BST
|
2
|
79.9000
|
XLON
|
1006328696847108
|
|
04/06/2024
|
16:30:20
|
BST
|
52
|
79.8600
|
XLON
|
1006328696847117
|
|
04/06/2024
|
16:30:20
|
BST
|
57
|
79.8800
|
XLON
|
1006328696847120
|
|
04/06/2024
|
16:30:20
|
BST
|
16
|
79.8800
|
XLON
|
1006328696847121
|
|
04/06/2024
|
16:30:20
|
BST
|
52
|
79.8800
|
XLON
|
1006328696847122
|
|
04/06/2024
|
16:30:20
|
BST
|
30
|
79.8800
|
XLON
|
1006328696847123
|
|
04/06/2024
|
16:33:38
|
BST
|
52
|
79.9800
|
XLON
|
1006328696847557
|
|
04/06/2024
|
16:33:40
|
BST
|
14
|
79.9800
|
XLON
|
1006328696847595
|
|
04/06/2024
|
16:33:40
|
BST
|
13
|
79.9800
|
XLON
|
1006328696847596
|
|
04/06/2024
|
16:33:41
|
BST
|
17
|
79.9800
|
XLON
|
1006328696847615
|
|
04/06/2024
|
16:33:41
|
BST
|
17
|
79.9800
|
XLON
|
1006328696847626
|
|
04/06/2024
|
16:33:45
|
BST
|
8
|
79.9800
|
XLON
|
1006328696847631
|
|
04/06/2024
|
16:33:45
|
BST
|
52
|
80.0000
|
XLON
|
1006328696847646
|
|
04/06/2024
|
16:34:01
|
BST
|
42
|
79.9800
|
XLON
|
1006328696847699
|
|
04/06/2024
|
16:34:01
|
BST
|
10
|
79.9800
|
XLON
|
1006328696847700
|
|
04/06/2024
|
16:34:01
|
BST
|
50
|
79.9800
|
XLON
|
1006328696847701
|
|
04/06/2024
|
16:34:01
|
BST
|
17
|
79.9800
|
XLON
|
1006328696847702
|
|
04/06/2024
|
16:34:47
|
BST
|
52
|
79.9800
|
XLON
|
1006328696847829
|
|
04/06/2024
|
16:35:07
|
BST
|
11
|
80.0000
|
XLON
|
1006328696847926
|
|
04/06/2024
|
16:35:07
|
BST
|
9
|
80.0000
|
XLON
|
1006328696847927
|
|
04/06/2024
|
16:35:46
|
BST
|
15
|
80.0200
|
XLON
|
1006328696847986
|
|
04/06/2024
|
16:35:49
|
BST
|
16
|
80.0200
|
XLON
|
1006328696848024
|
|
04/06/2024
|
16:35:49
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848025
|
|
04/06/2024
|
16:35:49
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848026
|
|
04/06/2024
|
16:35:50
|
BST
|
15
|
80.0200
|
XLON
|
1006328696848027
|
|
04/06/2024
|
16:35:50
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848028
|
|
04/06/2024
|
16:35:51
|
BST
|
13
|
80.0200
|
XLON
|
1006328696848029
|
|
04/06/2024
|
16:35:51
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848030
|
|
04/06/2024
|
16:35:56
|
BST
|
13
|
80.0200
|
XLON
|
1006328696848050
|
|
04/06/2024
|
16:35:56
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848051
|
|
04/06/2024
|
16:35:56
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848052
|
|
04/06/2024
|
16:36:03
|
BST
|
52
|
80.0000
|
XLON
|
1006328696848059
|
|
04/06/2024
|
16:36:03
|
BST
|
16
|
80.0200
|
XLON
|
1006328696848066
|
|
04/06/2024
|
16:36:03
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848067
|
|
04/06/2024
|
16:36:03
|
BST
|
57
|
80.0200
|
XLON
|
1006328696848068
|
|
04/06/2024
|
16:36:03
|
BST
|
45
|
80.0200
|
XLON
|
1006328696848069
|
|
04/06/2024
|
16:36:33
|
BST
|
52
|
79.9800
|
XLON
|
1006328696848202
|
|
04/06/2024
|
16:36:35
|
BST
|
52
|
79.9600
|
XLON
|
1006328696848220
|
|
04/06/2024
|
16:36:41
|
BST
|
52
|
79.9400
|
XLON
|
1006328696848232
|
|
04/06/2024
|
16:36:41
|
BST
|
57
|
79.9600
|
XLON
|
1006328696848233
|
|
04/06/2024
|
16:36:41
|
BST
|
57
|
79.9600
|
XLON
|
1006328696848234
|
|
04/06/2024
|
16:36:41
|
BST
|
34
|
79.9600
|
XLON
|
1006328696848235
|
|
04/06/2024
|
16:36:41
|
BST
|
43
|
79.9600
|
XLON
|
1006328696848236
|
|
04/06/2024
|
16:37:04
|
BST
|
33
|
79.9400
|
XLON
|
1006328696848282
|
|
04/06/2024
|
16:37:04
|
BST
|
57
|
79.9400
|
XLON
|
1006328696848283
|
|
04/06/2024
|
16:37:04
|
BST
|
57
|
79.9400
|
XLON
|
1006328696848284
|
|
04/06/2024
|
16:37:04
|
BST
|
14
|
79.9400
|
XLON
|
1006328696848285
|
|
04/06/2024
|
16:37:04
|
BST
|
17
|
79.9400
|
XLON
|
1006328696848286
|
|
04/06/2024
|
16:37:23
|
BST
|
52
|
79.9200
|
XLON
|
1006328696848338
|
|
04/06/2024
|
16:37:23
|
BST
|
50
|
79.9200
|
XLON
|
1006328696848339
|
|
04/06/2024
|
16:37:23
|
BST
|
57
|
79.9400
|
XLON
|
1006328696848340
|
|
04/06/2024
|
16:37:23
|
BST
|
32
|
79.9400
|
XLON
|
1006328696848341
|
|
04/06/2024
|
16:37:23
|
BST
|
16
|
79.9400
|
XLON
|
1006328696848342
|
|
04/06/2024
|
16:37:23
|
BST
|
36
|
79.9400
|
XLON
|
1006328696848343
|
|
04/06/2024
|
16:37:24
|
BST
|
52
|
79.9000
|
XLON
|
1006328696848351
|
|
04/06/2024
|
16:37:24
|
BST
|
52
|
79.8800
|
XLON
|
1006328696848359
|
|
04/06/2024
|
16:37:25
|
BST
|
52
|
79.8600
|
XLON
|
1006328696848381
|
|
04/06/2024
|
16:37:32
|
BST
|
52
|
79.8400
|
XLON
|
1006328696848400
|
|
04/06/2024
|
16:37:47
|
BST
|
40
|
79.8400
|
XLON
|
1006328696848491
|
|
04/06/2024
|
16:37:47
|
BST
|
12
|
79.8400
|
XLON
|
1006328696848492
|
|
04/06/2024
|
16:38:43
|
BST
|
17
|
79.8600
|
XLON
|
1006328696848586
|
|
04/06/2024
|
16:38:43
|
BST
|
57
|
79.8600
|
XLON
|
1006328696848587
|
|
04/06/2024
|
16:38:43
|
BST
|
39
|
79.8600
|
XLON
|
1006328696848588
|
|
04/06/2024
|
16:38:43
|
BST
|
57
|
79.8600
|
XLON
|
1006328696848589
|
|
04/06/2024
|
16:38:44
|
BST
|
17
|
79.8600
|
XLON
|
1006328696848590
|
|
04/06/2024
|
16:38:44
|
BST
|
14
|
79.8600
|
XLON
|
1006328696848591
|
|
04/06/2024
|
16:38:46
|
BST
|
21
|
79.8600
|
XLON
|
1006328696848592
|
|
04/06/2024
|
16:38:47
|
BST
|
24
|
79.8400
|
XLON
|
1006328696848593
|
|
04/06/2024
|
16:38:47
|
BST
|
28
|
79.8400
|
XLON
|
1006328696848594
|
|
04/06/2024
|
16:41:48
|
BST
|
50
|
79.8800
|
XLON
|
1006328696849072
|
|
04/06/2024
|
16:41:48
|
BST
|
57
|
79.8800
|
XLON
|
1006328696849073
|
|
04/06/2024
|
16:41:52
|
BST
|
33
|
79.8600
|
XLON
|
1006328696849078
|
|
04/06/2024
|
16:41:52
|
BST
|
19
|
79.8600
|
XLON
|
1006328696849079
|
|
04/06/2024
|
16:41:57
|
BST
|
5
|
79.8800
|
XLON
|
1006328696849087
|
|
04/06/2024
|
16:41:57
|
BST
|
7
|
79.8800
|
XLON
|
1006328696849088
|
|
04/06/2024
|
16:41:57
|
BST
|
6
|
79.8800
|
XLON
|
1006328696849089
|
|
04/06/2024
|
16:41:57
|
BST
|
13
|
79.8800
|
XLON
|
1006328696849090
|
|
04/06/2024
|
16:42:02
|
BST
|
13
|
79.8800
|
XLON
|
1006328696849113
|
|
04/06/2024
|
16:42:02
|
BST
|
57
|
79.8800
|
XLON
|
1006328696849114
|
|
04/06/2024
|
16:42:04
|
BST
|
14
|
79.8800
|
XLON
|
1006328696849120
|
|
04/06/2024
|
16:42:04
|
BST
|
57
|
79.8800
|
XLON
|
1006328696849121
|
|
04/06/2024
|
16:42:10
|
BST
|
13
|
79.8800
|
XLON
|
1006328696849153
|
|
04/06/2024
|
16:42:13
|
BST
|
15
|
79.8800
|
XLON
|
1006328696849154
|
|
04/06/2024
|
16:42:14
|
BST
|
13
|
79.8800
|
XLON
|
1006328696849156
|
|
04/06/2024
|
16:44:56
|
BST
|
188
|
79.9600
|
XLON
|
1006328696849652
|
|
04/06/2024
|
16:44:56
|
BST
|
3
|
79.9600
|
XLON
|
1006328696849653
|
|
04/06/2024
|
16:44:56
|
BST
|
52
|
79.9400
|
XLON
|
1006328696849654
|
|
04/06/2024
|
16:44:58
|
BST
|
52
|
79.9200
|
XLON
|
1006328696849657
|
|
04/06/2024
|
16:44:58
|
BST
|
37
|
79.9400
|
XLON
|
1006328696849665
|
|
04/06/2024
|
16:45:30
|
BST
|
52
|
79.9000
|
XLON
|
1006328696849774
|
|
04/06/2024
|
16:45:33
|
BST
|
61
|
79.9000
|
XLON
|
1006328696849784
|
|
04/06/2024
|
16:45:33
|
BST
|
57
|
79.9000
|
XLON
|
1006328696849785
|
|
04/06/2024
|
16:45:59
|
BST
|
58
|
79.9000
|
XLON
|
1006328696849836
|
|
04/06/2024
|
16:45:59
|
BST
|
57
|
79.9000
|
XLON
|
1006328696849837
|
|
04/06/2024
|
16:45:59
|
BST
|
14
|
79.9000
|
XLON
|
1006328696849841
|
|
04/06/2024
|
16:45:59
|
BST
|
25
|
79.9000
|
XLON
|
1006328696849842
|
|
04/06/2024
|
16:45:59
|
BST
|
14
|
79.9000
|
XLON
|
1006328696849843
|
|
04/06/2024
|
16:46:00
|
BST
|
52
|
79.8800
|
XLON
|
1006328696849846
|
|
04/06/2024
|
16:46:00
|
BST
|
14
|
79.8800
|
XLON
|
1006328696849849
|
|
04/06/2024
|
16:46:00
|
BST
|
14
|
79.8800
|
XLON
|
1006328696849850
|
|
04/06/2024
|
16:46:00
|
BST
|
57
|
79.8800
|
XLON
|
1006328696849851
|
|
04/06/2024
|
16:46:00
|
BST
|
15
|
79.8800
|
XLON
|
1006328696849852
|
|
04/06/2024
|
16:46:00
|
BST
|
9
|
79.8800
|
XLON
|
1006328696849853
|
|
04/06/2024
|
16:46:00
|
BST
|
57
|
79.8800
|
XLON
|
1006328696849854
|
|
04/06/2024
|
16:46:01
|
BST
|
3
|
79.8800
|
XLON
|
1006328696849855
|
|
04/06/2024
|
16:46:01
|
BST
|
13
|
79.8800
|
XLON
|
1006328696849856
|
|
04/06/2024
|
16:46:01
|
BST
|
4
|
79.8800
|
XLON
|
1006328696849857
|
|
04/06/2024
|
16:46:04
|
BST
|
6
|
79.8600
|
XLON
|
1006328696849879
|
|
04/06/2024
|
16:46:04
|
BST
|
1
|
79.8600
|
XLON
|
1006328696849880
|
|
04/06/2024
|
16:46:04
|
BST
|
45
|
79.8600
|
XLON
|
1006328696849881
|
|
04/06/2024
|
16:46:06
|
BST
|
57
|
79.8600
|
XLON
|
1006328696849899
|
|
04/06/2024
|
16:47:13
|
BST
|
52
|
79.8600
|
XLON
|
1006328696850011
|
|
04/06/2024
|
16:47:28
|
BST
|
3
|
79.8600
|
XLON
|
1006328696850036
|
|
04/06/2024
|
16:47:28
|
BST
|
57
|
79.8600
|
XLON
|
1006328696850037
|
|
04/06/2024
|
16:47:28
|
BST
|
57
|
79.8600
|
XLON
|
1006328696850038
|
|
04/06/2024
|
16:47:28
|
BST
|
14
|
79.8600
|
XLON
|
1006328696850039
|
|
04/06/2024
|
16:48:18
|
BST
|
30
|
79.8600
|
XLON
|
1006328696850157
|
|
04/06/2024
|
16:48:18
|
BST
|
57
|
79.8600
|
XLON
|
1006328696850158
|
|
04/06/2024
|
16:48:18
|
BST
|
14
|
79.8600
|
XLON
|
1006328696850159
|
|
04/06/2024
|
16:48:18
|
BST
|
52
|
79.8400
|
XLON
|
1006328696850160
|
|
04/06/2024
|
16:48:51
|
BST
|
15
|
79.8400
|
XLON
|
1006328696850240
|
|
04/06/2024
|
16:48:52
|
BST
|
25
|
79.8400
|
XLON
|
1006328696850241
|
|
04/06/2024
|
16:48:52
|
BST
|
17
|
79.8400
|
XLON
|
1006328696850242
|
|
04/06/2024
|
16:48:52
|
BST
|
25
|
79.8400
|
XLON
|
1006328696850243
|
|
04/06/2024
|
16:48:53
|
BST
|
9
|
79.8400
|
XLON
|
1006328696850249
|
|
04/06/2024
|
16:48:53
|
BST
|
6
|
79.8400
|
XLON
|
1006328696850251
|
|
04/06/2024
|
16:48:54
|
BST
|
3
|
79.8400
|
XLON
|
1006328696850252
|
|
04/06/2024
|
16:48:54
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850253
|
|
04/06/2024
|
16:48:55
|
BST
|
6
|
79.8400
|
XLON
|
1006328696850254
|
|
04/06/2024
|
16:48:56
|
BST
|
59
|
79.8400
|
XLON
|
1006328696850261
|
|
04/06/2024
|
16:49:49
|
BST
|
8
|
79.8600
|
XLON
|
1006328696850488
|
|
04/06/2024
|
16:49:49
|
BST
|
13
|
79.8600
|
XLON
|
1006328696850489
|
|
04/06/2024
|
16:49:49
|
BST
|
8
|
79.8600
|
XLON
|
1006328696850490
|
|
04/06/2024
|
16:49:49
|
BST
|
9
|
79.8600
|
XLON
|
1006328696850491
|
|
04/06/2024
|
16:49:50
|
BST
|
52
|
79.8600
|
XLON
|
1006328696850493
|
|
04/06/2024
|
16:49:56
|
BST
|
52
|
79.8600
|
XLON
|
1006328696850508
|
|
04/06/2024
|
16:49:58
|
BST
|
52
|
79.8400
|
XLON
|
1006328696850512
|
|
04/06/2024
|
16:49:59
|
BST
|
42
|
79.8400
|
XLON
|
1006328696850514
|
|
04/06/2024
|
16:49:59
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850515
|
|
04/06/2024
|
16:49:59
|
BST
|
4
|
79.8400
|
XLON
|
1006328696850516
|
|
04/06/2024
|
16:50:00
|
BST
|
11
|
79.8400
|
XLON
|
1006328696850518
|
|
04/06/2024
|
16:50:00
|
BST
|
6
|
79.8400
|
XLON
|
1006328696850519
|
|
04/06/2024
|
16:50:01
|
BST
|
2
|
79.8400
|
XLON
|
1006328696850520
|
|
04/06/2024
|
16:50:10
|
BST
|
8
|
79.8400
|
XLON
|
1006328696850535
|
|
04/06/2024
|
16:50:25
|
BST
|
33
|
79.8400
|
XLON
|
1006328696850629
|
|
04/06/2024
|
16:50:25
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850630
|
|
04/06/2024
|
16:50:28
|
BST
|
60
|
79.8400
|
XLON
|
1006328696850636
|
|
04/06/2024
|
16:50:28
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850637
|
|
04/06/2024
|
16:50:33
|
BST
|
29
|
79.8400
|
XLON
|
1006328696850664
|
|
04/06/2024
|
16:50:33
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850665
|
|
04/06/2024
|
16:50:33
|
BST
|
57
|
79.8400
|
XLON
|
1006328696850666
|
|
04/06/2024
|
16:50:33
|
BST
|
48
|
79.8400
|
XLON
|
1006328696850667
|
|
04/06/2024
|
16:50:33
|
BST
|
52
|
79.8200
|
XLON
|
1006328696850668
|
|
04/06/2024
|
16:50:58
|
BST
|
52
|
79.8000
|
XLON
|
1006328696850695
|
|
04/06/2024
|
16:50:58
|
BST
|
35
|
79.8000
|
XLON
|
1006328696850704
|
|
04/06/2024
|
16:51:03
|
BST
|
24
|
79.8000
|
XLON
|
1006328696850718
|
|
04/06/2024
|
16:51:03
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850719
|
|
04/06/2024
|
16:51:03
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850720
|
|
04/06/2024
|
16:51:04
|
BST
|
14
|
79.8000
|
XLON
|
1006328696850737
|
|
04/06/2024
|
16:51:04
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850738
|
|
04/06/2024
|
16:51:04
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850739
|
|
04/06/2024
|
16:51:04
|
BST
|
23
|
79.8000
|
XLON
|
1006328696850740
|
|
04/06/2024
|
16:51:08
|
BST
|
38
|
79.8000
|
XLON
|
1006328696850742
|
|
04/06/2024
|
16:51:08
|
BST
|
24
|
79.8000
|
XLON
|
1006328696850743
|
|
04/06/2024
|
16:51:19
|
BST
|
27
|
79.8000
|
XLON
|
1006328696850759
|
|
04/06/2024
|
16:51:26
|
BST
|
17
|
79.8000
|
XLON
|
1006328696850770
|
|
04/06/2024
|
16:51:42
|
BST
|
3
|
79.8000
|
XLON
|
1006328696850797
|
|
04/06/2024
|
16:51:45
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850813
|
|
04/06/2024
|
16:51:52
|
BST
|
8
|
79.8000
|
XLON
|
1006328696850834
|
|
04/06/2024
|
16:51:52
|
BST
|
50
|
79.8000
|
XLON
|
1006328696850835
|
|
04/06/2024
|
16:51:54
|
BST
|
52
|
79.7800
|
XLON
|
1006328696850837
|
|
04/06/2024
|
16:51:54
|
BST
|
25
|
79.8000
|
XLON
|
1006328696850839
|
|
04/06/2024
|
16:51:54
|
BST
|
57
|
79.8000
|
XLON
|
1006328696850840
|
|
04/06/2024
|
16:52:50
|
BST
|
52
|
79.7800
|
XLON
|
1006328696850935
|
|
04/06/2024
|
16:52:51
|
BST
|
58
|
79.7800
|
XLON
|
1006328696850936
|
|
04/06/2024
|
16:52:51
|
BST
|
16
|
79.7800
|
XLON
|
1006328696850937
|
|
04/06/2024
|
16:52:51
|
BST
|
5
|
79.7800
|
XLON
|
1006328696850938
|
|
04/06/2024
|
16:52:51
|
BST
|
6
|
79.7800
|
XLON
|
1006328696850939
|
|
04/06/2024
|
16:52:52
|
BST
|
5
|
79.7800
|
XLON
|
1006328696850940
|
|
04/06/2024
|
16:52:52
|
BST
|
3
|
79.7800
|
XLON
|
1006328696850946
|
|
04/06/2024
|
16:52:53
|
BST
|
2
|
79.7800
|
XLON
|
1006328696850947
|
|
04/06/2024
|
16:53:15
|
BST
|
52
|
79.7800
|
XLON
|
1006328696850991
|
|
04/06/2024
|
16:53:15
|
BST
|
52
|
79.7600
|
XLON
|
1006328696850998
|
|
04/06/2024
|
16:54:08
|
BST
|
13
|
79.8000
|
XLON
|
1006328696851116
|
|
04/06/2024
|
16:54:46
|
BST
|
52
|
79.8000
|
XLON
|
1006328696851168
|
|
04/06/2024
|
16:55:04
|
BST
|
52
|
79.7800
|
XLON
|
1006328696851214
|
|
04/06/2024
|
16:55:04
|
BST
|
57
|
79.8000
|
XLON
|
1006328696851217
|
|
04/06/2024
|
16:55:04
|
BST
|
57
|
79.8000
|
XLON
|
1006328696851218
|
|
04/06/2024
|
16:55:04
|
BST
|
35
|
79.8000
|
XLON
|
1006328696851219
|
|
04/06/2024
|
16:55:04
|
BST
|
42
|
79.8000
|
XLON
|
1006328696851220
|
|
04/06/2024
|
16:56:05
|
BST
|
35
|
79.7800
|
XLON
|
1006328696851345
|
|
04/06/2024
|
16:56:06
|
BST
|
16
|
79.7800
|
XLON
|
1006328696851346
|
|
04/06/2024
|
16:56:06
|
BST
|
1
|
79.7800
|
XLON
|
1006328696851347
|
|
04/06/2024
|
16:56:06
|
BST
|
27
|
79.7800
|
XLON
|
1006328696851354
|
|
04/06/2024
|
16:56:06
|
BST
|
57
|
79.7800
|
XLON
|
1006328696851355
|
|
04/06/2024
|
16:56:06
|
BST
|
50
|
79.7800
|
XLON
|
1006328696851356
|
|
04/06/2024
|
16:56:06
|
BST
|
3
|
79.7800
|
XLON
|
1006328696851357
|
|
04/06/2024
|
16:56:06
|
BST
|
57
|
79.7800
|
XLON
|
1006328696851358
|
|
04/06/2024
|
16:56:07
|
BST
|
46
|
79.7800
|
XLON
|
1006328696851360
|
|
04/06/2024
|
16:56:07
|
BST
|
5
|
79.7800
|
XLON
|
1006328696851361
|
|
04/06/2024
|
16:56:07
|
BST
|
5
|
79.7800
|
XLON
|
1006328696851362
|
|
04/06/2024
|
16:56:07
|
BST
|
14
|
79.7800
|
XLON
|
1006328696851363
|
|
04/06/2024
|
16:56:08
|
BST
|
19
|
79.7800
|
XLON
|
1006328696851365
|
|
04/06/2024
|
16:56:08
|
BST
|
57
|
79.7800
|
XLON
|
1006328696851366
|
|
04/06/2024
|
16:56:24
|
BST
|
52
|
79.7600
|
XLON
|
1006328696851398
|
|
04/06/2024
|
16:56:24
|
BST
|
33
|
79.7800
|
XLON
|
1006328696851399
|
|
04/06/2024
|
16:56:24
|
BST
|
57
|
79.7800
|
XLON
|
1006328696851400
|
|
04/06/2024
|
16:56:24
|
BST
|
57
|
79.7800
|
XLON
|
1006328696851401
|
|
04/06/2024
|
16:56:24
|
BST
|
16
|
79.7800
|
XLON
|
1006328696851402
|
|
04/06/2024
|
16:56:28
|
BST
|
52
|
79.7600
|
XLON
|
1006328696851407
|
|
04/06/2024
|
16:56:54
|
BST
|
15
|
79.7800
|
XLON
|
1006328696851429
|
|
04/06/2024
|
16:57:05
|
BST
|
52
|
79.7800
|
XLON
|
1006328696851457
|
|
04/06/2024
|
16:57:05
|
BST
|
52
|
79.7600
|
XLON
|
1006328696851465
|
|
04/06/2024
|
16:57:15
|
BST
|
10
|
79.7400
|
XLON
|
1006328696851502
|
|
04/06/2024
|
16:57:15
|
BST
|
4
|
79.7400
|
XLON
|
1006328696851503
|
|
04/06/2024
|
16:57:15
|
BST
|
38
|
79.7400
|
XLON
|
1006328696851504
|
|
04/06/2024
|
16:57:41
|
BST
|
52
|
79.7200
|
XLON
|
1006328696851567
|
|
04/06/2024
|
16:57:42
|
BST
|
52
|
79.7000
|
XLON
|
1006328696851570
|
|
04/06/2024
|
16:57:43
|
BST
|
52
|
79.6800
|
XLON
|
1006328696851579
|
|
04/06/2024
|
16:57:46
|
BST
|
17
|
79.7000
|
XLON
|
1006328696851587
|
|
04/06/2024
|
16:58:07
|
BST
|
21
|
79.6800
|
XLON
|
1006328696851647
|
|
04/06/2024
|
16:58:17
|
BST
|
29
|
79.7200
|
XLON
|
1006328696851713
|
|
04/06/2024
|
16:58:17
|
BST
|
16
|
79.7200
|
XLON
|
1006328696851714
|
|
04/06/2024
|
16:58:18
|
BST
|
14
|
79.7200
|
XLON
|
1006328696851717
|
|
04/06/2024
|
16:58:18
|
BST
|
14
|
79.7200
|
XLON
|
1006328696851718
|
|
04/06/2024
|
16:58:18
|
BST
|
14
|
79.7200
|
XLON
|
1006328696851728
|
|
04/06/2024
|
16:58:19
|
BST
|
15
|
79.7200
|
XLON
|
1006328696851730
|
|
04/06/2024
|
16:58:19
|
BST
|
13
|
79.7200
|
XLON
|
1006328696851731
|
|
04/06/2024
|
16:58:20
|
BST
|
15
|
79.7200
|
XLON
|
1006328696851736
|
|
04/06/2024
|
16:58:22
|
BST
|
52
|
79.7000
|
XLON
|
1006328696851746
|
|
04/06/2024
|
16:58:33
|
BST
|
31
|
79.6800
|
XLON
|
1006328696851773
|
|
|
|
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
POSFLFITRRISIIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2024 to Jun 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2023 to Jun 2024
