InterContinental Hotels Group PLC Transaction in Own Shares
14 June 2024 - 4:00PM
RNS Regulatory News
RNS Number : 4003S
InterContinental Hotels Group PLC
14 June 2024
|
14 June
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 13 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:
|
13 June 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
29,517
|
|
|
|
|
Lowest price paid per
share:
|
£ 81.8200
|
|
|
|
|
Highest price paid per
share:
|
£ 82.6000
|
|
|
|
|
Average price paid per
share:
|
£ 82.1572
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,752,033 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: 29,517 (ISIN:
GB00BHJYC057)
Date of purchases: 13 June
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
29,517
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
82.6000
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
81.8200
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
82.1572
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
13/06/2024
|
09:55:35
|
BST
|
50
|
81.9000
|
XLON
|
1011894974419768
|
|
13/06/2024
|
09:55:50
|
BST
|
50
|
81.9400
|
XLON
|
1011894974419789
|
|
13/06/2024
|
09:55:51
|
BST
|
50
|
81.9200
|
XLON
|
1011894974419791
|
|
13/06/2024
|
09:55:51
|
BST
|
50
|
81.9000
|
XLON
|
1011894974419793
|
|
13/06/2024
|
09:56:19
|
BST
|
50
|
81.9400
|
XLON
|
1011894974419835
|
|
13/06/2024
|
09:59:05
|
BST
|
50
|
81.9200
|
XLON
|
1011894974420075
|
|
13/06/2024
|
10:00:00
|
BST
|
50
|
81.9000
|
XLON
|
1011894974420152
|
|
13/06/2024
|
10:00:42
|
BST
|
50
|
81.9400
|
XLON
|
1011894974420199
|
|
13/06/2024
|
10:00:42
|
BST
|
50
|
81.9200
|
XLON
|
1011894974420205
|
|
13/06/2024
|
10:03:30
|
BST
|
50
|
82.1200
|
XLON
|
1011894974420317
|
|
13/06/2024
|
10:03:56
|
BST
|
50
|
82.1200
|
XLON
|
1011894974420332
|
|
13/06/2024
|
10:04:03
|
BST
|
14
|
82.1000
|
XLON
|
1011894974420344
|
|
13/06/2024
|
10:04:03
|
BST
|
36
|
82.1000
|
XLON
|
1011894974420345
|
|
13/06/2024
|
10:04:14
|
BST
|
50
|
82.0800
|
XLON
|
1011894974420361
|
|
13/06/2024
|
10:04:14
|
BST
|
50
|
82.0600
|
XLON
|
1011894974420365
|
|
13/06/2024
|
10:05:16
|
BST
|
50
|
82.0400
|
XLON
|
1011894974420400
|
|
13/06/2024
|
10:05:16
|
BST
|
50
|
82.0200
|
XLON
|
1011894974420403
|
|
13/06/2024
|
10:05:34
|
BST
|
4
|
82.0400
|
XLON
|
1011894974420416
|
|
13/06/2024
|
10:06:22
|
BST
|
44
|
81.9800
|
XLON
|
1011894974420464
|
|
13/06/2024
|
10:07:25
|
BST
|
42
|
81.9600
|
XLON
|
1011894974420507
|
|
13/06/2024
|
10:07:25
|
BST
|
2
|
81.9600
|
XLON
|
1011894974420508
|
|
13/06/2024
|
10:09:22
|
BST
|
44
|
81.8600
|
XLON
|
1011894974420619
|
|
13/06/2024
|
10:10:27
|
BST
|
44
|
81.8600
|
XLON
|
1011894974420652
|
|
13/06/2024
|
10:10:39
|
BST
|
44
|
81.8400
|
XLON
|
1011894974420680
|
|
13/06/2024
|
10:12:47
|
BST
|
44
|
81.9000
|
XLON
|
1011894974420786
|
|
13/06/2024
|
10:15:05
|
BST
|
44
|
81.8800
|
XLON
|
1011894974420909
|
|
13/06/2024
|
10:15:05
|
BST
|
44
|
81.8600
|
XLON
|
1011894974420914
|
|
13/06/2024
|
10:15:14
|
BST
|
50
|
81.9000
|
XLON
|
1011894974420934
|
|
13/06/2024
|
10:16:25
|
BST
|
40
|
81.8800
|
XLON
|
1011894974421050
|
|
13/06/2024
|
10:19:06
|
BST
|
43
|
81.9400
|
XLON
|
1011894974421210
|
|
13/06/2024
|
10:19:06
|
BST
|
43
|
81.9200
|
XLON
|
1011894974421212
|
|
13/06/2024
|
10:19:06
|
BST
|
50
|
81.9200
|
XLON
|
1011894974421223
|
|
13/06/2024
|
10:19:48
|
BST
|
38
|
81.9600
|
XLON
|
1011894974421248
|
|
13/06/2024
|
10:22:03
|
BST
|
44
|
81.9600
|
XLON
|
1011894974421356
|
|
13/06/2024
|
10:26:08
|
BST
|
50
|
81.9600
|
XLON
|
1011894974421513
|
|
13/06/2024
|
10:28:41
|
BST
|
16
|
81.9600
|
XLON
|
1011894974421638
|
|
13/06/2024
|
10:28:41
|
BST
|
33
|
81.9600
|
XLON
|
1011894974421639
|
|
13/06/2024
|
10:28:41
|
BST
|
1
|
81.9600
|
XLON
|
1011894974421640
|
|
13/06/2024
|
10:28:57
|
BST
|
50
|
81.9800
|
XLON
|
1011894974421695
|
|
13/06/2024
|
10:29:40
|
BST
|
50
|
81.9800
|
XLON
|
1011894974421752
|
|
13/06/2024
|
10:30:30
|
BST
|
50
|
81.9600
|
XLON
|
1011894974421803
|
|
13/06/2024
|
10:32:46
|
BST
|
50
|
82.0400
|
XLON
|
1011894974421929
|
|
13/06/2024
|
10:32:46
|
BST
|
50
|
82.0200
|
XLON
|
1011894974421935
|
|
13/06/2024
|
10:32:46
|
BST
|
50
|
82.0000
|
XLON
|
1011894974421945
|
|
13/06/2024
|
10:32:58
|
BST
|
50
|
82.0200
|
XLON
|
1011894974421973
|
|
13/06/2024
|
10:33:19
|
BST
|
50
|
82.0000
|
XLON
|
1011894974421998
|
|
13/06/2024
|
10:33:56
|
BST
|
10
|
81.9800
|
XLON
|
1011894974422103
|
|
13/06/2024
|
10:36:45
|
BST
|
14
|
82.0200
|
XLON
|
1011894974422294
|
|
13/06/2024
|
10:37:38
|
BST
|
36
|
82.0200
|
XLON
|
1011894974422334
|
|
13/06/2024
|
10:37:38
|
BST
|
50
|
82.0000
|
XLON
|
1011894974422338
|
|
13/06/2024
|
10:37:38
|
BST
|
50
|
81.9800
|
XLON
|
1011894974422340
|
|
13/06/2024
|
10:38:35
|
BST
|
14
|
81.9600
|
XLON
|
1011894974422381
|
|
13/06/2024
|
10:41:05
|
BST
|
44
|
81.9200
|
XLON
|
1011894974422577
|
|
13/06/2024
|
10:41:45
|
BST
|
40
|
81.8800
|
XLON
|
1011894974422602
|
|
13/06/2024
|
10:43:55
|
BST
|
42
|
81.8600
|
XLON
|
1011894974422742
|
|
13/06/2024
|
10:45:08
|
BST
|
45
|
81.9200
|
XLON
|
1011894974422914
|
|
13/06/2024
|
10:45:16
|
BST
|
45
|
81.9000
|
XLON
|
1011894974422928
|
|
13/06/2024
|
10:45:28
|
BST
|
1
|
81.8600
|
XLON
|
1011894974422947
|
|
13/06/2024
|
10:45:41
|
BST
|
44
|
81.8200
|
XLON
|
1011894974422974
|
|
13/06/2024
|
10:48:15
|
BST
|
44
|
81.8800
|
XLON
|
1011894974423151
|
|
13/06/2024
|
10:49:29
|
BST
|
44
|
81.8800
|
XLON
|
1011894974423200
|
|
13/06/2024
|
10:52:27
|
BST
|
44
|
81.9200
|
XLON
|
1011894974423373
|
|
13/06/2024
|
10:52:27
|
BST
|
44
|
81.9000
|
XLON
|
1011894974423376
|
|
13/06/2024
|
10:56:02
|
BST
|
43
|
81.9600
|
XLON
|
1011894974423645
|
|
13/06/2024
|
10:56:02
|
BST
|
39
|
81.9400
|
XLON
|
1011894974423646
|
|
13/06/2024
|
10:56:02
|
BST
|
4
|
81.9400
|
XLON
|
1011894974423647
|
|
13/06/2024
|
10:57:19
|
BST
|
43
|
82.0200
|
XLON
|
1011894974423729
|
|
13/06/2024
|
11:03:59
|
BST
|
50
|
82.1000
|
XLON
|
1011894974424126
|
|
13/06/2024
|
11:05:47
|
BST
|
50
|
82.1000
|
XLON
|
1011894974424238
|
|
13/06/2024
|
11:07:04
|
BST
|
50
|
82.1400
|
XLON
|
1011894974424300
|
|
13/06/2024
|
11:08:02
|
BST
|
50
|
82.1200
|
XLON
|
1011894974424360
|
|
13/06/2024
|
11:08:12
|
BST
|
50
|
82.1600
|
XLON
|
1011894974424378
|
|
13/06/2024
|
11:08:59
|
BST
|
37
|
82.1400
|
XLON
|
1011894974424445
|
|
13/06/2024
|
11:08:59
|
BST
|
13
|
82.1400
|
XLON
|
1011894974424446
|
|
13/06/2024
|
11:15:30
|
BST
|
50
|
82.1400
|
XLON
|
1011894974424908
|
|
13/06/2024
|
11:16:23
|
BST
|
50
|
82.1800
|
XLON
|
1011894974424972
|
|
13/06/2024
|
11:16:46
|
BST
|
50
|
82.1600
|
XLON
|
1011894974424993
|
|
13/06/2024
|
11:17:57
|
BST
|
50
|
82.1400
|
XLON
|
1011894974425076
|
|
13/06/2024
|
11:18:08
|
BST
|
50
|
82.1800
|
XLON
|
1011894974425112
|
|
13/06/2024
|
11:18:08
|
BST
|
50
|
82.1600
|
XLON
|
1011894974425115
|
|
13/06/2024
|
11:18:10
|
BST
|
50
|
82.1400
|
XLON
|
1011894974425120
|
|
13/06/2024
|
11:18:57
|
BST
|
50
|
82.1200
|
XLON
|
1011894974425155
|
|
13/06/2024
|
11:18:57
|
BST
|
50
|
82.1000
|
XLON
|
1011894974425159
|
|
13/06/2024
|
11:19:08
|
BST
|
36
|
82.0800
|
XLON
|
1011894974425173
|
|
13/06/2024
|
11:20:30
|
BST
|
40
|
82.0600
|
XLON
|
1011894974425220
|
|
13/06/2024
|
11:25:04
|
BST
|
50
|
82.0600
|
XLON
|
1011894974425423
|
|
13/06/2024
|
11:25:04
|
BST
|
40
|
82.0400
|
XLON
|
1011894974425430
|
|
13/06/2024
|
11:25:14
|
BST
|
50
|
82.0200
|
XLON
|
1011894974425444
|
|
13/06/2024
|
11:25:17
|
BST
|
50
|
82.0000
|
XLON
|
1011894974425457
|
|
13/06/2024
|
11:28:29
|
BST
|
50
|
82.0400
|
XLON
|
1011894974425650
|
|
13/06/2024
|
11:31:45
|
BST
|
46
|
82.0600
|
XLON
|
1011894974425794
|
|
13/06/2024
|
11:31:45
|
BST
|
46
|
82.0400
|
XLON
|
1011894974425797
|
|
13/06/2024
|
11:33:55
|
BST
|
45
|
82.0800
|
XLON
|
1011894974426023
|
|
13/06/2024
|
11:34:22
|
BST
|
22
|
82.0600
|
XLON
|
1011894974426037
|
|
13/06/2024
|
11:34:22
|
BST
|
22
|
82.0600
|
XLON
|
1011894974426038
|
|
13/06/2024
|
11:35:37
|
BST
|
33
|
82.0400
|
XLON
|
1011894974426100
|
|
13/06/2024
|
11:35:37
|
BST
|
9
|
82.0400
|
XLON
|
1011894974426101
|
|
13/06/2024
|
11:35:45
|
BST
|
41
|
82.0000
|
XLON
|
1011894974426104
|
|
13/06/2024
|
11:36:15
|
BST
|
42
|
81.9800
|
XLON
|
1011894974426156
|
|
13/06/2024
|
11:39:09
|
BST
|
50
|
81.9200
|
XLON
|
1011894974426541
|
|
13/06/2024
|
11:40:15
|
BST
|
31
|
81.9000
|
XLON
|
1011894974426722
|
|
13/06/2024
|
11:45:00
|
BST
|
50
|
81.9600
|
XLON
|
1011894974427120
|
|
13/06/2024
|
11:46:41
|
BST
|
42
|
81.9400
|
XLON
|
1011894974427198
|
|
13/06/2024
|
11:48:15
|
BST
|
50
|
81.9800
|
XLON
|
1011894974427278
|
|
13/06/2024
|
11:48:25
|
BST
|
50
|
81.9800
|
XLON
|
1011894974427292
|
|
13/06/2024
|
11:48:30
|
BST
|
50
|
81.9600
|
XLON
|
1011894974427299
|
|
13/06/2024
|
11:48:45
|
BST
|
48
|
81.9200
|
XLON
|
1011894974427332
|
|
13/06/2024
|
11:51:15
|
BST
|
50
|
81.9000
|
XLON
|
1011894974427680
|
|
13/06/2024
|
11:53:55
|
BST
|
50
|
81.9400
|
XLON
|
1011894974427812
|
|
13/06/2024
|
11:54:53
|
BST
|
50
|
81.9200
|
XLON
|
1011894974427887
|
|
13/06/2024
|
11:55:28
|
BST
|
50
|
81.9000
|
XLON
|
1011894974427893
|
|
13/06/2024
|
11:55:55
|
BST
|
11
|
81.8600
|
XLON
|
1011894974427904
|
|
13/06/2024
|
11:55:56
|
BST
|
11
|
81.8200
|
XLON
|
1011894974427913
|
|
13/06/2024
|
11:55:56
|
BST
|
32
|
81.8200
|
XLON
|
1011894974427914
|
|
13/06/2024
|
12:01:18
|
BST
|
50
|
81.8200
|
XLON
|
1011894974428194
|
|
13/06/2024
|
12:01:33
|
BST
|
50
|
81.8200
|
XLON
|
1011894974428209
|
|
13/06/2024
|
12:03:24
|
BST
|
50
|
81.8200
|
XLON
|
1011894974428293
|
|
13/06/2024
|
12:06:16
|
BST
|
49
|
81.8600
|
XLON
|
1011894974428409
|
|
13/06/2024
|
12:06:40
|
BST
|
50
|
81.9400
|
XLON
|
1011894974428473
|
|
13/06/2024
|
12:06:41
|
BST
|
50
|
81.9200
|
XLON
|
1011894974428480
|
|
13/06/2024
|
12:07:47
|
BST
|
43
|
81.9400
|
XLON
|
1011894974428531
|
|
13/06/2024
|
12:07:48
|
BST
|
42
|
81.9200
|
XLON
|
1011894974428533
|
|
13/06/2024
|
12:09:18
|
BST
|
46
|
81.9400
|
XLON
|
1011894974428639
|
|
13/06/2024
|
12:10:26
|
BST
|
44
|
81.8800
|
XLON
|
1011894974428758
|
|
13/06/2024
|
12:16:52
|
BST
|
44
|
81.9200
|
XLON
|
1011894974429098
|
|
13/06/2024
|
12:19:21
|
BST
|
50
|
81.9200
|
XLON
|
1011894974429373
|
|
13/06/2024
|
12:22:18
|
BST
|
50
|
82.0000
|
XLON
|
1011894974429560
|
|
13/06/2024
|
12:22:18
|
BST
|
50
|
81.9800
|
XLON
|
1011894974429565
|
|
13/06/2024
|
12:28:45
|
BST
|
50
|
82.0600
|
XLON
|
1011894974429854
|
|
13/06/2024
|
12:28:47
|
BST
|
50
|
82.0400
|
XLON
|
1011894974429861
|
|
13/06/2024
|
12:30:31
|
BST
|
50
|
82.0200
|
XLON
|
1011894974429899
|
|
13/06/2024
|
12:32:53
|
BST
|
50
|
82.0200
|
XLON
|
1011894974430068
|
|
13/06/2024
|
12:34:25
|
BST
|
24
|
82.0200
|
XLON
|
1011894974430132
|
|
13/06/2024
|
12:34:25
|
BST
|
26
|
82.0200
|
XLON
|
1011894974430133
|
|
13/06/2024
|
12:38:51
|
BST
|
50
|
82.0400
|
XLON
|
1011894974430414
|
|
13/06/2024
|
12:40:55
|
BST
|
39
|
82.0200
|
XLON
|
1011894974430503
|
|
13/06/2024
|
12:41:55
|
BST
|
28
|
82.0400
|
XLON
|
1011894974430616
|
|
13/06/2024
|
12:42:59
|
BST
|
22
|
82.0400
|
XLON
|
1011894974430666
|
|
13/06/2024
|
12:44:10
|
BST
|
11
|
82.0200
|
XLON
|
1011894974430726
|
|
13/06/2024
|
12:44:37
|
BST
|
50
|
82.0000
|
XLON
|
1011894974430746
|
|
13/06/2024
|
12:44:39
|
BST
|
41
|
81.9800
|
XLON
|
1011894974430749
|
|
13/06/2024
|
12:44:39
|
BST
|
9
|
81.9800
|
XLON
|
1011894974430750
|
|
13/06/2024
|
12:44:59
|
BST
|
50
|
81.9600
|
XLON
|
1011894974430759
|
|
13/06/2024
|
12:50:26
|
BST
|
50
|
82.0200
|
XLON
|
1011894974431159
|
|
13/06/2024
|
12:51:18
|
BST
|
50
|
82.0200
|
XLON
|
1011894974431200
|
|
13/06/2024
|
12:55:05
|
BST
|
50
|
82.0200
|
XLON
|
1011894974431343
|
|
13/06/2024
|
12:57:46
|
BST
|
50
|
82.0400
|
XLON
|
1011894974431449
|
|
13/06/2024
|
12:58:04
|
BST
|
50
|
82.0200
|
XLON
|
1011894974431463
|
|
13/06/2024
|
12:58:25
|
BST
|
50
|
82.0000
|
XLON
|
1011894974431490
|
|
13/06/2024
|
13:04:25
|
BST
|
19
|
82.0000
|
XLON
|
1011894974431708
|
|
13/06/2024
|
13:04:25
|
BST
|
31
|
82.0000
|
XLON
|
1011894974431709
|
|
13/06/2024
|
13:04:26
|
BST
|
50
|
81.9800
|
XLON
|
1011894974431713
|
|
13/06/2024
|
13:04:26
|
BST
|
50
|
81.9600
|
XLON
|
1011894974431716
|
|
13/06/2024
|
13:05:07
|
BST
|
50
|
81.9400
|
XLON
|
1011894974431755
|
|
13/06/2024
|
13:05:54
|
BST
|
50
|
81.9400
|
XLON
|
1011894974431853
|
|
13/06/2024
|
13:08:45
|
BST
|
50
|
81.9600
|
XLON
|
1011894974432054
|
|
13/06/2024
|
13:08:46
|
BST
|
21
|
81.9400
|
XLON
|
1011894974432058
|
|
13/06/2024
|
13:08:46
|
BST
|
29
|
81.9400
|
XLON
|
1011894974432059
|
|
13/06/2024
|
13:08:46
|
BST
|
50
|
81.9200
|
XLON
|
1011894974432061
|
|
13/06/2024
|
13:08:46
|
BST
|
50
|
81.9000
|
XLON
|
1011894974432065
|
|
13/06/2024
|
13:09:02
|
BST
|
50
|
81.9000
|
XLON
|
1011894974432087
|
|
13/06/2024
|
13:09:04
|
BST
|
50
|
81.9200
|
XLON
|
1011894974432094
|
|
13/06/2024
|
13:21:08
|
BST
|
50
|
82.1800
|
XLON
|
1011894974432627
|
|
13/06/2024
|
13:21:34
|
BST
|
50
|
82.1600
|
XLON
|
1011894974432653
|
|
13/06/2024
|
13:26:14
|
BST
|
50
|
82.2200
|
XLON
|
1011894974432853
|
|
13/06/2024
|
13:30:00
|
BST
|
50
|
82.2000
|
XLON
|
1011894974432968
|
|
13/06/2024
|
13:32:06
|
BST
|
50
|
82.3400
|
XLON
|
1011894974433086
|
|
13/06/2024
|
13:33:15
|
BST
|
50
|
82.3800
|
XLON
|
1011894974433120
|
|
13/06/2024
|
13:33:15
|
BST
|
50
|
82.3600
|
XLON
|
1011894974433124
|
|
13/06/2024
|
13:33:30
|
BST
|
50
|
82.3400
|
XLON
|
1011894974433136
|
|
13/06/2024
|
13:33:30
|
BST
|
50
|
82.3200
|
XLON
|
1011894974433140
|
|
13/06/2024
|
13:34:07
|
BST
|
4
|
82.3000
|
XLON
|
1011894974433186
|
|
13/06/2024
|
13:34:12
|
BST
|
46
|
82.3000
|
XLON
|
1011894974433196
|
|
13/06/2024
|
13:35:15
|
BST
|
33
|
82.2800
|
XLON
|
1011894974433242
|
|
13/06/2024
|
13:35:50
|
BST
|
17
|
82.2800
|
XLON
|
1011894974433261
|
|
13/06/2024
|
13:35:50
|
BST
|
50
|
82.2600
|
XLON
|
1011894974433262
|
|
13/06/2024
|
13:38:08
|
BST
|
50
|
82.3000
|
XLON
|
1011894974433375
|
|
13/06/2024
|
13:39:29
|
BST
|
50
|
82.2800
|
XLON
|
1011894974433419
|
|
13/06/2024
|
13:39:29
|
BST
|
50
|
82.2600
|
XLON
|
1011894974433423
|
|
13/06/2024
|
13:39:31
|
BST
|
50
|
82.2400
|
XLON
|
1011894974433429
|
|
13/06/2024
|
13:39:32
|
BST
|
50
|
82.2200
|
XLON
|
1011894974433431
|
|
13/06/2024
|
13:39:46
|
BST
|
16
|
82.2000
|
XLON
|
1011894974433461
|
|
13/06/2024
|
13:39:46
|
BST
|
34
|
82.2000
|
XLON
|
1011894974433462
|
|
13/06/2024
|
13:40:14
|
BST
|
50
|
82.1800
|
XLON
|
1011894974433496
|
|
13/06/2024
|
13:41:33
|
BST
|
50
|
82.1600
|
XLON
|
1011894974433559
|
|
13/06/2024
|
13:43:15
|
BST
|
50
|
82.1800
|
XLON
|
1011894974433635
|
|
13/06/2024
|
13:44:36
|
BST
|
50
|
82.2400
|
XLON
|
1011894974433702
|
|
13/06/2024
|
13:49:41
|
BST
|
50
|
82.3000
|
XLON
|
1011894974434004
|
|
13/06/2024
|
13:54:17
|
BST
|
50
|
82.3800
|
XLON
|
1011894974434190
|
|
13/06/2024
|
13:54:17
|
BST
|
50
|
82.3600
|
XLON
|
1011894974434193
|
|
13/06/2024
|
13:54:26
|
BST
|
50
|
82.3400
|
XLON
|
1011894974434196
|
|
13/06/2024
|
13:56:04
|
BST
|
50
|
82.3400
|
XLON
|
1011894974434315
|
|
13/06/2024
|
13:57:56
|
BST
|
50
|
82.3800
|
XLON
|
1011894974434468
|
|
13/06/2024
|
13:58:21
|
BST
|
50
|
82.3600
|
XLON
|
1011894974434485
|
|
13/06/2024
|
13:59:57
|
BST
|
50
|
82.3400
|
XLON
|
1011894974434542
|
|
13/06/2024
|
14:01:09
|
BST
|
50
|
82.3400
|
XLON
|
1011894974434610
|
|
13/06/2024
|
14:03:20
|
BST
|
50
|
82.3400
|
XLON
|
1011894974434681
|
|
13/06/2024
|
14:06:42
|
BST
|
50
|
82.3600
|
XLON
|
1011894974434847
|
|
13/06/2024
|
14:08:33
|
BST
|
15
|
82.4000
|
XLON
|
1011894974435014
|
|
13/06/2024
|
14:08:33
|
BST
|
35
|
82.4000
|
XLON
|
1011894974435015
|
|
13/06/2024
|
14:08:47
|
BST
|
50
|
82.3800
|
XLON
|
1011894974435020
|
|
13/06/2024
|
14:10:50
|
BST
|
50
|
82.4400
|
XLON
|
1011894974435104
|
|
13/06/2024
|
14:10:50
|
BST
|
50
|
82.4200
|
XLON
|
1011894974435110
|
|
13/06/2024
|
14:10:53
|
BST
|
50
|
82.4200
|
XLON
|
1011894974435121
|
|
13/06/2024
|
14:11:00
|
BST
|
50
|
82.4000
|
XLON
|
1011894974435129
|
|
13/06/2024
|
14:11:00
|
BST
|
50
|
82.3800
|
XLON
|
1011894974435131
|
|
13/06/2024
|
14:11:52
|
BST
|
50
|
82.4000
|
XLON
|
1011894974435189
|
|
13/06/2024
|
14:12:06
|
BST
|
50
|
82.3800
|
XLON
|
1011894974435194
|
|
13/06/2024
|
14:12:06
|
BST
|
50
|
82.3600
|
XLON
|
1011894974435197
|
|
13/06/2024
|
14:14:34
|
BST
|
44
|
82.3400
|
XLON
|
1011894974435268
|
|
13/06/2024
|
14:14:38
|
BST
|
43
|
82.3000
|
XLON
|
1011894974435273
|
|
13/06/2024
|
14:16:29
|
BST
|
42
|
82.3800
|
XLON
|
1011894974435396
|
|
13/06/2024
|
14:18:03
|
BST
|
44
|
82.3800
|
XLON
|
1011894974435481
|
|
13/06/2024
|
14:18:04
|
BST
|
42
|
82.3600
|
XLON
|
1011894974435485
|
|
13/06/2024
|
14:20:15
|
BST
|
2
|
82.3200
|
XLON
|
1011894974435582
|
|
13/06/2024
|
14:20:40
|
BST
|
44
|
82.2800
|
XLON
|
1011894974435596
|
|
13/06/2024
|
14:20:42
|
BST
|
42
|
82.2600
|
XLON
|
1011894974435601
|
|
13/06/2024
|
14:24:49
|
BST
|
50
|
82.2600
|
XLON
|
1011894974435786
|
|
13/06/2024
|
14:30:05
|
BST
|
50
|
82.4000
|
XLON
|
1011894974436070
|
|
13/06/2024
|
14:30:22
|
BST
|
50
|
82.3800
|
XLON
|
1011894974436137
|
|
13/06/2024
|
14:30:35
|
BST
|
50
|
82.3600
|
XLON
|
1011894974436193
|
|
13/06/2024
|
14:30:36
|
BST
|
50
|
82.3400
|
XLON
|
1011894974436201
|
|
13/06/2024
|
14:31:25
|
BST
|
25
|
82.3200
|
XLON
|
1011894974436331
|
|
13/06/2024
|
14:31:25
|
BST
|
25
|
82.3200
|
XLON
|
1011894974436332
|
|
13/06/2024
|
14:31:41
|
BST
|
6
|
82.3000
|
XLON
|
1011894974436357
|
|
13/06/2024
|
14:31:41
|
BST
|
38
|
82.3000
|
XLON
|
1011894974436358
|
|
13/06/2024
|
14:31:41
|
BST
|
6
|
82.3000
|
XLON
|
1011894974436359
|
|
13/06/2024
|
14:32:00
|
BST
|
50
|
82.2800
|
XLON
|
1011894974436377
|
|
13/06/2024
|
14:32:08
|
BST
|
50
|
82.2600
|
XLON
|
1011894974436383
|
|
13/06/2024
|
14:32:56
|
BST
|
50
|
82.3200
|
XLON
|
1011894974436441
|
|
13/06/2024
|
14:33:00
|
BST
|
50
|
82.3000
|
XLON
|
1011894974436455
|
|
13/06/2024
|
14:33:23
|
BST
|
50
|
82.3200
|
XLON
|
1011894974436537
|
|
13/06/2024
|
14:34:03
|
BST
|
18
|
82.3000
|
XLON
|
1011894974436564
|
|
13/06/2024
|
14:34:11
|
BST
|
25
|
82.2800
|
XLON
|
1011894974436568
|
|
13/06/2024
|
14:34:11
|
BST
|
17
|
82.2800
|
XLON
|
1011894974436569
|
|
13/06/2024
|
14:36:00
|
BST
|
42
|
82.3400
|
XLON
|
1011894974436695
|
|
13/06/2024
|
14:36:48
|
BST
|
42
|
82.3200
|
XLON
|
1011894974436751
|
|
13/06/2024
|
14:36:48
|
BST
|
43
|
82.3000
|
XLON
|
1011894974436761
|
|
13/06/2024
|
14:36:48
|
BST
|
2
|
82.2800
|
XLON
|
1011894974436764
|
|
13/06/2024
|
14:37:16
|
BST
|
44
|
82.3200
|
XLON
|
1011894974436793
|
|
13/06/2024
|
14:37:55
|
BST
|
44
|
82.3200
|
XLON
|
1011894974436899
|
|
13/06/2024
|
14:39:22
|
BST
|
44
|
82.3400
|
XLON
|
1011894974437001
|
|
13/06/2024
|
14:40:42
|
BST
|
44
|
82.3400
|
XLON
|
1011894974437060
|
|
13/06/2024
|
14:42:54
|
BST
|
45
|
82.3400
|
XLON
|
1011894974437272
|
|
13/06/2024
|
14:44:25
|
BST
|
50
|
82.3400
|
XLON
|
1011894974437449
|
|
13/06/2024
|
14:44:57
|
BST
|
50
|
82.3400
|
XLON
|
1011894974437464
|
|
13/06/2024
|
14:45:29
|
BST
|
50
|
82.3800
|
XLON
|
1011894974437531
|
|
13/06/2024
|
14:46:22
|
BST
|
50
|
82.4000
|
XLON
|
1011894974437616
|
|
13/06/2024
|
14:46:22
|
BST
|
27
|
82.3800
|
XLON
|
1011894974437617
|
|
13/06/2024
|
14:46:22
|
BST
|
23
|
82.3800
|
XLON
|
1011894974437618
|
|
13/06/2024
|
14:46:25
|
BST
|
50
|
82.3600
|
XLON
|
1011894974437629
|
|
13/06/2024
|
14:47:45
|
BST
|
50
|
82.3400
|
XLON
|
1011894974437704
|
|
13/06/2024
|
14:49:19
|
BST
|
42
|
82.3400
|
XLON
|
1011894974437817
|
|
13/06/2024
|
14:49:19
|
BST
|
6
|
82.3400
|
XLON
|
1011894974437818
|
|
13/06/2024
|
14:49:38
|
BST
|
8
|
82.3200
|
XLON
|
1011894974437835
|
|
13/06/2024
|
14:50:30
|
BST
|
44
|
82.3600
|
XLON
|
1011894974437881
|
|
13/06/2024
|
14:52:33
|
BST
|
50
|
82.4200
|
XLON
|
1011894974438033
|
|
13/06/2024
|
14:53:26
|
BST
|
50
|
82.4200
|
XLON
|
1011894974438090
|
|
13/06/2024
|
14:53:57
|
BST
|
24
|
82.4400
|
XLON
|
1011894974438112
|
|
13/06/2024
|
14:53:57
|
BST
|
26
|
82.4400
|
XLON
|
1011894974438113
|
|
13/06/2024
|
14:56:14
|
BST
|
50
|
82.4200
|
XLON
|
1011894974438322
|
|
13/06/2024
|
14:57:25
|
BST
|
46
|
82.4000
|
XLON
|
1011894974438390
|
|
13/06/2024
|
14:57:25
|
BST
|
50
|
82.3800
|
XLON
|
1011894974438397
|
|
13/06/2024
|
14:57:30
|
BST
|
50
|
82.4000
|
XLON
|
1011894974438406
|
|
13/06/2024
|
14:58:44
|
BST
|
50
|
82.3800
|
XLON
|
1011894974438494
|
|
13/06/2024
|
14:58:51
|
BST
|
16
|
82.3600
|
XLON
|
1011894974438497
|
|
13/06/2024
|
14:58:51
|
BST
|
34
|
82.3600
|
XLON
|
1011894974438498
|
|
13/06/2024
|
14:58:55
|
BST
|
39
|
82.3400
|
XLON
|
1011894974438505
|
|
13/06/2024
|
14:58:55
|
BST
|
11
|
82.3400
|
XLON
|
1011894974438506
|
|
13/06/2024
|
14:59:29
|
BST
|
36
|
82.3200
|
XLON
|
1011894974438545
|
|
13/06/2024
|
14:59:29
|
BST
|
14
|
82.3200
|
XLON
|
1011894974438546
|
|
13/06/2024
|
15:00:15
|
BST
|
46
|
82.2800
|
XLON
|
1011894974438697
|
|
13/06/2024
|
15:00:36
|
BST
|
45
|
82.3000
|
XLON
|
1011894974438742
|
|
13/06/2024
|
15:00:42
|
BST
|
45
|
82.3000
|
XLON
|
1011894974438750
|
|
13/06/2024
|
15:01:01
|
BST
|
1
|
82.2600
|
XLON
|
1011894974438766
|
|
13/06/2024
|
15:02:51
|
BST
|
47
|
82.3000
|
XLON
|
1011894974439011
|
|
13/06/2024
|
15:05:44
|
BST
|
47
|
82.2800
|
XLON
|
1011894974439272
|
|
13/06/2024
|
15:06:01
|
BST
|
47
|
82.2600
|
XLON
|
1011894974439294
|
|
13/06/2024
|
15:06:23
|
BST
|
50
|
82.2600
|
XLON
|
1011894974439321
|
|
13/06/2024
|
15:06:55
|
BST
|
50
|
82.2600
|
XLON
|
1011894974439362
|
|
13/06/2024
|
15:07:01
|
BST
|
50
|
82.2400
|
XLON
|
1011894974439371
|
|
13/06/2024
|
15:07:02
|
BST
|
50
|
82.2200
|
XLON
|
1011894974439379
|
|
13/06/2024
|
15:07:05
|
BST
|
29
|
82.1800
|
XLON
|
1011894974439401
|
|
13/06/2024
|
15:08:17
|
BST
|
42
|
82.2000
|
XLON
|
1011894974439505
|
|
13/06/2024
|
15:08:17
|
BST
|
45
|
82.1800
|
XLON
|
1011894974439509
|
|
13/06/2024
|
15:09:33
|
BST
|
48
|
82.2400
|
XLON
|
1011894974439554
|
|
13/06/2024
|
15:13:05
|
BST
|
50
|
82.2800
|
XLON
|
1011894974439773
|
|
13/06/2024
|
15:14:21
|
BST
|
50
|
82.3200
|
XLON
|
1011894974439865
|
|
13/06/2024
|
15:15:25
|
BST
|
50
|
82.3000
|
XLON
|
1011894974439924
|
|
13/06/2024
|
15:15:36
|
BST
|
50
|
82.3200
|
XLON
|
1011894974439958
|
|
13/06/2024
|
15:17:08
|
BST
|
16
|
82.3000
|
XLON
|
1011894974440090
|
|
13/06/2024
|
15:18:14
|
BST
|
50
|
82.3600
|
XLON
|
1011894974440164
|
|
13/06/2024
|
15:18:29
|
BST
|
50
|
82.3400
|
XLON
|
1011894974440200
|
|
13/06/2024
|
15:18:39
|
BST
|
43
|
82.3200
|
XLON
|
1011894974440211
|
|
13/06/2024
|
15:18:39
|
BST
|
7
|
82.3200
|
XLON
|
1011894974440212
|
|
13/06/2024
|
15:18:42
|
BST
|
50
|
82.3000
|
XLON
|
1011894974440220
|
|
13/06/2024
|
15:20:09
|
BST
|
50
|
82.2800
|
XLON
|
1011894974440358
|
|
13/06/2024
|
15:20:09
|
BST
|
50
|
82.2600
|
XLON
|
1011894974440363
|
|
13/06/2024
|
15:21:36
|
BST
|
27
|
82.2600
|
XLON
|
1011894974440479
|
|
13/06/2024
|
15:21:36
|
BST
|
23
|
82.2600
|
XLON
|
1011894974440480
|
|
13/06/2024
|
15:22:02
|
BST
|
50
|
82.2400
|
XLON
|
1011894974440513
|
|
13/06/2024
|
15:22:14
|
BST
|
50
|
82.2400
|
XLON
|
1011894974440532
|
|
13/06/2024
|
15:25:09
|
BST
|
50
|
82.2800
|
XLON
|
1011894974440845
|
|
13/06/2024
|
15:26:33
|
BST
|
50
|
82.2800
|
XLON
|
1011894974440917
|
|
13/06/2024
|
15:26:40
|
BST
|
50
|
82.2600
|
XLON
|
1011894974440920
|
|
13/06/2024
|
15:26:40
|
BST
|
50
|
82.2400
|
XLON
|
1011894974440925
|
|
13/06/2024
|
15:27:04
|
BST
|
50
|
82.2600
|
XLON
|
1011894974440962
|
|
13/06/2024
|
15:29:10
|
BST
|
50
|
82.3000
|
XLON
|
1011894974441084
|
|
13/06/2024
|
15:29:12
|
BST
|
50
|
82.2800
|
XLON
|
1011894974441086
|
|
13/06/2024
|
15:29:51
|
BST
|
50
|
82.2600
|
XLON
|
1011894974441122
|
|
13/06/2024
|
15:29:55
|
BST
|
50
|
82.2400
|
XLON
|
1011894974441140
|
|
13/06/2024
|
15:29:58
|
BST
|
50
|
82.2200
|
XLON
|
1011894974441151
|
|
13/06/2024
|
15:30:01
|
BST
|
10
|
82.2000
|
XLON
|
1011894974441241
|
|
13/06/2024
|
15:30:01
|
BST
|
40
|
82.2000
|
XLON
|
1011894974441242
|
|
13/06/2024
|
15:30:01
|
BST
|
50
|
82.2000
|
XLON
|
1011894974441250
|
|
13/06/2024
|
15:30:03
|
BST
|
43
|
82.2400
|
XLON
|
1011894974441302
|
|
13/06/2024
|
15:30:18
|
BST
|
50
|
82.2000
|
XLON
|
1011894974441507
|
|
13/06/2024
|
15:30:54
|
BST
|
3
|
82.1800
|
XLON
|
1011894974441754
|
|
13/06/2024
|
15:31:51
|
BST
|
42
|
82.1600
|
XLON
|
1011894974442058
|
|
13/06/2024
|
15:31:51
|
BST
|
42
|
82.1400
|
XLON
|
1011894974442060
|
|
13/06/2024
|
15:31:57
|
BST
|
50
|
82.1200
|
XLON
|
1011894974442075
|
|
13/06/2024
|
15:33:28
|
BST
|
7
|
82.1600
|
XLON
|
1011894974442523
|
|
13/06/2024
|
15:33:28
|
BST
|
5
|
82.1600
|
XLON
|
1011894974442524
|
|
13/06/2024
|
15:33:28
|
BST
|
38
|
82.1600
|
XLON
|
1011894974442525
|
|
13/06/2024
|
15:33:41
|
BST
|
50
|
82.1400
|
XLON
|
1011894974442569
|
|
13/06/2024
|
15:34:14
|
BST
|
12
|
82.1200
|
XLON
|
1011894974442753
|
|
13/06/2024
|
15:34:14
|
BST
|
38
|
82.1200
|
XLON
|
1011894974442754
|
|
13/06/2024
|
15:34:14
|
BST
|
23
|
82.1200
|
XLON
|
1011894974442766
|
|
13/06/2024
|
15:34:15
|
BST
|
10
|
82.1200
|
XLON
|
1011894974442767
|
|
13/06/2024
|
15:34:15
|
BST
|
2
|
82.1200
|
XLON
|
1011894974442768
|
|
13/06/2024
|
15:34:15
|
BST
|
15
|
82.1200
|
XLON
|
1011894974442769
|
|
13/06/2024
|
15:34:59
|
BST
|
50
|
82.1800
|
XLON
|
1011894974442919
|
|
13/06/2024
|
15:35:25
|
BST
|
50
|
82.1600
|
XLON
|
1011894974443041
|
|
13/06/2024
|
15:35:28
|
BST
|
1
|
82.1400
|
XLON
|
1011894974443047
|
|
13/06/2024
|
15:35:28
|
BST
|
49
|
82.1400
|
XLON
|
1011894974443048
|
|
13/06/2024
|
15:35:28
|
BST
|
50
|
82.1200
|
XLON
|
1011894974443051
|
|
13/06/2024
|
15:35:30
|
BST
|
50
|
82.1000
|
XLON
|
1011894974443053
|
|
13/06/2024
|
15:35:30
|
BST
|
50
|
82.0800
|
XLON
|
1011894974443055
|
|
13/06/2024
|
15:35:31
|
BST
|
21
|
82.0600
|
XLON
|
1011894974443057
|
|
13/06/2024
|
15:35:31
|
BST
|
29
|
82.0600
|
XLON
|
1011894974443058
|
|
13/06/2024
|
15:35:32
|
BST
|
50
|
82.0400
|
XLON
|
1011894974443060
|
|
13/06/2024
|
15:35:54
|
BST
|
20
|
82.0600
|
XLON
|
1011894974443202
|
|
13/06/2024
|
15:35:54
|
BST
|
30
|
82.0600
|
XLON
|
1011894974443203
|
|
13/06/2024
|
15:37:34
|
BST
|
34
|
82.0800
|
XLON
|
1011894974443767
|
|
13/06/2024
|
15:37:34
|
BST
|
16
|
82.0800
|
XLON
|
1011894974443768
|
|
13/06/2024
|
15:37:35
|
BST
|
50
|
82.0600
|
XLON
|
1011894974443776
|
|
13/06/2024
|
15:37:35
|
BST
|
50
|
82.0400
|
XLON
|
1011894974443786
|
|
13/06/2024
|
15:38:05
|
BST
|
3
|
82.0200
|
XLON
|
1011894974443929
|
|
13/06/2024
|
15:38:40
|
BST
|
50
|
82.0600
|
XLON
|
1011894974444088
|
|
13/06/2024
|
15:38:59
|
BST
|
50
|
82.0400
|
XLON
|
1011894974444122
|
|
13/06/2024
|
15:38:59
|
BST
|
47
|
82.0200
|
XLON
|
1011894974444125
|
|
13/06/2024
|
15:39:00
|
BST
|
50
|
82.0000
|
XLON
|
1011894974444136
|
|
13/06/2024
|
15:39:00
|
BST
|
50
|
81.9800
|
XLON
|
1011894974444142
|
|
13/06/2024
|
15:39:11
|
BST
|
50
|
82.0000
|
XLON
|
1011894974444185
|
|
13/06/2024
|
15:39:11
|
BST
|
50
|
82.0400
|
XLON
|
1011894974444217
|
|
13/06/2024
|
15:39:12
|
BST
|
50
|
82.0200
|
XLON
|
1011894974444227
|
|
13/06/2024
|
15:39:15
|
BST
|
5
|
82.0000
|
XLON
|
1011894974444242
|
|
13/06/2024
|
15:39:15
|
BST
|
9
|
82.0000
|
XLON
|
1011894974444243
|
|
13/06/2024
|
15:39:17
|
BST
|
25
|
82.0000
|
XLON
|
1011894974444247
|
|
13/06/2024
|
15:39:17
|
BST
|
11
|
82.0000
|
XLON
|
1011894974444248
|
|
13/06/2024
|
15:39:23
|
BST
|
50
|
81.9800
|
XLON
|
1011894974444270
|
|
13/06/2024
|
15:40:23
|
BST
|
50
|
82.0200
|
XLON
|
1011894974444472
|
|
13/06/2024
|
15:40:56
|
BST
|
50
|
82.0000
|
XLON
|
1011894974444502
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
82.0400
|
XLON
|
1011894974444533
|
|
13/06/2024
|
15:41:04
|
BST
|
25
|
82.0200
|
XLON
|
1011894974444535
|
|
13/06/2024
|
15:41:04
|
BST
|
25
|
82.0200
|
XLON
|
1011894974444536
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
82.0200
|
XLON
|
1011894974444551
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
82.0000
|
XLON
|
1011894974444560
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
81.9800
|
XLON
|
1011894974444573
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
81.9600
|
XLON
|
1011894974444582
|
|
13/06/2024
|
15:41:04
|
BST
|
50
|
81.9400
|
XLON
|
1011894974444590
|
|
13/06/2024
|
15:41:39
|
BST
|
46
|
82.0200
|
XLON
|
1011894974444717
|
|
13/06/2024
|
15:41:57
|
BST
|
46
|
82.0200
|
XLON
|
1011894974444786
|
|
13/06/2024
|
15:42:01
|
BST
|
46
|
82.0000
|
XLON
|
1011894974444806
|
|
13/06/2024
|
15:42:01
|
BST
|
3
|
82.0000
|
XLON
|
1011894974444807
|
|
13/06/2024
|
15:42:11
|
BST
|
43
|
81.9800
|
XLON
|
1011894974444850
|
|
13/06/2024
|
15:42:30
|
BST
|
45
|
82.0400
|
XLON
|
1011894974444913
|
|
13/06/2024
|
15:44:30
|
BST
|
15
|
82.0600
|
XLON
|
1011894974445130
|
|
13/06/2024
|
15:44:30
|
BST
|
35
|
82.0600
|
XLON
|
1011894974445131
|
|
13/06/2024
|
15:44:35
|
BST
|
50
|
82.0400
|
XLON
|
1011894974445141
|
|
13/06/2024
|
15:44:43
|
BST
|
4
|
82.0200
|
XLON
|
1011894974445157
|
|
13/06/2024
|
15:44:43
|
BST
|
46
|
82.0200
|
XLON
|
1011894974445159
|
|
13/06/2024
|
15:45:05
|
BST
|
6
|
82.0000
|
XLON
|
1011894974445213
|
|
13/06/2024
|
15:45:05
|
BST
|
44
|
82.0000
|
XLON
|
1011894974445214
|
|
13/06/2024
|
15:46:21
|
BST
|
50
|
82.0400
|
XLON
|
1011894974445489
|
|
13/06/2024
|
15:46:45
|
BST
|
21
|
82.0200
|
XLON
|
1011894974445556
|
|
13/06/2024
|
15:46:45
|
BST
|
29
|
82.0200
|
XLON
|
1011894974445557
|
|
13/06/2024
|
15:48:17
|
BST
|
50
|
82.0400
|
XLON
|
1011894974445856
|
|
13/06/2024
|
15:48:41
|
BST
|
50
|
82.0400
|
XLON
|
1011894974445890
|
|
13/06/2024
|
15:48:41
|
BST
|
50
|
82.0200
|
XLON
|
1011894974445893
|
|
13/06/2024
|
15:48:41
|
BST
|
6
|
82.0000
|
XLON
|
1011894974445896
|
|
13/06/2024
|
15:48:51
|
BST
|
50
|
82.0200
|
XLON
|
1011894974445925
|
|
13/06/2024
|
15:50:14
|
BST
|
50
|
82.1000
|
XLON
|
1011894974446185
|
|
13/06/2024
|
15:50:53
|
BST
|
50
|
82.0800
|
XLON
|
1011894974446300
|
|
13/06/2024
|
15:50:53
|
BST
|
50
|
82.0600
|
XLON
|
1011894974446307
|
|
13/06/2024
|
15:50:53
|
BST
|
10
|
82.0400
|
XLON
|
1011894974446309
|
|
13/06/2024
|
15:50:53
|
BST
|
40
|
82.0400
|
XLON
|
1011894974446310
|
|
13/06/2024
|
15:51:01
|
BST
|
50
|
82.0200
|
XLON
|
1011894974446341
|
|
13/06/2024
|
15:51:01
|
BST
|
50
|
82.0000
|
XLON
|
1011894974446347
|
|
13/06/2024
|
15:51:35
|
BST
|
50
|
82.0800
|
XLON
|
1011894974446438
|
|
13/06/2024
|
15:51:41
|
BST
|
50
|
82.0600
|
XLON
|
1011894974446445
|
|
13/06/2024
|
15:52:34
|
BST
|
50
|
82.0600
|
XLON
|
1011894974446573
|
|
13/06/2024
|
15:52:36
|
BST
|
50
|
82.0400
|
XLON
|
1011894974446578
|
|
13/06/2024
|
15:54:30
|
BST
|
50
|
82.1000
|
XLON
|
1011894974446847
|
|
13/06/2024
|
15:54:42
|
BST
|
24
|
82.0800
|
XLON
|
1011894974446886
|
|
13/06/2024
|
15:54:42
|
BST
|
26
|
82.0800
|
XLON
|
1011894974446887
|
|
13/06/2024
|
15:55:26
|
BST
|
50
|
82.1200
|
XLON
|
1011894974446984
|
|
13/06/2024
|
15:55:30
|
BST
|
50
|
82.1000
|
XLON
|
1011894974447001
|
|
13/06/2024
|
15:56:02
|
BST
|
50
|
82.1800
|
XLON
|
1011894974447194
|
|
13/06/2024
|
15:56:56
|
BST
|
50
|
82.2000
|
XLON
|
1011894974447468
|
|
13/06/2024
|
15:56:56
|
BST
|
50
|
82.1800
|
XLON
|
1011894974447474
|
|
13/06/2024
|
15:57:08
|
BST
|
50
|
82.2400
|
XLON
|
1011894974447506
|
|
13/06/2024
|
15:57:14
|
BST
|
3
|
82.2400
|
XLON
|
1011894974447527
|
|
13/06/2024
|
15:57:14
|
BST
|
38
|
82.2400
|
XLON
|
1011894974447528
|
|
13/06/2024
|
15:57:14
|
BST
|
9
|
82.2400
|
XLON
|
1011894974447529
|
|
13/06/2024
|
15:57:14
|
BST
|
50
|
82.2200
|
XLON
|
1011894974447531
|
|
13/06/2024
|
15:57:31
|
BST
|
50
|
82.2400
|
XLON
|
1011894974447582
|
|
13/06/2024
|
15:57:31
|
BST
|
33
|
82.2200
|
XLON
|
1011894974447595
|
|
13/06/2024
|
15:57:33
|
BST
|
50
|
82.2800
|
XLON
|
1011894974447630
|
|
13/06/2024
|
15:57:59
|
BST
|
37
|
82.2600
|
XLON
|
1011894974447789
|
|
13/06/2024
|
15:57:59
|
BST
|
13
|
82.2600
|
XLON
|
1011894974447790
|
|
13/06/2024
|
15:57:59
|
BST
|
50
|
82.2400
|
XLON
|
1011894974447795
|
|
13/06/2024
|
15:58:06
|
BST
|
40
|
82.2200
|
XLON
|
1011894974447835
|
|
13/06/2024
|
15:58:07
|
BST
|
10
|
82.2200
|
XLON
|
1011894974447848
|
|
13/06/2024
|
15:58:09
|
BST
|
50
|
82.2000
|
XLON
|
1011894974447859
|
|
13/06/2024
|
15:58:39
|
BST
|
50
|
82.1800
|
XLON
|
1011894974447936
|
|
13/06/2024
|
15:58:39
|
BST
|
50
|
82.1600
|
XLON
|
1011894974447937
|
|
13/06/2024
|
15:59:35
|
BST
|
50
|
82.1400
|
XLON
|
1011894974448075
|
|
13/06/2024
|
15:59:56
|
BST
|
50
|
82.1800
|
XLON
|
1011894974448228
|
|
13/06/2024
|
16:00:10
|
BST
|
50
|
82.2200
|
XLON
|
1011894974448319
|
|
13/06/2024
|
16:00:10
|
BST
|
50
|
82.2000
|
XLON
|
1011894974448321
|
|
13/06/2024
|
16:00:10
|
BST
|
50
|
82.1800
|
XLON
|
1011894974448323
|
|
13/06/2024
|
16:00:32
|
BST
|
10
|
82.2000
|
XLON
|
1011894974448390
|
|
13/06/2024
|
16:00:32
|
BST
|
1
|
82.2000
|
XLON
|
1011894974448391
|
|
13/06/2024
|
16:00:32
|
BST
|
39
|
82.2000
|
XLON
|
1011894974448392
|
|
13/06/2024
|
16:00:32
|
BST
|
50
|
82.1800
|
XLON
|
1011894974448394
|
|
13/06/2024
|
16:01:12
|
BST
|
42
|
82.1800
|
XLON
|
1011894974448466
|
|
13/06/2024
|
16:01:12
|
BST
|
50
|
82.1600
|
XLON
|
1011894974448468
|
|
13/06/2024
|
16:02:07
|
BST
|
50
|
82.2000
|
XLON
|
1011894974448559
|
|
13/06/2024
|
16:02:16
|
BST
|
50
|
82.1800
|
XLON
|
1011894974448572
|
|
13/06/2024
|
16:02:42
|
BST
|
50
|
82.2000
|
XLON
|
1011894974448677
|
|
13/06/2024
|
16:03:25
|
BST
|
50
|
82.2000
|
XLON
|
1011894974448719
|
|
13/06/2024
|
16:03:31
|
BST
|
25
|
82.1800
|
XLON
|
1011894974448739
|
|
13/06/2024
|
16:03:32
|
BST
|
25
|
82.1800
|
XLON
|
1011894974448742
|
|
13/06/2024
|
16:03:40
|
BST
|
50
|
82.1600
|
XLON
|
1011894974448760
|
|
13/06/2024
|
16:04:07
|
BST
|
50
|
82.2000
|
XLON
|
1011894974448855
|
|
13/06/2024
|
16:05:57
|
BST
|
50
|
82.2200
|
XLON
|
1011894974449091
|
|
13/06/2024
|
16:05:58
|
BST
|
50
|
82.2000
|
XLON
|
1011894974449093
|
|
13/06/2024
|
16:07:11
|
BST
|
14
|
82.2800
|
XLON
|
1011894974449229
|
|
13/06/2024
|
16:07:11
|
BST
|
36
|
82.2800
|
XLON
|
1011894974449230
|
|
13/06/2024
|
16:09:11
|
BST
|
50
|
82.3400
|
XLON
|
1011894974449368
|
|
13/06/2024
|
16:10:11
|
BST
|
50
|
82.3400
|
XLON
|
1011894974449417
|
|
13/06/2024
|
16:10:11
|
BST
|
50
|
82.3200
|
XLON
|
1011894974449419
|
|
13/06/2024
|
16:10:18
|
BST
|
50
|
82.3000
|
XLON
|
1011894974449425
|
|
13/06/2024
|
16:10:23
|
BST
|
50
|
82.2800
|
XLON
|
1011894974449512
|
|
13/06/2024
|
16:11:14
|
BST
|
50
|
82.2600
|
XLON
|
1011894974449652
|
|
13/06/2024
|
16:11:14
|
BST
|
50
|
82.2400
|
XLON
|
1011894974449654
|
|
13/06/2024
|
16:11:46
|
BST
|
50
|
82.3000
|
XLON
|
1011894974449695
|
|
13/06/2024
|
16:11:49
|
BST
|
47
|
82.2800
|
XLON
|
1011894974449739
|
|
13/06/2024
|
16:11:49
|
BST
|
3
|
82.2800
|
XLON
|
1011894974449740
|
|
13/06/2024
|
16:12:03
|
BST
|
50
|
82.2600
|
XLON
|
1011894974449805
|
|
13/06/2024
|
16:13:28
|
BST
|
50
|
82.2800
|
XLON
|
1011894974449932
|
|
13/06/2024
|
16:13:53
|
BST
|
50
|
82.2600
|
XLON
|
1011894974449953
|
|
13/06/2024
|
16:14:35
|
BST
|
10
|
82.2800
|
XLON
|
1011894974449995
|
|
13/06/2024
|
16:16:19
|
BST
|
4
|
82.3400
|
XLON
|
1011894974450221
|
|
13/06/2024
|
16:16:19
|
BST
|
46
|
82.3400
|
XLON
|
1011894974450222
|
|
13/06/2024
|
16:16:30
|
BST
|
50
|
82.3200
|
XLON
|
1011894974450224
|
|
13/06/2024
|
16:17:03
|
BST
|
50
|
82.3000
|
XLON
|
1011894974450265
|
|
13/06/2024
|
16:17:03
|
BST
|
22
|
82.2800
|
XLON
|
1011894974450271
|
|
13/06/2024
|
16:17:03
|
BST
|
6
|
82.2800
|
XLON
|
1011894974450272
|
|
13/06/2024
|
16:17:03
|
BST
|
22
|
82.2800
|
XLON
|
1011894974450273
|
|
13/06/2024
|
16:17:15
|
BST
|
50
|
82.2800
|
XLON
|
1011894974450288
|
|
13/06/2024
|
16:17:40
|
BST
|
50
|
82.3000
|
XLON
|
1011894974450370
|
|
13/06/2024
|
16:18:16
|
BST
|
1
|
82.2800
|
XLON
|
1011894974450409
|
|
13/06/2024
|
16:18:20
|
BST
|
49
|
82.2800
|
XLON
|
1011894974450413
|
|
13/06/2024
|
16:19:34
|
BST
|
1
|
82.3400
|
XLON
|
1011894974450535
|
|
13/06/2024
|
16:19:34
|
BST
|
38
|
82.3400
|
XLON
|
1011894974450536
|
|
13/06/2024
|
16:19:34
|
BST
|
1
|
82.3400
|
XLON
|
1011894974450537
|
|
13/06/2024
|
16:19:36
|
BST
|
10
|
82.3400
|
XLON
|
1011894974450538
|
|
13/06/2024
|
16:19:42
|
BST
|
50
|
82.3200
|
XLON
|
1011894974450550
|
|
13/06/2024
|
16:19:45
|
BST
|
1
|
82.3000
|
XLON
|
1011894974450556
|
|
13/06/2024
|
16:20:26
|
BST
|
50
|
82.3400
|
XLON
|
1011894974450662
|
|
13/06/2024
|
16:20:35
|
BST
|
50
|
82.3200
|
XLON
|
1011894974450728
|
|
13/06/2024
|
16:20:40
|
BST
|
49
|
82.3000
|
XLON
|
1011894974450749
|
|
13/06/2024
|
16:20:55
|
BST
|
50
|
82.2800
|
XLON
|
1011894974450795
|
|
13/06/2024
|
16:20:57
|
BST
|
50
|
82.2800
|
XLON
|
1011894974450798
|
|
13/06/2024
|
16:21:26
|
BST
|
50
|
82.3000
|
XLON
|
1011894974450853
|
|
13/06/2024
|
16:22:47
|
BST
|
50
|
82.3000
|
XLON
|
1011894974450995
|
|
13/06/2024
|
16:23:41
|
BST
|
50
|
82.3200
|
XLON
|
1011894974451109
|
|
13/06/2024
|
16:23:41
|
BST
|
50
|
82.3000
|
XLON
|
1011894974451112
|
|
13/06/2024
|
16:24:39
|
BST
|
6
|
82.3800
|
XLON
|
1011894974451257
|
|
13/06/2024
|
16:24:39
|
BST
|
44
|
82.3800
|
XLON
|
1011894974451258
|
|
13/06/2024
|
16:24:52
|
BST
|
50
|
82.3600
|
XLON
|
1011894974451275
|
|
13/06/2024
|
16:24:59
|
BST
|
20
|
82.3400
|
XLON
|
1011894974451287
|
|
13/06/2024
|
16:24:59
|
BST
|
30
|
82.3400
|
XLON
|
1011894974451288
|
|
13/06/2024
|
16:25:52
|
BST
|
3
|
82.3400
|
XLON
|
1011894974451335
|
|
13/06/2024
|
16:25:52
|
BST
|
38
|
82.3400
|
XLON
|
1011894974451336
|
|
13/06/2024
|
16:25:52
|
BST
|
7
|
82.3400
|
XLON
|
1011894974451337
|
|
13/06/2024
|
16:25:52
|
BST
|
1
|
82.3400
|
XLON
|
1011894974451338
|
|
13/06/2024
|
16:25:53
|
BST
|
1
|
82.3400
|
XLON
|
1011894974451339
|
|
13/06/2024
|
16:25:59
|
BST
|
1
|
82.3400
|
XLON
|
1011894974451375
|
|
13/06/2024
|
16:26:32
|
BST
|
32
|
82.3400
|
XLON
|
1011894974451547
|
|
13/06/2024
|
16:26:32
|
BST
|
17
|
82.3400
|
XLON
|
1011894974451548
|
|
13/06/2024
|
16:26:37
|
BST
|
4
|
82.3200
|
XLON
|
1011894974451567
|
|
13/06/2024
|
16:26:37
|
BST
|
46
|
82.3200
|
XLON
|
1011894974451568
|
|
13/06/2024
|
16:26:53
|
BST
|
50
|
82.3000
|
XLON
|
1011894974451606
|
|
13/06/2024
|
16:26:55
|
BST
|
1
|
82.2800
|
XLON
|
1011894974451609
|
|
13/06/2024
|
16:27:09
|
BST
|
49
|
82.2800
|
XLON
|
1011894974451630
|
|
13/06/2024
|
16:28:21
|
BST
|
19
|
82.3400
|
XLON
|
1011894974451725
|
|
13/06/2024
|
16:28:21
|
BST
|
10
|
82.3200
|
XLON
|
1011894974451727
|
|
13/06/2024
|
16:28:22
|
BST
|
2
|
82.3200
|
XLON
|
1011894974451736
|
|
13/06/2024
|
16:28:22
|
BST
|
1
|
82.3200
|
XLON
|
1011894974451737
|
|
13/06/2024
|
16:28:22
|
BST
|
1
|
82.3200
|
XLON
|
1011894974451738
|
|
13/06/2024
|
16:28:37
|
BST
|
52
|
82.3400
|
XLON
|
1011894974451762
|
|
13/06/2024
|
16:28:37
|
BST
|
18
|
82.3400
|
XLON
|
1011894974451763
|
|
13/06/2024
|
16:28:37
|
BST
|
9
|
82.3200
|
XLON
|
1011894974451764
|
|
13/06/2024
|
16:28:37
|
BST
|
20
|
82.3200
|
XLON
|
1011894974451766
|
|
13/06/2024
|
16:28:38
|
BST
|
7
|
82.3200
|
XLON
|
1011894974451768
|
|
13/06/2024
|
16:29:45
|
BST
|
37
|
82.3400
|
XLON
|
1011894974451976
|
|
13/06/2024
|
16:30:11
|
BST
|
13
|
82.3600
|
XLON
|
1011894974452017
|
|
13/06/2024
|
16:30:21
|
BST
|
13
|
82.3400
|
XLON
|
1011894974452030
|
|
13/06/2024
|
16:30:21
|
BST
|
17
|
82.3600
|
XLON
|
1011894974452034
|
|
13/06/2024
|
16:30:21
|
BST
|
25
|
82.3600
|
XLON
|
1011894974452035
|
|
13/06/2024
|
16:31:26
|
BST
|
1
|
82.3400
|
XLON
|
1011894974452337
|
|
13/06/2024
|
16:31:26
|
BST
|
5
|
82.3400
|
XLON
|
1011894974452338
|
|
13/06/2024
|
16:31:26
|
BST
|
38
|
82.3400
|
XLON
|
1011894974452339
|
|
13/06/2024
|
16:31:26
|
BST
|
6
|
82.3400
|
XLON
|
1011894974452340
|
|
13/06/2024
|
16:32:56
|
BST
|
50
|
82.3800
|
XLON
|
1011894974452464
|
|
13/06/2024
|
16:32:56
|
BST
|
24
|
82.3800
|
XLON
|
1011894974452465
|
|
13/06/2024
|
16:32:57
|
BST
|
62
|
82.4200
|
XLON
|
1011894974452494
|
|
13/06/2024
|
16:33:51
|
BST
|
50
|
82.3800
|
XLON
|
1011894974452650
|
|
13/06/2024
|
16:33:52
|
BST
|
20
|
82.3800
|
XLON
|
1011894974452657
|
|
13/06/2024
|
16:33:52
|
BST
|
26
|
82.3800
|
XLON
|
1011894974452658
|
|
13/06/2024
|
16:33:52
|
BST
|
20
|
82.3800
|
XLON
|
1011894974452659
|
|
13/06/2024
|
16:33:52
|
BST
|
23
|
82.3800
|
XLON
|
1011894974452660
|
|
13/06/2024
|
16:33:52
|
BST
|
10
|
82.3800
|
XLON
|
1011894974452661
|
|
13/06/2024
|
16:33:53
|
BST
|
23
|
82.3800
|
XLON
|
1011894974452662
|
|
13/06/2024
|
16:33:53
|
BST
|
10
|
82.3800
|
XLON
|
1011894974452663
|
|
13/06/2024
|
16:33:53
|
BST
|
23
|
82.3800
|
XLON
|
1011894974452664
|
|
13/06/2024
|
16:33:53
|
BST
|
10
|
82.3800
|
XLON
|
1011894974452665
|
|
13/06/2024
|
16:33:54
|
BST
|
23
|
82.3800
|
XLON
|
1011894974452666
|
|
13/06/2024
|
16:33:54
|
BST
|
10
|
82.3800
|
XLON
|
1011894974452667
|
|
13/06/2024
|
16:33:54
|
BST
|
18
|
82.3800
|
XLON
|
1011894974452668
|
|
13/06/2024
|
16:33:54
|
BST
|
10
|
82.3800
|
XLON
|
1011894974452669
|
|
13/06/2024
|
16:33:55
|
BST
|
43
|
82.3600
|
XLON
|
1011894974452676
|
|
13/06/2024
|
16:33:55
|
BST
|
7
|
82.3600
|
XLON
|
1011894974452677
|
|
13/06/2024
|
16:33:55
|
BST
|
50
|
82.3400
|
XLON
|
1011894974452696
|
|
13/06/2024
|
16:33:57
|
BST
|
34
|
82.3200
|
XLON
|
1011894974452710
|
|
13/06/2024
|
16:33:57
|
BST
|
16
|
82.3200
|
XLON
|
1011894974452711
|
|
13/06/2024
|
16:34:28
|
BST
|
50
|
82.3000
|
XLON
|
1011894974452772
|
|
13/06/2024
|
16:34:38
|
BST
|
42
|
82.2800
|
XLON
|
1011894974452781
|
|
13/06/2024
|
16:34:39
|
BST
|
1
|
82.2800
|
XLON
|
1011894974452789
|
|
13/06/2024
|
16:34:39
|
BST
|
7
|
82.2800
|
XLON
|
1011894974452790
|
|
13/06/2024
|
16:35:12
|
BST
|
27
|
82.2800
|
XLON
|
1011894974452889
|
|
13/06/2024
|
16:35:12
|
BST
|
2
|
82.2800
|
XLON
|
1011894974452890
|
|
13/06/2024
|
16:35:30
|
BST
|
21
|
82.2800
|
XLON
|
1011894974452966
|
|
13/06/2024
|
16:36:19
|
BST
|
29
|
82.2800
|
XLON
|
1011894974453038
|
|
13/06/2024
|
16:36:19
|
BST
|
14
|
82.2800
|
XLON
|
1011894974453039
|
|
13/06/2024
|
16:36:19
|
BST
|
7
|
82.2800
|
XLON
|
1011894974453041
|
|
13/06/2024
|
16:36:55
|
BST
|
50
|
82.3800
|
XLON
|
1011894974453118
|
|
13/06/2024
|
16:37:30
|
BST
|
9
|
82.4200
|
XLON
|
1011894974453185
|
|
13/06/2024
|
16:37:30
|
BST
|
10
|
82.4200
|
XLON
|
1011894974453186
|
|
13/06/2024
|
16:37:30
|
BST
|
12
|
82.4200
|
XLON
|
1011894974453187
|
|
13/06/2024
|
16:37:32
|
BST
|
50
|
82.4200
|
XLON
|
1011894974453216
|
|
13/06/2024
|
16:38:13
|
BST
|
22
|
82.4800
|
XLON
|
1011894974453285
|
|
13/06/2024
|
16:38:13
|
BST
|
10
|
82.4800
|
XLON
|
1011894974453286
|
|
13/06/2024
|
16:38:13
|
BST
|
10
|
82.4800
|
XLON
|
1011894974453287
|
|
13/06/2024
|
16:38:27
|
BST
|
42
|
82.5200
|
XLON
|
1011894974453327
|
|
13/06/2024
|
16:39:18
|
BST
|
50
|
82.5600
|
XLON
|
1011894974453498
|
|
13/06/2024
|
16:39:18
|
BST
|
50
|
82.5800
|
XLON
|
1011894974453500
|
|
13/06/2024
|
16:39:18
|
BST
|
15
|
82.5800
|
XLON
|
1011894974453501
|
|
13/06/2024
|
16:39:18
|
BST
|
21
|
82.5800
|
XLON
|
1011894974453502
|
|
13/06/2024
|
16:39:58
|
BST
|
50
|
82.6000
|
XLON
|
1011894974453557
|
|
13/06/2024
|
16:40:03
|
BST
|
50
|
82.6000
|
XLON
|
1011894974453578
|
|
13/06/2024
|
16:40:27
|
BST
|
50
|
82.5800
|
XLON
|
1011894974453617
|
|
13/06/2024
|
16:40:52
|
BST
|
50
|
82.5600
|
XLON
|
1011894974453653
|
|
13/06/2024
|
16:40:52
|
BST
|
50
|
82.5400
|
XLON
|
1011894974453656
|
|
13/06/2024
|
16:40:54
|
BST
|
50
|
82.5200
|
XLON
|
1011894974453671
|
|
13/06/2024
|
16:41:16
|
BST
|
50
|
82.5000
|
XLON
|
1011894974453785
|
|
13/06/2024
|
16:41:16
|
BST
|
10
|
82.4800
|
XLON
|
1011894974453789
|
|
13/06/2024
|
16:41:16
|
BST
|
40
|
82.4800
|
XLON
|
1011894974453790
|
|
13/06/2024
|
16:41:29
|
BST
|
10
|
82.4800
|
XLON
|
1011894974453802
|
|
13/06/2024
|
16:41:29
|
BST
|
38
|
82.4800
|
XLON
|
1011894974453803
|
|
13/06/2024
|
16:41:29
|
BST
|
2
|
82.4800
|
XLON
|
1011894974453804
|
|
13/06/2024
|
16:41:33
|
BST
|
50
|
82.4600
|
XLON
|
1011894974453827
|
|
13/06/2024
|
16:41:49
|
BST
|
3
|
82.4400
|
XLON
|
1011894974453849
|
|
13/06/2024
|
16:41:49
|
BST
|
38
|
82.4400
|
XLON
|
1011894974453850
|
|
13/06/2024
|
16:42:02
|
BST
|
9
|
82.4400
|
XLON
|
1011894974453866
|
|
13/06/2024
|
16:42:10
|
BST
|
50
|
82.4800
|
XLON
|
1011894974453911
|
|
13/06/2024
|
16:44:40
|
BST
|
49
|
82.5000
|
XLON
|
1011894974454155
|
|
13/06/2024
|
16:45:25
|
BST
|
70
|
82.5000
|
XLON
|
1011894974454230
|
|
13/06/2024
|
16:45:25
|
BST
|
24
|
82.5000
|
XLON
|
1011894974454231
|
|
13/06/2024
|
16:45:25
|
BST
|
12
|
82.5000
|
XLON
|
1011894974454232
|
|
13/06/2024
|
16:46:28
|
BST
|
6
|
82.4600
|
XLON
|
1011894974454397
|
|
13/06/2024
|
16:46:28
|
BST
|
44
|
82.4600
|
XLON
|
1011894974454398
|
|
13/06/2024
|
16:47:00
|
BST
|
50
|
82.4400
|
XLON
|
1011894974454474
|
|
13/06/2024
|
16:47:00
|
BST
|
42
|
82.4400
|
XLON
|
1011894974454481
|
|
13/06/2024
|
16:47:06
|
BST
|
50
|
82.4400
|
XLON
|
1011894974454489
|
|
13/06/2024
|
16:47:17
|
BST
|
10
|
82.4400
|
XLON
|
1011894974454515
|
|
13/06/2024
|
16:47:17
|
BST
|
10
|
82.4400
|
XLON
|
1011894974454516
|
|
13/06/2024
|
16:47:17
|
BST
|
29
|
82.4400
|
XLON
|
1011894974454517
|
|
13/06/2024
|
16:47:17
|
BST
|
1
|
82.4400
|
XLON
|
1011894974454518
|
|
13/06/2024
|
16:47:50
|
BST
|
42
|
82.4800
|
XLON
|
1011894974454556
|
|
13/06/2024
|
16:48:03
|
BST
|
50
|
82.4400
|
XLON
|
1011894974454576
|
|
13/06/2024
|
16:48:25
|
BST
|
42
|
82.4400
|
XLON
|
1011894974454777
|
|
13/06/2024
|
16:48:30
|
BST
|
37
|
82.4200
|
XLON
|
1011894974454828
|
|
13/06/2024
|
16:48:30
|
BST
|
13
|
82.4200
|
XLON
|
1011894974454829
|
|
13/06/2024
|
16:49:33
|
BST
|
50
|
82.4400
|
XLON
|
1011894974454963
|
|
13/06/2024
|
16:49:33
|
BST
|
24
|
82.4400
|
XLON
|
1011894974454964
|
|
13/06/2024
|
16:51:03
|
BST
|
25
|
82.4400
|
XLON
|
1011894974455092
|
|
13/06/2024
|
16:51:03
|
BST
|
70
|
82.4400
|
XLON
|
1011894974455093
|
|
13/06/2024
|
16:51:03
|
BST
|
70
|
82.4400
|
XLON
|
1011894974455094
|
|
13/06/2024
|
16:51:03
|
BST
|
68
|
82.4400
|
XLON
|
1011894974455095
|
|
13/06/2024
|
16:51:16
|
BST
|
42
|
82.4200
|
XLON
|
1011894974455110
|
|
13/06/2024
|
16:51:16
|
BST
|
8
|
82.4200
|
XLON
|
1011894974455111
|
|
13/06/2024
|
16:51:34
|
BST
|
50
|
82.4000
|
XLON
|
1011894974455182
|
|
13/06/2024
|
16:52:10
|
BST
|
42
|
82.4400
|
XLON
|
1011894974455258
|
|
13/06/2024
|
16:52:47
|
BST
|
50
|
82.4400
|
XLON
|
1011894974455310
|
|
13/06/2024
|
16:54:16
|
BST
|
40
|
82.4400
|
XLON
|
1011894974455529
|
|
13/06/2024
|
16:54:16
|
BST
|
88
|
82.4400
|
XLON
|
1011894974455530
|
|
13/06/2024
|
16:54:16
|
BST
|
50
|
82.4200
|
XLON
|
1011894974455532
|
|
13/06/2024
|
16:54:40
|
BST
|
48
|
82.4400
|
XLON
|
1011894974455613
|
|
13/06/2024
|
16:56:22
|
BST
|
28
|
82.4200
|
XLON
|
1011894974455844
|
|
13/06/2024
|
16:56:22
|
BST
|
81
|
82.4200
|
XLON
|
1011894974455845
|
|
13/06/2024
|
16:56:23
|
BST
|
81
|
82.4200
|
XLON
|
1011894974455846
|
|
13/06/2024
|
16:56:23
|
BST
|
81
|
82.4200
|
XLON
|
1011894974455847
|
|
13/06/2024
|
16:56:23
|
BST
|
17
|
82.4200
|
XLON
|
1011894974455848
|
|
13/06/2024
|
16:56:24
|
BST
|
50
|
82.4000
|
XLON
|
1011894974455852
|
|
13/06/2024
|
16:56:25
|
BST
|
50
|
82.3800
|
XLON
|
1011894974455860
|
|
13/06/2024
|
16:56:41
|
BST
|
50
|
82.3600
|
XLON
|
1011894974455874
|
|
13/06/2024
|
16:56:54
|
BST
|
50
|
82.3600
|
XLON
|
1011894974455944
|
|
13/06/2024
|
16:56:55
|
BST
|
50
|
82.3400
|
XLON
|
1011894974455963
|
|
13/06/2024
|
16:57:16
|
BST
|
50
|
82.3200
|
XLON
|
1011894974455992
|
|
13/06/2024
|
16:57:23
|
BST
|
50
|
82.3000
|
XLON
|
1011894974456005
|
|
13/06/2024
|
16:57:35
|
BST
|
50
|
82.2800
|
XLON
|
1011894974456025
|
|
13/06/2024
|
16:57:58
|
BST
|
50
|
82.2600
|
XLON
|
1011894974456062
|
|
13/06/2024
|
16:58:45
|
BST
|
10
|
82.2800
|
XLON
|
1011894974456186
|
|
13/06/2024
|
16:58:45
|
BST
|
40
|
82.2800
|
XLON
|
1011894974456187
|
|
13/06/2024
|
16:58:50
|
BST
|
1
|
82.2600
|
XLON
|
1011894974456190
|
|
13/06/2024
|
16:58:50
|
BST
|
5
|
82.2600
|
XLON
|
1011894974456191
|
|
13/06/2024
|
16:58:50
|
BST
|
44
|
82.2600
|
XLON
|
1011894974456192
|
|
13/06/2024
|
16:59:44
|
BST
|
33
|
82.2400
|
XLON
|
1011894974456265
|
|
13/06/2024
|
17:00:08
|
BST
|
17
|
82.2400
|
XLON
|
1011894974456296
|
|
13/06/2024
|
17:00:08
|
BST
|
50
|
82.2200
|
XLON
|
1011894974456301
|
|
13/06/2024
|
17:00:10
|
BST
|
50
|
82.2000
|
XLON
|
1011894974456316
|
|
13/06/2024
|
17:00:15
|
BST
|
50
|
82.1800
|
XLON
|
1011894974456343
|
|
13/06/2024
|
17:00:22
|
BST
|
50
|
82.1600
|
XLON
|
1011894974456352
|
|
13/06/2024
|
17:00:33
|
BST
|
50
|
82.1600
|
XLON
|
1011894974456385
|
|
13/06/2024
|
17:00:36
|
BST
|
50
|
82.1400
|
XLON
|
1011894974456407
|
|
13/06/2024
|
17:00:37
|
BST
|
39
|
82.1200
|
XLON
|
1011894974456414
|
|
13/06/2024
|
17:01:00
|
BST
|
50
|
82.1600
|
XLON
|
1011894974456523
|
|
13/06/2024
|
17:01:05
|
BST
|
1
|
82.1400
|
XLON
|
1011894974456537
|
|
13/06/2024
|
17:01:05
|
BST
|
1
|
82.1400
|
XLON
|
1011894974456538
|
|
13/06/2024
|
17:01:12
|
BST
|
50
|
82.1600
|
XLON
|
1011894974456570
|
|
13/06/2024
|
17:01:12
|
BST
|
48
|
82.1400
|
XLON
|
1011894974456573
|
|
13/06/2024
|
17:01:23
|
BST
|
50
|
82.1200
|
XLON
|
1011894974456619
|
|
13/06/2024
|
17:01:30
|
BST
|
50
|
82.1000
|
XLON
|
1011894974456630
|
|
13/06/2024
|
17:01:58
|
BST
|
49
|
82.1000
|
XLON
|
1011894974456678
|
|
13/06/2024
|
17:02:16
|
BST
|
1
|
82.0800
|
XLON
|
1011894974456707
|
|
13/06/2024
|
17:02:49
|
BST
|
8
|
82.0800
|
XLON
|
1011894974456751
|
|
13/06/2024
|
17:02:49
|
BST
|
1
|
82.0800
|
XLON
|
1011894974456752
|
|
13/06/2024
|
17:02:49
|
BST
|
37
|
82.0800
|
XLON
|
1011894974456755
|
|
13/06/2024
|
17:02:49
|
BST
|
48
|
82.0600
|
XLON
|
1011894974456766
|
|
13/06/2024
|
17:02:52
|
BST
|
50
|
82.0400
|
XLON
|
1011894974456777
|
|
13/06/2024
|
17:03:24
|
BST
|
45
|
82.0800
|
XLON
|
1011894974456860
|
|
13/06/2024
|
17:04:08
|
BST
|
45
|
82.0600
|
XLON
|
1011894974456930
|
|
13/06/2024
|
17:04:17
|
BST
|
42
|
82.0600
|
XLON
|
1011894974456981
|
|
13/06/2024
|
17:04:19
|
BST
|
8
|
82.0600
|
XLON
|
1011894974456989
|
|
13/06/2024
|
17:04:24
|
BST
|
44
|
82.0400
|
XLON
|
1011894974456998
|
|
13/06/2024
|
17:07:05
|
BST
|
42
|
82.0800
|
XLON
|
1011894974457393
|
|
13/06/2024
|
17:07:37
|
BST
|
8
|
82.0800
|
XLON
|
1011894974457482
|
|
13/06/2024
|
17:07:55
|
BST
|
40
|
82.0800
|
XLON
|
1011894974457511
|
|
13/06/2024
|
17:07:55
|
BST
|
88
|
82.0800
|
XLON
|
1011894974457512
|
|
13/06/2024
|
17:07:55
|
BST
|
21
|
82.0800
|
XLON
|
1011894974457513
|
|
13/06/2024
|
17:07:56
|
BST
|
33
|
82.0600
|
XLON
|
1011894974457516
|
|
13/06/2024
|
17:07:56
|
BST
|
17
|
82.0600
|
XLON
|
1011894974457517
|
|
13/06/2024
|
17:08:52
|
BST
|
50
|
82.0800
|
XLON
|
1011894974457685
|
|
13/06/2024
|
17:09:01
|
BST
|
50
|
82.0600
|
XLON
|
1011894974457712
|
|
13/06/2024
|
17:09:15
|
BST
|
25
|
82.0600
|
XLON
|
1011894974457736
|
|
13/06/2024
|
17:09:15
|
BST
|
45
|
82.0600
|
XLON
|
1011894974457737
|
|
13/06/2024
|
17:09:15
|
BST
|
40
|
82.0600
|
XLON
|
1011894974457738
|
|
13/06/2024
|
17:09:16
|
BST
|
46
|
82.0400
|
XLON
|
1011894974457751
|
|
13/06/2024
|
17:09:17
|
BST
|
50
|
82.0200
|
XLON
|
1011894974457755
|
|
13/06/2024
|
17:09:21
|
BST
|
50
|
82.0200
|
XLON
|
1011894974457782
|
|
13/06/2024
|
17:10:07
|
BST
|
50
|
82.0200
|
XLON
|
1011894974458060
|
|
13/06/2024
|
17:10:59
|
BST
|
131
|
82.0200
|
XLON
|
1011894974458210
|
|
13/06/2024
|
17:10:59
|
BST
|
31
|
82.0000
|
XLON
|
1011894974458211
|
|
13/06/2024
|
17:12:11
|
BST
|
32
|
82.0200
|
XLON
|
1011894974458481
|
|
13/06/2024
|
17:12:11
|
BST
|
10
|
82.0200
|
XLON
|
1011894974458482
|
|
13/06/2024
|
17:12:11
|
BST
|
51
|
82.0200
|
XLON
|
1011894974458483
|
|
13/06/2024
|
17:12:30
|
BST
|
74
|
82.0200
|
XLON
|
1011894974458569
|
|
13/06/2024
|
17:12:55
|
BST
|
88
|
82.0200
|
XLON
|
1011894974458650
|
|
13/06/2024
|
17:12:55
|
BST
|
26
|
82.0200
|
XLON
|
1011894974458651
|
|
13/06/2024
|
17:13:01
|
BST
|
19
|
82.0000
|
XLON
|
1011894974458684
|
|
13/06/2024
|
17:13:02
|
BST
|
50
|
82.0200
|
XLON
|
1011894974458731
|
|
13/06/2024
|
17:13:10
|
BST
|
50
|
82.0000
|
XLON
|
1011894974458756
|
|
13/06/2024
|
17:13:38
|
BST
|
50
|
81.9800
|
XLON
|
1011894974458840
|
|
13/06/2024
|
17:14:03
|
BST
|
50
|
81.9800
|
XLON
|
1011894974458939
|
|
13/06/2024
|
17:14:43
|
BST
|
50
|
81.9800
|
XLON
|
1011894974459048
|
|
13/06/2024
|
17:15:27
|
BST
|
50
|
81.9600
|
XLON
|
1011894974459189
|
|
13/06/2024
|
17:15:27
|
BST
|
66
|
81.9600
|
XLON
|
1011894974459193
|
|
13/06/2024
|
17:15:57
|
BST
|
50
|
81.9400
|
XLON
|
1011894974459242
|
|
13/06/2024
|
17:15:57
|
BST
|
12
|
81.9200
|
XLON
|
1011894974459260
|
|
13/06/2024
|
17:15:57
|
BST
|
13
|
81.9200
|
XLON
|
1011894974459261
|
|
13/06/2024
|
17:15:58
|
BST
|
10
|
81.9200
|
XLON
|
1011894974459268
|
|
13/06/2024
|
17:15:59
|
BST
|
15
|
81.9200
|
XLON
|
1011894974459269
|
|
13/06/2024
|
17:16:03
|
BST
|
50
|
81.9000
|
XLON
|
1011894974459299
|
|
13/06/2024
|
17:16:06
|
BST
|
50
|
81.9000
|
XLON
|
1011894974459313
|
|
13/06/2024
|
17:16:08
|
BST
|
1
|
81.8800
|
XLON
|
1011894974459318
|
|
13/06/2024
|
17:16:19
|
BST
|
10
|
81.9000
|
XLON
|
1011894974459358
|
|
13/06/2024
|
17:16:19
|
BST
|
40
|
81.9000
|
XLON
|
1011894974459359
|
|
13/06/2024
|
17:16:34
|
BST
|
1
|
81.8800
|
XLON
|
1011894974459384
|
|
13/06/2024
|
17:16:34
|
BST
|
48
|
81.8800
|
XLON
|
1011894974459385
|
|
13/06/2024
|
17:16:35
|
BST
|
17
|
81.8600
|
XLON
|
1011894974459390
|
|
13/06/2024
|
17:16:35
|
BST
|
31
|
81.8600
|
XLON
|
1011894974459391
|
|
13/06/2024
|
17:16:35
|
BST
|
2
|
81.8600
|
XLON
|
1011894974459392
|
|
13/06/2024
|
17:16:35
|
BST
|
50
|
81.8400
|
XLON
|
1011894974459393
|
|
13/06/2024
|
17:16:46
|
BST
|
44
|
81.8800
|
XLON
|
1011894974459465
|
|
13/06/2024
|
17:16:46
|
BST
|
44
|
81.9000
|
XLON
|
1011894974459470
|
|
13/06/2024
|
17:17:33
|
BST
|
44
|
81.8800
|
XLON
|
1011894974459671
|
|
13/06/2024
|
17:17:37
|
BST
|
50
|
81.8800
|
XLON
|
1011894974459704
|
|
13/06/2024
|
17:17:45
|
BST
|
50
|
81.9000
|
XLON
|
1011894974459727
|
|
13/06/2024
|
17:18:12
|
BST
|
50
|
81.8800
|
XLON
|
1011894974459834
|
|
13/06/2024
|
17:18:45
|
BST
|
47
|
81.8600
|
XLON
|
1011894974459923
|
|
13/06/2024
|
17:20:25
|
BST
|
50
|
81.9000
|
XLON
|
1011894974460254
|
|
13/06/2024
|
17:20:25
|
BST
|
88
|
81.9000
|
XLON
|
1011894974460257
|
|
13/06/2024
|
17:20:25
|
BST
|
24
|
81.9000
|
XLON
|
1011894974460258
|
|
13/06/2024
|
17:20:25
|
BST
|
40
|
81.9000
|
XLON
|
1011894974460259
|
|
13/06/2024
|
17:21:09
|
BST
|
72
|
81.9200
|
XLON
|
1011894974460384
|
|
13/06/2024
|
17:21:09
|
BST
|
48
|
81.9000
|
XLON
|
1011894974460388
|
|
13/06/2024
|
17:21:14
|
BST
|
2
|
81.9000
|
XLON
|
1011894974460396
|
|
13/06/2024
|
17:22:32
|
BST
|
88
|
81.9000
|
XLON
|
1011894974460599
|
|
13/06/2024
|
17:22:32
|
BST
|
35
|
81.9000
|
XLON
|
1011894974460600
|
|
13/06/2024
|
17:22:32
|
BST
|
20
|
81.9000
|
XLON
|
1011894974460601
|
|
13/06/2024
|
17:22:32
|
BST
|
38
|
81.9000
|
XLON
|
1011894974460602
|
|
13/06/2024
|
17:23:31
|
BST
|
11
|
81.9000
|
XLON
|
1011894974460743
|
|
13/06/2024
|
17:24:09
|
BST
|
66
|
81.9200
|
XLON
|
1011894974460832
|
|
13/06/2024
|
17:24:09
|
BST
|
114
|
81.9200
|
XLON
|
1011894974460833
|
|
13/06/2024
|
17:24:09
|
BST
|
1
|
81.9200
|
XLON
|
1011894974460834
|
|
13/06/2024
|
17:24:10
|
BST
|
17
|
81.9200
|
XLON
|
1011894974460843
|
|
13/06/2024
|
17:24:10
|
BST
|
88
|
81.9200
|
XLON
|
1011894974460844
|
|
13/06/2024
|
17:24:10
|
BST
|
104
|
81.9200
|
XLON
|
1011894974460845
|
|
13/06/2024
|
17:24:10
|
BST
|
71
|
81.9200
|
XLON
|
1011894974460846
|
|
13/06/2024
|
17:24:10
|
BST
|
6
|
81.9200
|
XLON
|
1011894974460847
|
|
13/06/2024
|
17:24:12
|
BST
|
14
|
81.9200
|
XLON
|
1011894974460857
|
|
13/06/2024
|
17:24:12
|
BST
|
28
|
81.9200
|
XLON
|
1011894974460858
|
|
13/06/2024
|
17:24:15
|
BST
|
42
|
81.9200
|
XLON
|
1011894974460861
|
|
13/06/2024
|
17:24:35
|
BST
|
44
|
81.9200
|
XLON
|
1011894974460953
|
|
13/06/2024
|
17:24:36
|
BST
|
32
|
81.9000
|
XLON
|
1011894974460955
|
|
13/06/2024
|
17:24:36
|
BST
|
18
|
81.9000
|
XLON
|
1011894974460956
|
|
13/06/2024
|
17:25:13
|
BST
|
42
|
81.9200
|
XLON
|
1011894974461064
|
|
13/06/2024
|
17:25:13
|
BST
|
85
|
81.9200
|
XLON
|
1011894974461065
|
|
13/06/2024
|
17:27:11
|
BST
|
50
|
81.9000
|
XLON
|
1011894974461426
|
|
13/06/2024
|
17:28:00
|
BST
|
57
|
81.9400
|
XLON
|
1011894974461546
|
|
13/06/2024
|
17:28:00
|
BST
|
57
|
81.9400
|
XLON
|
1011894974461548
|
|
13/06/2024
|
17:28:00
|
BST
|
48
|
81.9400
|
XLON
|
1011894974461549
|
|
13/06/2024
|
17:28:00
|
BST
|
31
|
81.9400
|
XLON
|
1011894974461550
|
|
13/06/2024
|
17:28:00
|
BST
|
19
|
81.9400
|
XLON
|
1011894974461551
|
|
13/06/2024
|
17:28:00
|
BST
|
26
|
81.9400
|
XLON
|
1011894974461552
|
|
13/06/2024
|
17:29:53
|
BST
|
28
|
81.9600
|
XLON
|
1011894974462170
|
|
13/06/2024
|
17:29:53
|
BST
|
59
|
81.9600
|
XLON
|
1011894974462171
|
|
13/06/2024
|
17:29:53
|
BST
|
20
|
81.9600
|
XLON
|
1011894974462172
|
|
13/06/2024
|
17:29:53
|
BST
|
17
|
81.9600
|
XLON
|
1011894974462173
|
|
13/06/2024
|
17:29:53
|
BST
|
45
|
81.9600
|
XLON
|
1011894974462174
|
|
13/06/2024
|
17:29:53
|
BST
|
45
|
81.9600
|
XLON
|
1011894974462175
|
|
13/06/2024
|
17:29:53
|
BST
|
55
|
81.9600
|
XLON
|
1011894974462176
|
|
13/06/2024
|
17:29:53
|
BST
|
45
|
81.9600
|
XLON
|
1011894974462180
|
|
13/06/2024
|
17:29:53
|
BST
|
40
|
81.9600
|
XLON
|
1011894974462181
|
|
13/06/2024
|
17:29:53
|
BST
|
16
|
81.9600
|
XLON
|
1011894974462182
|
|
13/06/2024
|
17:29:53
|
BST
|
55
|
81.9600
|
XLON
|
1011894974462183
|
|
|
|
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
POSFLFSDRLIVLIS
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
