InterContinental Hotels Group PLC Transaction in Own Shares
11 July 2024 - 4:00PM
RNS Regulatory News
RNS Number : 9456V
InterContinental Hotels Group PLC
11 July 2024
|
11 July
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 10 July
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
10 July 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
52,045
|
|
|
|
|
Lowest price paid per
share:
|
£ 81.5200
|
|
|
|
|
Highest price paid per
share:
|
£ 82.6200
|
|
|
|
|
Average price paid per
share:
|
£ 82.2065
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,387,225 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: 52,045 (ISIN:
GB00BHJYC057)
Date of purchases: 10 July
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
52,045
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
82.6200
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
81.5200
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
82.2065
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
10/07/2024
|
10:37:25
|
BST
|
70
|
81.7000
|
XLON
|
1028593807267836
|
|
10/07/2024
|
10:37:25
|
BST
|
16
|
81.7000
|
XLON
|
1028593807267837
|
|
10/07/2024
|
10:37:54
|
BST
|
38
|
81.6800
|
XLON
|
1028593807267877
|
|
10/07/2024
|
10:37:54
|
BST
|
48
|
81.6800
|
XLON
|
1028593807267878
|
|
10/07/2024
|
10:38:10
|
BST
|
86
|
81.6600
|
XLON
|
1028593807267912
|
|
10/07/2024
|
10:39:35
|
BST
|
86
|
81.6400
|
XLON
|
1028593807267948
|
|
10/07/2024
|
10:39:35
|
BST
|
22
|
81.5400
|
XLON
|
1028593807267978
|
|
10/07/2024
|
10:39:35
|
BST
|
20
|
81.5400
|
XLON
|
1028593807267979
|
|
10/07/2024
|
10:39:35
|
BST
|
9
|
81.5400
|
XLON
|
1028593807267980
|
|
10/07/2024
|
10:39:35
|
BST
|
86
|
81.5600
|
XLON
|
1028593807267986
|
|
10/07/2024
|
10:39:45
|
BST
|
75
|
81.5600
|
XLON
|
1028593807268014
|
|
10/07/2024
|
10:39:45
|
BST
|
86
|
81.5400
|
XLON
|
1028593807268015
|
|
10/07/2024
|
10:39:46
|
BST
|
51
|
81.5200
|
XLON
|
1028593807268022
|
|
10/07/2024
|
10:40:06
|
BST
|
13
|
81.5200
|
XLON
|
1028593807268036
|
|
10/07/2024
|
10:40:09
|
BST
|
41
|
81.5200
|
XLON
|
1028593807268056
|
|
10/07/2024
|
10:41:38
|
BST
|
46
|
81.5600
|
XLON
|
1028593807268114
|
|
10/07/2024
|
10:41:48
|
BST
|
46
|
81.5400
|
XLON
|
1028593807268130
|
|
10/07/2024
|
10:42:45
|
BST
|
85
|
81.5600
|
XLON
|
1028593807268191
|
|
10/07/2024
|
10:45:48
|
BST
|
57
|
81.5800
|
XLON
|
1028593807268318
|
|
10/07/2024
|
10:48:09
|
BST
|
86
|
81.6000
|
XLON
|
1028593807268413
|
|
10/07/2024
|
10:51:14
|
BST
|
37
|
81.6200
|
XLON
|
1028593807268467
|
|
10/07/2024
|
10:51:14
|
BST
|
49
|
81.6200
|
XLON
|
1028593807268468
|
|
10/07/2024
|
10:56:31
|
BST
|
86
|
81.6400
|
XLON
|
1028593807268662
|
|
10/07/2024
|
10:59:36
|
BST
|
74
|
81.6600
|
XLON
|
1028593807268788
|
|
10/07/2024
|
10:59:36
|
BST
|
12
|
81.6600
|
XLON
|
1028593807268789
|
|
10/07/2024
|
11:01:30
|
BST
|
39
|
81.6400
|
XLON
|
1028593807268848
|
|
10/07/2024
|
11:01:30
|
BST
|
47
|
81.6400
|
XLON
|
1028593807268849
|
|
10/07/2024
|
11:01:30
|
BST
|
36
|
81.6600
|
XLON
|
1028593807268850
|
|
10/07/2024
|
11:02:32
|
BST
|
86
|
81.6800
|
XLON
|
1028593807268908
|
|
10/07/2024
|
11:02:36
|
BST
|
86
|
81.6600
|
XLON
|
1028593807268912
|
|
10/07/2024
|
11:03:15
|
BST
|
86
|
81.6400
|
XLON
|
1028593807268933
|
|
10/07/2024
|
11:03:24
|
BST
|
29
|
81.6600
|
XLON
|
1028593807268943
|
|
10/07/2024
|
11:03:24
|
BST
|
57
|
81.6600
|
XLON
|
1028593807268944
|
|
10/07/2024
|
11:05:19
|
BST
|
37
|
81.7000
|
XLON
|
1028593807269100
|
|
10/07/2024
|
11:05:19
|
BST
|
49
|
81.7000
|
XLON
|
1028593807269101
|
|
10/07/2024
|
11:06:14
|
BST
|
29
|
81.7200
|
XLON
|
1028593807269159
|
|
10/07/2024
|
11:06:14
|
BST
|
57
|
81.7200
|
XLON
|
1028593807269160
|
|
10/07/2024
|
11:09:40
|
BST
|
41
|
81.7600
|
XLON
|
1028593807269280
|
|
10/07/2024
|
11:09:40
|
BST
|
45
|
81.7600
|
XLON
|
1028593807269281
|
|
10/07/2024
|
11:10:06
|
BST
|
86
|
81.7400
|
XLON
|
1028593807269292
|
|
10/07/2024
|
11:10:09
|
BST
|
86
|
81.7200
|
XLON
|
1028593807269298
|
|
10/07/2024
|
11:10:25
|
BST
|
50
|
81.7000
|
XLON
|
1028593807269315
|
|
10/07/2024
|
11:10:25
|
BST
|
36
|
81.7000
|
XLON
|
1028593807269316
|
|
10/07/2024
|
11:10:25
|
BST
|
51
|
81.6800
|
XLON
|
1028593807269319
|
|
10/07/2024
|
11:10:25
|
BST
|
14
|
81.7000
|
XLON
|
1028593807269321
|
|
10/07/2024
|
11:10:25
|
BST
|
72
|
81.7000
|
XLON
|
1028593807269322
|
|
10/07/2024
|
11:10:25
|
BST
|
23
|
81.6800
|
XLON
|
1028593807269326
|
|
10/07/2024
|
11:10:26
|
BST
|
12
|
81.6800
|
XLON
|
1028593807269327
|
|
10/07/2024
|
11:15:13
|
BST
|
11
|
81.9200
|
XLON
|
1028593807269601
|
|
10/07/2024
|
11:15:13
|
BST
|
25
|
81.9200
|
XLON
|
1028593807269602
|
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9600
|
XLON
|
1028593807269684
|
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9400
|
XLON
|
1028593807269686
|
|
10/07/2024
|
11:15:41
|
BST
|
41
|
81.9600
|
XLON
|
1028593807269691
|
|
10/07/2024
|
11:15:41
|
BST
|
86
|
81.9200
|
XLON
|
1028593807269695
|
|
10/07/2024
|
11:15:41
|
BST
|
41
|
81.9600
|
XLON
|
1028593807269699
|
|
10/07/2024
|
11:15:41
|
BST
|
22
|
81.9600
|
XLON
|
1028593807269700
|
|
10/07/2024
|
11:15:41
|
BST
|
23
|
81.9600
|
XLON
|
1028593807269701
|
|
10/07/2024
|
11:16:13
|
BST
|
86
|
81.9600
|
XLON
|
1028593807269733
|
|
10/07/2024
|
11:16:13
|
BST
|
86
|
81.9400
|
XLON
|
1028593807269734
|
|
10/07/2024
|
11:18:53
|
BST
|
58
|
81.9200
|
XLON
|
1028593807269912
|
|
10/07/2024
|
11:18:53
|
BST
|
28
|
81.9200
|
XLON
|
1028593807269915
|
|
10/07/2024
|
11:19:14
|
BST
|
40
|
81.9800
|
XLON
|
1028593807269944
|
|
10/07/2024
|
11:19:14
|
BST
|
40
|
81.9800
|
XLON
|
1028593807269945
|
|
10/07/2024
|
11:19:14
|
BST
|
3
|
81.9800
|
XLON
|
1028593807269946
|
|
10/07/2024
|
11:19:15
|
BST
|
71
|
81.9600
|
XLON
|
1028593807269948
|
|
10/07/2024
|
11:19:15
|
BST
|
15
|
81.9600
|
XLON
|
1028593807269949
|
|
10/07/2024
|
11:19:21
|
BST
|
16
|
81.9400
|
XLON
|
1028593807269960
|
|
10/07/2024
|
11:19:21
|
BST
|
31
|
81.9400
|
XLON
|
1028593807269961
|
|
10/07/2024
|
11:19:21
|
BST
|
39
|
81.9400
|
XLON
|
1028593807269962
|
|
10/07/2024
|
11:20:44
|
BST
|
86
|
81.9800
|
XLON
|
1028593807270069
|
|
10/07/2024
|
11:21:48
|
BST
|
86
|
82.0000
|
XLON
|
1028593807270165
|
|
10/07/2024
|
11:21:48
|
BST
|
86
|
81.9800
|
XLON
|
1028593807270166
|
|
10/07/2024
|
11:22:21
|
BST
|
78
|
82.0000
|
XLON
|
1028593807270228
|
|
10/07/2024
|
11:22:21
|
BST
|
8
|
82.0000
|
XLON
|
1028593807270229
|
|
10/07/2024
|
11:24:18
|
BST
|
86
|
82.0200
|
XLON
|
1028593807270402
|
|
10/07/2024
|
11:25:43
|
BST
|
1
|
82.0000
|
XLON
|
1028593807270547
|
|
10/07/2024
|
11:25:43
|
BST
|
85
|
82.0000
|
XLON
|
1028593807270548
|
|
10/07/2024
|
11:26:25
|
BST
|
72
|
81.9800
|
XLON
|
1028593807270584
|
|
10/07/2024
|
11:26:25
|
BST
|
14
|
81.9800
|
XLON
|
1028593807270585
|
|
10/07/2024
|
11:26:25
|
BST
|
86
|
81.9600
|
XLON
|
1028593807270587
|
|
10/07/2024
|
11:26:26
|
BST
|
34
|
81.9400
|
XLON
|
1028593807270588
|
|
10/07/2024
|
11:26:26
|
BST
|
52
|
81.9400
|
XLON
|
1028593807270589
|
|
10/07/2024
|
11:28:04
|
BST
|
86
|
81.9200
|
XLON
|
1028593807270684
|
|
10/07/2024
|
11:28:04
|
BST
|
62
|
81.9000
|
XLON
|
1028593807270685
|
|
10/07/2024
|
11:28:04
|
BST
|
24
|
81.9000
|
XLON
|
1028593807270686
|
|
10/07/2024
|
11:29:20
|
BST
|
27
|
81.9400
|
XLON
|
1028593807270733
|
|
10/07/2024
|
11:29:20
|
BST
|
59
|
81.9400
|
XLON
|
1028593807270734
|
|
10/07/2024
|
11:29:34
|
BST
|
64
|
81.9200
|
XLON
|
1028593807270742
|
|
10/07/2024
|
11:29:34
|
BST
|
22
|
81.9200
|
XLON
|
1028593807270743
|
|
10/07/2024
|
11:29:38
|
BST
|
79
|
81.9000
|
XLON
|
1028593807270751
|
|
10/07/2024
|
11:29:38
|
BST
|
7
|
81.9000
|
XLON
|
1028593807270752
|
|
10/07/2024
|
11:30:25
|
BST
|
86
|
81.9400
|
XLON
|
1028593807270808
|
|
10/07/2024
|
11:31:37
|
BST
|
15
|
81.9400
|
XLON
|
1028593807270847
|
|
10/07/2024
|
11:31:37
|
BST
|
58
|
81.9400
|
XLON
|
1028593807270848
|
|
10/07/2024
|
11:35:09
|
BST
|
86
|
81.9800
|
XLON
|
1028593807271072
|
|
10/07/2024
|
11:38:05
|
BST
|
48
|
81.9600
|
XLON
|
1028593807271216
|
|
10/07/2024
|
11:38:05
|
BST
|
38
|
81.9600
|
XLON
|
1028593807271217
|
|
10/07/2024
|
11:38:06
|
BST
|
86
|
81.9400
|
XLON
|
1028593807271218
|
|
10/07/2024
|
11:39:07
|
BST
|
86
|
81.9200
|
XLON
|
1028593807271281
|
|
10/07/2024
|
11:39:07
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271282
|
|
10/07/2024
|
11:40:05
|
BST
|
86
|
81.9200
|
XLON
|
1028593807271379
|
|
10/07/2024
|
11:40:13
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271389
|
|
10/07/2024
|
11:41:38
|
BST
|
86
|
81.8800
|
XLON
|
1028593807271447
|
|
10/07/2024
|
11:41:38
|
BST
|
86
|
81.8600
|
XLON
|
1028593807271451
|
|
10/07/2024
|
11:42:34
|
BST
|
86
|
81.8400
|
XLON
|
1028593807271481
|
|
10/07/2024
|
11:42:34
|
BST
|
27
|
81.8200
|
XLON
|
1028593807271482
|
|
10/07/2024
|
11:42:34
|
BST
|
5
|
81.8200
|
XLON
|
1028593807271483
|
|
10/07/2024
|
11:42:34
|
BST
|
16
|
81.8200
|
XLON
|
1028593807271484
|
|
10/07/2024
|
11:42:34
|
BST
|
38
|
81.8200
|
XLON
|
1028593807271485
|
|
10/07/2024
|
11:47:08
|
BST
|
86
|
81.9000
|
XLON
|
1028593807271666
|
|
10/07/2024
|
11:48:49
|
BST
|
40
|
81.9200
|
XLON
|
1028593807271733
|
|
10/07/2024
|
11:48:49
|
BST
|
27
|
81.9200
|
XLON
|
1028593807271734
|
|
10/07/2024
|
11:48:49
|
BST
|
19
|
81.9200
|
XLON
|
1028593807271735
|
|
10/07/2024
|
11:54:17
|
BST
|
12
|
82.0000
|
XLON
|
1028593807271921
|
|
10/07/2024
|
11:54:17
|
BST
|
74
|
82.0000
|
XLON
|
1028593807271922
|
|
10/07/2024
|
11:54:54
|
BST
|
86
|
81.9800
|
XLON
|
1028593807271933
|
|
10/07/2024
|
11:54:54
|
BST
|
72
|
81.9600
|
XLON
|
1028593807271936
|
|
10/07/2024
|
11:56:23
|
BST
|
2
|
81.9600
|
XLON
|
1028593807271997
|
|
10/07/2024
|
11:56:23
|
BST
|
12
|
81.9600
|
XLON
|
1028593807271998
|
|
10/07/2024
|
11:59:02
|
BST
|
2
|
82.0000
|
XLON
|
1028593807272061
|
|
10/07/2024
|
11:59:02
|
BST
|
84
|
82.0000
|
XLON
|
1028593807272062
|
|
10/07/2024
|
11:59:02
|
BST
|
1
|
82.0000
|
XLON
|
1028593807272064
|
|
10/07/2024
|
11:59:02
|
BST
|
126
|
82.0000
|
XLON
|
1028593807272065
|
|
10/07/2024
|
12:00:47
|
BST
|
86
|
82.0000
|
XLON
|
1028593807272160
|
|
10/07/2024
|
12:00:47
|
BST
|
9
|
81.9800
|
XLON
|
1028593807272161
|
|
10/07/2024
|
12:00:47
|
BST
|
40
|
82.0200
|
XLON
|
1028593807272162
|
|
10/07/2024
|
12:00:47
|
BST
|
20
|
82.0200
|
XLON
|
1028593807272163
|
|
10/07/2024
|
12:00:47
|
BST
|
1
|
81.9800
|
XLON
|
1028593807272164
|
|
10/07/2024
|
12:00:47
|
BST
|
67
|
81.9800
|
XLON
|
1028593807272165
|
|
10/07/2024
|
12:00:47
|
BST
|
9
|
81.9800
|
XLON
|
1028593807272166
|
|
10/07/2024
|
12:00:47
|
BST
|
40
|
82.0000
|
XLON
|
1028593807272169
|
|
10/07/2024
|
12:00:47
|
BST
|
25
|
82.0000
|
XLON
|
1028593807272170
|
|
10/07/2024
|
12:00:47
|
BST
|
2
|
82.0000
|
XLON
|
1028593807272171
|
|
10/07/2024
|
12:03:02
|
BST
|
86
|
82.0400
|
XLON
|
1028593807272268
|
|
10/07/2024
|
12:03:15
|
BST
|
46
|
82.0200
|
XLON
|
1028593807272273
|
|
10/07/2024
|
12:03:15
|
BST
|
40
|
82.0200
|
XLON
|
1028593807272274
|
|
10/07/2024
|
12:03:25
|
BST
|
86
|
82.0000
|
XLON
|
1028593807272277
|
|
10/07/2024
|
12:06:03
|
BST
|
86
|
82.1200
|
XLON
|
1028593807272521
|
|
10/07/2024
|
12:07:38
|
BST
|
31
|
82.1000
|
XLON
|
1028593807272582
|
|
10/07/2024
|
12:07:38
|
BST
|
55
|
82.1000
|
XLON
|
1028593807272583
|
|
10/07/2024
|
12:07:39
|
BST
|
86
|
82.0800
|
XLON
|
1028593807272584
|
|
10/07/2024
|
12:11:11
|
BST
|
86
|
82.1600
|
XLON
|
1028593807272781
|
|
10/07/2024
|
12:11:11
|
BST
|
86
|
82.1400
|
XLON
|
1028593807272783
|
|
10/07/2024
|
12:11:54
|
BST
|
86
|
82.2000
|
XLON
|
1028593807272798
|
|
10/07/2024
|
12:12:30
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272809
|
|
10/07/2024
|
12:12:43
|
BST
|
70
|
82.2000
|
XLON
|
1028593807272826
|
|
10/07/2024
|
12:12:43
|
BST
|
16
|
82.2000
|
XLON
|
1028593807272827
|
|
10/07/2024
|
12:12:44
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272828
|
|
10/07/2024
|
12:13:20
|
BST
|
86
|
82.2000
|
XLON
|
1028593807272853
|
|
10/07/2024
|
12:13:35
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272859
|
|
10/07/2024
|
12:15:31
|
BST
|
86
|
82.1800
|
XLON
|
1028593807272910
|
|
10/07/2024
|
12:16:23
|
BST
|
86
|
82.1600
|
XLON
|
1028593807272957
|
|
10/07/2024
|
12:16:44
|
BST
|
80
|
82.1600
|
XLON
|
1028593807272982
|
|
10/07/2024
|
12:16:44
|
BST
|
6
|
82.1600
|
XLON
|
1028593807272983
|
|
10/07/2024
|
12:18:05
|
BST
|
86
|
82.1600
|
XLON
|
1028593807273042
|
|
10/07/2024
|
12:18:47
|
BST
|
68
|
82.1600
|
XLON
|
1028593807273102
|
|
10/07/2024
|
12:18:47
|
BST
|
18
|
82.1600
|
XLON
|
1028593807273103
|
|
10/07/2024
|
12:23:16
|
BST
|
86
|
82.1800
|
XLON
|
1028593807273250
|
|
10/07/2024
|
12:23:26
|
BST
|
86
|
82.1600
|
XLON
|
1028593807273265
|
|
10/07/2024
|
12:26:20
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273414
|
|
10/07/2024
|
12:27:25
|
BST
|
86
|
82.2200
|
XLON
|
1028593807273453
|
|
10/07/2024
|
12:29:49
|
BST
|
86
|
82.2200
|
XLON
|
1028593807273539
|
|
10/07/2024
|
12:30:25
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273587
|
|
10/07/2024
|
12:33:02
|
BST
|
49
|
82.2400
|
XLON
|
1028593807273703
|
|
10/07/2024
|
12:33:02
|
BST
|
37
|
82.2400
|
XLON
|
1028593807273704
|
|
10/07/2024
|
12:35:57
|
BST
|
86
|
82.2600
|
XLON
|
1028593807273824
|
|
10/07/2024
|
12:36:58
|
BST
|
36
|
82.2400
|
XLON
|
1028593807273860
|
|
10/07/2024
|
12:36:58
|
BST
|
50
|
82.2400
|
XLON
|
1028593807273861
|
|
10/07/2024
|
12:38:23
|
BST
|
6
|
82.2200
|
XLON
|
1028593807273926
|
|
10/07/2024
|
12:38:23
|
BST
|
80
|
82.2200
|
XLON
|
1028593807273927
|
|
10/07/2024
|
12:38:23
|
BST
|
86
|
82.2000
|
XLON
|
1028593807273931
|
|
10/07/2024
|
12:38:24
|
BST
|
86
|
82.1800
|
XLON
|
1028593807273937
|
|
10/07/2024
|
12:39:43
|
BST
|
29
|
82.2200
|
XLON
|
1028593807273991
|
|
10/07/2024
|
12:42:27
|
BST
|
127
|
82.3000
|
XLON
|
1028593807274103
|
|
10/07/2024
|
12:42:27
|
BST
|
86
|
82.2800
|
XLON
|
1028593807274104
|
|
10/07/2024
|
12:42:27
|
BST
|
86
|
82.2600
|
XLON
|
1028593807274106
|
|
10/07/2024
|
12:42:59
|
BST
|
77
|
82.2600
|
XLON
|
1028593807274167
|
|
10/07/2024
|
12:43:42
|
BST
|
9
|
82.2600
|
XLON
|
1028593807274200
|
|
10/07/2024
|
12:43:42
|
BST
|
86
|
82.2400
|
XLON
|
1028593807274201
|
|
10/07/2024
|
12:46:45
|
BST
|
81
|
82.2200
|
XLON
|
1028593807274376
|
|
10/07/2024
|
12:46:45
|
BST
|
5
|
82.2200
|
XLON
|
1028593807274377
|
|
10/07/2024
|
12:47:06
|
BST
|
82
|
82.2200
|
XLON
|
1028593807274391
|
|
10/07/2024
|
12:47:06
|
BST
|
4
|
82.2200
|
XLON
|
1028593807274392
|
|
10/07/2024
|
12:47:55
|
BST
|
51
|
82.2000
|
XLON
|
1028593807274497
|
|
10/07/2024
|
12:47:55
|
BST
|
35
|
82.2000
|
XLON
|
1028593807274498
|
|
10/07/2024
|
12:47:57
|
BST
|
86
|
82.1800
|
XLON
|
1028593807274502
|
|
10/07/2024
|
12:50:54
|
BST
|
33
|
82.1800
|
XLON
|
1028593807274627
|
|
10/07/2024
|
12:50:54
|
BST
|
53
|
82.1800
|
XLON
|
1028593807274628
|
|
10/07/2024
|
12:52:06
|
BST
|
84
|
82.1600
|
XLON
|
1028593807274668
|
|
10/07/2024
|
12:52:06
|
BST
|
2
|
82.1600
|
XLON
|
1028593807274669
|
|
10/07/2024
|
12:52:49
|
BST
|
60
|
82.2000
|
XLON
|
1028593807274698
|
|
10/07/2024
|
12:52:57
|
BST
|
26
|
82.2000
|
XLON
|
1028593807274699
|
|
10/07/2024
|
12:55:13
|
BST
|
86
|
82.1800
|
XLON
|
1028593807274747
|
|
10/07/2024
|
12:55:15
|
BST
|
86
|
82.1600
|
XLON
|
1028593807274750
|
|
10/07/2024
|
12:55:28
|
BST
|
10
|
82.1800
|
XLON
|
1028593807274766
|
|
10/07/2024
|
12:55:28
|
BST
|
36
|
82.1800
|
XLON
|
1028593807274767
|
|
10/07/2024
|
12:55:28
|
BST
|
35
|
82.1800
|
XLON
|
1028593807274768
|
|
10/07/2024
|
12:55:28
|
BST
|
5
|
82.1800
|
XLON
|
1028593807274769
|
|
10/07/2024
|
12:59:57
|
BST
|
86
|
82.3000
|
XLON
|
1028593807275030
|
|
10/07/2024
|
13:00:29
|
BST
|
64
|
82.3000
|
XLON
|
1028593807275085
|
|
10/07/2024
|
13:00:29
|
BST
|
22
|
82.3000
|
XLON
|
1028593807275086
|
|
10/07/2024
|
13:02:53
|
BST
|
40
|
82.3200
|
XLON
|
1028593807275154
|
|
10/07/2024
|
13:02:53
|
BST
|
62
|
82.3200
|
XLON
|
1028593807275155
|
|
10/07/2024
|
13:02:53
|
BST
|
25
|
82.3200
|
XLON
|
1028593807275156
|
|
10/07/2024
|
13:03:16
|
BST
|
86
|
82.2800
|
XLON
|
1028593807275164
|
|
10/07/2024
|
13:03:49
|
BST
|
86
|
82.2600
|
XLON
|
1028593807275181
|
|
10/07/2024
|
13:03:49
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275198
|
|
10/07/2024
|
13:03:50
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275201
|
|
10/07/2024
|
13:06:19
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275286
|
|
10/07/2024
|
13:06:24
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275287
|
|
10/07/2024
|
13:07:11
|
BST
|
47
|
82.2600
|
XLON
|
1028593807275339
|
|
10/07/2024
|
13:07:11
|
BST
|
39
|
82.2600
|
XLON
|
1028593807275340
|
|
10/07/2024
|
13:08:41
|
BST
|
86
|
82.2400
|
XLON
|
1028593807275383
|
|
10/07/2024
|
13:08:42
|
BST
|
86
|
82.2200
|
XLON
|
1028593807275389
|
|
10/07/2024
|
13:08:47
|
BST
|
86
|
82.2000
|
XLON
|
1028593807275397
|
|
10/07/2024
|
13:10:58
|
BST
|
49
|
82.2000
|
XLON
|
1028593807275537
|
|
10/07/2024
|
13:10:58
|
BST
|
37
|
82.2000
|
XLON
|
1028593807275538
|
|
10/07/2024
|
13:13:16
|
BST
|
86
|
82.1800
|
XLON
|
1028593807275617
|
|
10/07/2024
|
13:16:17
|
BST
|
58
|
82.1600
|
XLON
|
1028593807275689
|
|
10/07/2024
|
13:16:17
|
BST
|
28
|
82.1600
|
XLON
|
1028593807275690
|
|
10/07/2024
|
13:16:21
|
BST
|
86
|
82.1400
|
XLON
|
1028593807275709
|
|
10/07/2024
|
13:17:42
|
BST
|
86
|
82.1400
|
XLON
|
1028593807275759
|
|
10/07/2024
|
13:19:06
|
BST
|
86
|
82.1200
|
XLON
|
1028593807275776
|
|
10/07/2024
|
13:19:16
|
BST
|
86
|
82.1000
|
XLON
|
1028593807275783
|
|
10/07/2024
|
13:21:44
|
BST
|
86
|
82.2000
|
XLON
|
1028593807275950
|
|
10/07/2024
|
13:23:12
|
BST
|
39
|
82.2000
|
XLON
|
1028593807275970
|
|
10/07/2024
|
13:23:12
|
BST
|
47
|
82.2000
|
XLON
|
1028593807275971
|
|
10/07/2024
|
13:25:20
|
BST
|
37
|
82.2000
|
XLON
|
1028593807276011
|
|
10/07/2024
|
13:28:55
|
BST
|
84
|
82.2000
|
XLON
|
1028593807276153
|
|
10/07/2024
|
13:28:55
|
BST
|
1
|
82.2000
|
XLON
|
1028593807276154
|
|
10/07/2024
|
13:28:55
|
BST
|
1
|
82.2000
|
XLON
|
1028593807276155
|
|
10/07/2024
|
13:30:05
|
BST
|
86
|
82.1800
|
XLON
|
1028593807276238
|
|
10/07/2024
|
13:30:05
|
BST
|
62
|
82.2000
|
XLON
|
1028593807276242
|
|
10/07/2024
|
13:30:05
|
BST
|
50
|
82.2000
|
XLON
|
1028593807276243
|
|
10/07/2024
|
13:30:05
|
BST
|
15
|
82.2000
|
XLON
|
1028593807276244
|
|
10/07/2024
|
13:31:18
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276329
|
|
10/07/2024
|
13:31:18
|
BST
|
62
|
82.1800
|
XLON
|
1028593807276331
|
|
10/07/2024
|
13:31:18
|
BST
|
36
|
82.1800
|
XLON
|
1028593807276332
|
|
10/07/2024
|
13:31:18
|
BST
|
29
|
82.1800
|
XLON
|
1028593807276333
|
|
10/07/2024
|
13:32:10
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276371
|
|
10/07/2024
|
13:32:35
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276390
|
|
10/07/2024
|
13:33:04
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276406
|
|
10/07/2024
|
13:33:33
|
BST
|
86
|
82.1200
|
XLON
|
1028593807276431
|
|
10/07/2024
|
13:35:27
|
BST
|
86
|
82.1600
|
XLON
|
1028593807276560
|
|
10/07/2024
|
13:35:30
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276571
|
|
10/07/2024
|
13:36:53
|
BST
|
86
|
82.1400
|
XLON
|
1028593807276677
|
|
10/07/2024
|
13:37:08
|
BST
|
86
|
82.1200
|
XLON
|
1028593807276688
|
|
10/07/2024
|
13:37:08
|
BST
|
30
|
82.1000
|
XLON
|
1028593807276693
|
|
10/07/2024
|
13:37:11
|
BST
|
56
|
82.1000
|
XLON
|
1028593807276697
|
|
10/07/2024
|
13:41:38
|
BST
|
86
|
82.2200
|
XLON
|
1028593807276982
|
|
10/07/2024
|
13:41:38
|
BST
|
86
|
82.2000
|
XLON
|
1028593807276988
|
|
10/07/2024
|
13:42:26
|
BST
|
86
|
82.1800
|
XLON
|
1028593807277066
|
|
10/07/2024
|
13:43:53
|
BST
|
86
|
82.1800
|
XLON
|
1028593807277110
|
|
10/07/2024
|
13:46:02
|
BST
|
86
|
82.2600
|
XLON
|
1028593807277190
|
|
10/07/2024
|
13:48:48
|
BST
|
44
|
82.2400
|
XLON
|
1028593807277332
|
|
10/07/2024
|
13:48:48
|
BST
|
42
|
82.2400
|
XLON
|
1028593807277333
|
|
10/07/2024
|
13:50:29
|
BST
|
86
|
82.2200
|
XLON
|
1028593807277385
|
|
10/07/2024
|
13:51:46
|
BST
|
86
|
82.2000
|
XLON
|
1028593807277441
|
|
10/07/2024
|
13:51:46
|
BST
|
65
|
82.2000
|
XLON
|
1028593807277448
|
|
10/07/2024
|
13:51:46
|
BST
|
47
|
82.2200
|
XLON
|
1028593807277449
|
|
10/07/2024
|
13:51:46
|
BST
|
15
|
82.2200
|
XLON
|
1028593807277450
|
|
10/07/2024
|
13:51:46
|
BST
|
82
|
82.2000
|
XLON
|
1028593807277454
|
|
10/07/2024
|
13:51:46
|
BST
|
4
|
82.2000
|
XLON
|
1028593807277455
|
|
10/07/2024
|
13:51:46
|
BST
|
14
|
82.1800
|
XLON
|
1028593807277456
|
|
10/07/2024
|
13:51:46
|
BST
|
34
|
82.1800
|
XLON
|
1028593807277457
|
|
10/07/2024
|
13:51:46
|
BST
|
38
|
82.1800
|
XLON
|
1028593807277458
|
|
10/07/2024
|
13:52:11
|
BST
|
60
|
82.1600
|
XLON
|
1028593807277480
|
|
10/07/2024
|
13:52:11
|
BST
|
26
|
82.1600
|
XLON
|
1028593807277481
|
|
10/07/2024
|
13:52:29
|
BST
|
86
|
82.1400
|
XLON
|
1028593807277493
|
|
10/07/2024
|
13:52:29
|
BST
|
86
|
82.1200
|
XLON
|
1028593807277498
|
|
10/07/2024
|
13:52:29
|
BST
|
17
|
82.1000
|
XLON
|
1028593807277500
|
|
10/07/2024
|
13:52:29
|
BST
|
69
|
82.1000
|
XLON
|
1028593807277501
|
|
10/07/2024
|
13:53:09
|
BST
|
72
|
82.1200
|
XLON
|
1028593807277551
|
|
10/07/2024
|
13:55:02
|
BST
|
57
|
82.1600
|
XLON
|
1028593807277706
|
|
10/07/2024
|
13:55:02
|
BST
|
29
|
82.1600
|
XLON
|
1028593807277707
|
|
10/07/2024
|
13:55:27
|
BST
|
86
|
82.1400
|
XLON
|
1028593807277716
|
|
10/07/2024
|
13:55:27
|
BST
|
86
|
82.1200
|
XLON
|
1028593807277717
|
|
10/07/2024
|
13:59:11
|
BST
|
76
|
82.0800
|
XLON
|
1028593807278009
|
|
10/07/2024
|
14:05:16
|
BST
|
86
|
82.2200
|
XLON
|
1028593807278232
|
|
10/07/2024
|
14:05:17
|
BST
|
86
|
82.2000
|
XLON
|
1028593807278234
|
|
10/07/2024
|
14:07:11
|
BST
|
67
|
82.1800
|
XLON
|
1028593807278285
|
|
10/07/2024
|
14:07:11
|
BST
|
19
|
82.1800
|
XLON
|
1028593807278286
|
|
10/07/2024
|
14:10:51
|
BST
|
11
|
82.3000
|
XLON
|
1028593807278417
|
|
10/07/2024
|
14:10:51
|
BST
|
52
|
82.3000
|
XLON
|
1028593807278421
|
|
10/07/2024
|
14:10:55
|
BST
|
38
|
82.3000
|
XLON
|
1028593807278423
|
|
10/07/2024
|
14:12:05
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278464
|
|
10/07/2024
|
14:12:06
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278467
|
|
10/07/2024
|
14:15:15
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278543
|
|
10/07/2024
|
14:15:45
|
BST
|
48
|
82.2600
|
XLON
|
1028593807278558
|
|
10/07/2024
|
14:15:45
|
BST
|
38
|
82.2600
|
XLON
|
1028593807278559
|
|
10/07/2024
|
14:15:45
|
BST
|
19
|
82.2600
|
XLON
|
1028593807278560
|
|
10/07/2024
|
14:17:40
|
BST
|
50
|
82.2800
|
XLON
|
1028593807278613
|
|
10/07/2024
|
14:18:46
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278644
|
|
10/07/2024
|
14:20:00
|
BST
|
86
|
82.2800
|
XLON
|
1028593807278677
|
|
10/07/2024
|
14:21:16
|
BST
|
86
|
82.2600
|
XLON
|
1028593807278743
|
|
10/07/2024
|
14:21:32
|
BST
|
5
|
82.2600
|
XLON
|
1028593807278762
|
|
10/07/2024
|
14:22:05
|
BST
|
86
|
82.2400
|
XLON
|
1028593807278772
|
|
10/07/2024
|
14:22:05
|
BST
|
86
|
82.2200
|
XLON
|
1028593807278775
|
|
10/07/2024
|
14:23:59
|
BST
|
86
|
82.2000
|
XLON
|
1028593807278834
|
|
10/07/2024
|
14:31:36
|
BST
|
86
|
82.2800
|
XLON
|
1028593807279218
|
|
10/07/2024
|
14:31:36
|
BST
|
47
|
82.3000
|
XLON
|
1028593807279220
|
|
10/07/2024
|
14:31:36
|
BST
|
20
|
82.3000
|
XLON
|
1028593807279221
|
|
10/07/2024
|
14:31:36
|
BST
|
39
|
82.3000
|
XLON
|
1028593807279222
|
|
10/07/2024
|
14:32:00
|
BST
|
86
|
82.2600
|
XLON
|
1028593807279228
|
|
10/07/2024
|
14:32:00
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279231
|
|
10/07/2024
|
14:32:00
|
BST
|
3
|
82.2600
|
XLON
|
1028593807279238
|
|
10/07/2024
|
14:32:00
|
BST
|
50
|
82.2600
|
XLON
|
1028593807279239
|
|
10/07/2024
|
14:32:00
|
BST
|
39
|
82.2600
|
XLON
|
1028593807279240
|
|
10/07/2024
|
14:32:17
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279243
|
|
10/07/2024
|
14:32:17
|
BST
|
50
|
82.2400
|
XLON
|
1028593807279244
|
|
10/07/2024
|
14:32:17
|
BST
|
41
|
82.2600
|
XLON
|
1028593807279245
|
|
10/07/2024
|
14:32:17
|
BST
|
36
|
82.2600
|
XLON
|
1028593807279246
|
|
10/07/2024
|
14:32:17
|
BST
|
86
|
82.2400
|
XLON
|
1028593807279252
|
|
10/07/2024
|
14:33:37
|
BST
|
86
|
82.2200
|
XLON
|
1028593807279374
|
|
10/07/2024
|
14:33:37
|
BST
|
17
|
82.2200
|
XLON
|
1028593807279376
|
|
10/07/2024
|
14:33:37
|
BST
|
72
|
82.2000
|
XLON
|
1028593807279377
|
|
10/07/2024
|
14:33:37
|
BST
|
14
|
82.2000
|
XLON
|
1028593807279378
|
|
10/07/2024
|
14:33:37
|
BST
|
43
|
82.2000
|
XLON
|
1028593807279380
|
|
10/07/2024
|
14:33:37
|
BST
|
12
|
82.2000
|
XLON
|
1028593807279381
|
|
10/07/2024
|
14:36:28
|
BST
|
64
|
82.1800
|
XLON
|
1028593807279513
|
|
10/07/2024
|
14:36:28
|
BST
|
22
|
82.1800
|
XLON
|
1028593807279514
|
|
10/07/2024
|
14:36:29
|
BST
|
86
|
82.1600
|
XLON
|
1028593807279518
|
|
10/07/2024
|
14:36:33
|
BST
|
64
|
82.1400
|
XLON
|
1028593807279521
|
|
10/07/2024
|
14:36:33
|
BST
|
22
|
82.1400
|
XLON
|
1028593807279522
|
|
10/07/2024
|
14:38:17
|
BST
|
86
|
82.1200
|
XLON
|
1028593807279567
|
|
10/07/2024
|
14:38:17
|
BST
|
59
|
82.1400
|
XLON
|
1028593807279570
|
|
10/07/2024
|
14:38:17
|
BST
|
22
|
82.1400
|
XLON
|
1028593807279571
|
|
10/07/2024
|
14:38:17
|
BST
|
32
|
82.1400
|
XLON
|
1028593807279572
|
|
10/07/2024
|
14:38:17
|
BST
|
14
|
82.1400
|
XLON
|
1028593807279573
|
|
10/07/2024
|
14:38:18
|
BST
|
63
|
82.1000
|
XLON
|
1028593807279575
|
|
10/07/2024
|
14:38:18
|
BST
|
23
|
82.1000
|
XLON
|
1028593807279576
|
|
10/07/2024
|
14:38:20
|
BST
|
86
|
82.0800
|
XLON
|
1028593807279578
|
|
10/07/2024
|
14:41:41
|
BST
|
82
|
82.0600
|
XLON
|
1028593807279761
|
|
10/07/2024
|
14:42:28
|
BST
|
6
|
82.1000
|
XLON
|
1028593807279821
|
|
10/07/2024
|
14:42:49
|
BST
|
80
|
82.1000
|
XLON
|
1028593807279840
|
|
10/07/2024
|
14:45:39
|
BST
|
51
|
82.0800
|
XLON
|
1028593807279983
|
|
10/07/2024
|
14:45:39
|
BST
|
35
|
82.0800
|
XLON
|
1028593807279984
|
|
10/07/2024
|
14:45:39
|
BST
|
85
|
82.0800
|
XLON
|
1028593807279985
|
|
10/07/2024
|
14:45:39
|
BST
|
35
|
82.0800
|
XLON
|
1028593807279986
|
|
10/07/2024
|
14:45:39
|
BST
|
7
|
82.0800
|
XLON
|
1028593807279987
|
|
10/07/2024
|
14:45:55
|
BST
|
4
|
82.0600
|
XLON
|
1028593807279996
|
|
10/07/2024
|
14:45:55
|
BST
|
60
|
82.0600
|
XLON
|
1028593807280000
|
|
10/07/2024
|
14:46:32
|
BST
|
86
|
82.0800
|
XLON
|
1028593807280041
|
|
10/07/2024
|
14:46:51
|
BST
|
16
|
82.1200
|
XLON
|
1028593807280080
|
|
10/07/2024
|
14:48:50
|
BST
|
7
|
82.1800
|
XLON
|
1028593807280199
|
|
10/07/2024
|
14:49:02
|
BST
|
71
|
82.1400
|
XLON
|
1028593807280211
|
|
10/07/2024
|
14:49:02
|
BST
|
15
|
82.1400
|
XLON
|
1028593807280212
|
|
10/07/2024
|
14:50:09
|
BST
|
1
|
82.1600
|
XLON
|
1028593807280303
|
|
10/07/2024
|
14:51:39
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280393
|
|
10/07/2024
|
14:52:03
|
BST
|
60
|
82.1400
|
XLON
|
1028593807280400
|
|
10/07/2024
|
14:53:16
|
BST
|
86
|
82.1200
|
XLON
|
1028593807280444
|
|
10/07/2024
|
14:53:16
|
BST
|
12
|
82.1200
|
XLON
|
1028593807280449
|
|
10/07/2024
|
14:53:20
|
BST
|
1
|
82.1000
|
XLON
|
1028593807280460
|
|
10/07/2024
|
14:53:20
|
BST
|
85
|
82.1000
|
XLON
|
1028593807280461
|
|
10/07/2024
|
14:55:17
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280557
|
|
10/07/2024
|
14:57:41
|
BST
|
86
|
82.1600
|
XLON
|
1028593807280703
|
|
10/07/2024
|
14:57:43
|
BST
|
86
|
82.1400
|
XLON
|
1028593807280716
|
|
10/07/2024
|
14:57:43
|
BST
|
86
|
82.1200
|
XLON
|
1028593807280718
|
|
10/07/2024
|
15:01:42
|
BST
|
86
|
82.1800
|
XLON
|
1028593807280919
|
|
10/07/2024
|
15:02:21
|
BST
|
86
|
82.1600
|
XLON
|
1028593807280944
|
|
10/07/2024
|
15:03:38
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281113
|
|
10/07/2024
|
15:03:38
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281115
|
|
10/07/2024
|
15:03:38
|
BST
|
40
|
82.2000
|
XLON
|
1028593807281116
|
|
10/07/2024
|
15:03:38
|
BST
|
11
|
82.2000
|
XLON
|
1028593807281117
|
|
10/07/2024
|
15:03:44
|
BST
|
59
|
82.1800
|
XLON
|
1028593807281120
|
|
10/07/2024
|
15:05:03
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281205
|
|
10/07/2024
|
15:06:40
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281273
|
|
10/07/2024
|
15:06:40
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281276
|
|
10/07/2024
|
15:06:40
|
BST
|
39
|
82.2000
|
XLON
|
1028593807281277
|
|
10/07/2024
|
15:06:40
|
BST
|
20
|
82.2000
|
XLON
|
1028593807281278
|
|
10/07/2024
|
15:06:40
|
BST
|
9
|
82.2000
|
XLON
|
1028593807281279
|
|
10/07/2024
|
15:06:41
|
BST
|
10
|
82.1800
|
XLON
|
1028593807281284
|
|
10/07/2024
|
15:06:41
|
BST
|
45
|
82.1800
|
XLON
|
1028593807281285
|
|
10/07/2024
|
15:07:46
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281345
|
|
10/07/2024
|
15:09:06
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281389
|
|
10/07/2024
|
15:09:11
|
BST
|
86
|
82.1600
|
XLON
|
1028593807281390
|
|
10/07/2024
|
15:09:16
|
BST
|
63
|
82.1600
|
XLON
|
1028593807281393
|
|
10/07/2024
|
15:12:14
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281513
|
|
10/07/2024
|
15:12:14
|
BST
|
59
|
82.2000
|
XLON
|
1028593807281515
|
|
10/07/2024
|
15:12:14
|
BST
|
41
|
82.2000
|
XLON
|
1028593807281516
|
|
10/07/2024
|
15:12:14
|
BST
|
11
|
82.2000
|
XLON
|
1028593807281517
|
|
10/07/2024
|
15:12:14
|
BST
|
16
|
82.2000
|
XLON
|
1028593807281518
|
|
10/07/2024
|
15:12:40
|
BST
|
86
|
82.1600
|
XLON
|
1028593807281526
|
|
10/07/2024
|
15:12:40
|
BST
|
86
|
82.1400
|
XLON
|
1028593807281528
|
|
10/07/2024
|
15:17:30
|
BST
|
86
|
82.2000
|
XLON
|
1028593807281723
|
|
10/07/2024
|
15:17:30
|
BST
|
59
|
82.2200
|
XLON
|
1028593807281725
|
|
10/07/2024
|
15:17:30
|
BST
|
20
|
82.2200
|
XLON
|
1028593807281726
|
|
10/07/2024
|
15:17:30
|
BST
|
40
|
82.2200
|
XLON
|
1028593807281727
|
|
10/07/2024
|
15:17:30
|
BST
|
8
|
82.2200
|
XLON
|
1028593807281728
|
|
10/07/2024
|
15:17:38
|
BST
|
86
|
82.2000
|
XLON
|
1028593807281733
|
|
10/07/2024
|
15:20:35
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281911
|
|
10/07/2024
|
15:21:10
|
BST
|
86
|
82.1800
|
XLON
|
1028593807281929
|
|
10/07/2024
|
15:22:03
|
BST
|
1
|
82.1600
|
XLON
|
1028593807282009
|
|
10/07/2024
|
15:22:03
|
BST
|
85
|
82.1600
|
XLON
|
1028593807282010
|
|
10/07/2024
|
15:22:03
|
BST
|
59
|
82.1800
|
XLON
|
1028593807282014
|
|
10/07/2024
|
15:22:03
|
BST
|
40
|
82.1800
|
XLON
|
1028593807282015
|
|
10/07/2024
|
15:22:03
|
BST
|
20
|
82.1800
|
XLON
|
1028593807282016
|
|
10/07/2024
|
15:22:03
|
BST
|
8
|
82.1800
|
XLON
|
1028593807282017
|
|
10/07/2024
|
15:25:18
|
BST
|
86
|
82.2200
|
XLON
|
1028593807282179
|
|
10/07/2024
|
15:29:33
|
BST
|
38
|
82.3200
|
XLON
|
1028593807282636
|
|
10/07/2024
|
15:29:33
|
BST
|
48
|
82.3200
|
XLON
|
1028593807282637
|
|
10/07/2024
|
15:29:33
|
BST
|
86
|
82.3000
|
XLON
|
1028593807282640
|
|
10/07/2024
|
15:30:09
|
BST
|
32
|
82.3200
|
XLON
|
1028593807282985
|
|
10/07/2024
|
15:30:09
|
BST
|
50
|
82.3200
|
XLON
|
1028593807282986
|
|
10/07/2024
|
15:30:09
|
BST
|
4
|
82.3200
|
XLON
|
1028593807282987
|
|
10/07/2024
|
15:30:17
|
BST
|
86
|
82.3000
|
XLON
|
1028593807283045
|
|
10/07/2024
|
15:30:17
|
BST
|
59
|
82.3200
|
XLON
|
1028593807283047
|
|
10/07/2024
|
15:30:17
|
BST
|
21
|
82.3200
|
XLON
|
1028593807283048
|
|
10/07/2024
|
15:30:17
|
BST
|
47
|
82.3200
|
XLON
|
1028593807283049
|
|
10/07/2024
|
15:30:26
|
BST
|
61
|
82.3200
|
XLON
|
1028593807283062
|
|
10/07/2024
|
15:30:26
|
BST
|
25
|
82.3200
|
XLON
|
1028593807283063
|
|
10/07/2024
|
15:30:31
|
BST
|
46
|
82.3000
|
XLON
|
1028593807283083
|
|
10/07/2024
|
15:30:31
|
BST
|
40
|
82.3000
|
XLON
|
1028593807283084
|
|
10/07/2024
|
15:30:31
|
BST
|
86
|
82.2800
|
XLON
|
1028593807283085
|
|
10/07/2024
|
15:30:31
|
BST
|
70
|
82.2600
|
XLON
|
1028593807283088
|
|
10/07/2024
|
15:30:31
|
BST
|
16
|
82.2600
|
XLON
|
1028593807283089
|
|
10/07/2024
|
15:30:31
|
BST
|
23
|
82.2400
|
XLON
|
1028593807283095
|
|
10/07/2024
|
15:30:31
|
BST
|
11
|
82.2400
|
XLON
|
1028593807283096
|
|
10/07/2024
|
15:30:31
|
BST
|
6
|
82.2400
|
XLON
|
1028593807283097
|
|
10/07/2024
|
15:30:31
|
BST
|
10
|
82.2400
|
XLON
|
1028593807283098
|
|
10/07/2024
|
15:30:31
|
BST
|
9
|
82.2400
|
XLON
|
1028593807283099
|
|
10/07/2024
|
15:30:31
|
BST
|
27
|
82.2400
|
XLON
|
1028593807283100
|
|
10/07/2024
|
15:31:02
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283184
|
|
10/07/2024
|
15:31:02
|
BST
|
59
|
82.2800
|
XLON
|
1028593807283185
|
|
10/07/2024
|
15:31:02
|
BST
|
20
|
82.2800
|
XLON
|
1028593807283186
|
|
10/07/2024
|
15:31:02
|
BST
|
47
|
82.2800
|
XLON
|
1028593807283187
|
|
10/07/2024
|
15:31:02
|
BST
|
1
|
82.2800
|
XLON
|
1028593807283188
|
|
10/07/2024
|
15:32:31
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283439
|
|
10/07/2024
|
15:32:32
|
BST
|
86
|
82.2400
|
XLON
|
1028593807283444
|
|
10/07/2024
|
15:34:06
|
BST
|
59
|
82.3000
|
XLON
|
1028593807283629
|
|
10/07/2024
|
15:34:06
|
BST
|
50
|
82.3000
|
XLON
|
1028593807283630
|
|
10/07/2024
|
15:34:06
|
BST
|
18
|
82.3000
|
XLON
|
1028593807283631
|
|
10/07/2024
|
15:34:16
|
BST
|
39
|
82.2800
|
XLON
|
1028593807283643
|
|
10/07/2024
|
15:34:16
|
BST
|
47
|
82.2800
|
XLON
|
1028593807283644
|
|
10/07/2024
|
15:35:05
|
BST
|
20
|
82.3000
|
XLON
|
1028593807283738
|
|
10/07/2024
|
15:35:05
|
BST
|
66
|
82.3000
|
XLON
|
1028593807283739
|
|
10/07/2024
|
15:35:10
|
BST
|
45
|
82.3000
|
XLON
|
1028593807283743
|
|
10/07/2024
|
15:35:10
|
BST
|
12
|
82.3000
|
XLON
|
1028593807283744
|
|
10/07/2024
|
15:35:11
|
BST
|
86
|
82.2800
|
XLON
|
1028593807283746
|
|
10/07/2024
|
15:35:14
|
BST
|
86
|
82.2600
|
XLON
|
1028593807283753
|
|
10/07/2024
|
15:35:14
|
BST
|
80
|
82.2400
|
XLON
|
1028593807283756
|
|
10/07/2024
|
15:35:14
|
BST
|
6
|
82.2400
|
XLON
|
1028593807283757
|
|
10/07/2024
|
15:35:14
|
BST
|
86
|
82.2200
|
XLON
|
1028593807283762
|
|
10/07/2024
|
15:35:45
|
BST
|
31
|
82.2400
|
XLON
|
1028593807283825
|
|
10/07/2024
|
15:35:53
|
BST
|
55
|
82.2400
|
XLON
|
1028593807283849
|
|
10/07/2024
|
15:35:54
|
BST
|
34
|
82.2400
|
XLON
|
1028593807283853
|
|
10/07/2024
|
15:36:00
|
BST
|
86
|
82.2400
|
XLON
|
1028593807283857
|
|
10/07/2024
|
15:36:02
|
BST
|
60
|
82.2200
|
XLON
|
1028593807283886
|
|
10/07/2024
|
15:36:02
|
BST
|
26
|
82.2200
|
XLON
|
1028593807283887
|
|
10/07/2024
|
15:36:02
|
BST
|
54
|
82.2200
|
XLON
|
1028593807283892
|
|
10/07/2024
|
15:36:02
|
BST
|
40
|
82.2200
|
XLON
|
1028593807283893
|
|
10/07/2024
|
15:36:02
|
BST
|
12
|
82.2200
|
XLON
|
1028593807283894
|
|
10/07/2024
|
15:36:45
|
BST
|
14
|
82.2200
|
XLON
|
1028593807283964
|
|
10/07/2024
|
15:36:45
|
BST
|
11
|
82.2200
|
XLON
|
1028593807283965
|
|
10/07/2024
|
15:37:01
|
BST
|
86
|
82.2000
|
XLON
|
1028593807284003
|
|
10/07/2024
|
15:37:01
|
BST
|
86
|
82.1800
|
XLON
|
1028593807284007
|
|
10/07/2024
|
15:37:05
|
BST
|
32
|
82.1600
|
XLON
|
1028593807284016
|
|
10/07/2024
|
15:37:05
|
BST
|
54
|
82.1600
|
XLON
|
1028593807284017
|
|
10/07/2024
|
15:37:40
|
BST
|
41
|
82.1600
|
XLON
|
1028593807284059
|
|
10/07/2024
|
15:38:04
|
BST
|
25
|
82.1600
|
XLON
|
1028593807284070
|
|
10/07/2024
|
15:38:22
|
BST
|
28
|
82.1600
|
XLON
|
1028593807284094
|
|
10/07/2024
|
15:38:41
|
BST
|
13
|
82.1400
|
XLON
|
1028593807284109
|
|
10/07/2024
|
15:38:41
|
BST
|
73
|
82.1400
|
XLON
|
1028593807284110
|
|
10/07/2024
|
15:38:41
|
BST
|
46
|
82.1400
|
XLON
|
1028593807284113
|
|
10/07/2024
|
15:38:41
|
BST
|
6
|
82.1400
|
XLON
|
1028593807284114
|
|
10/07/2024
|
15:38:41
|
BST
|
59
|
82.1600
|
XLON
|
1028593807284115
|
|
10/07/2024
|
15:38:41
|
BST
|
16
|
82.1600
|
XLON
|
1028593807284116
|
|
10/07/2024
|
15:39:18
|
BST
|
27
|
82.1200
|
XLON
|
1028593807284142
|
|
10/07/2024
|
15:39:18
|
BST
|
19
|
82.1400
|
XLON
|
1028593807284143
|
|
10/07/2024
|
15:39:18
|
BST
|
39
|
82.1200
|
XLON
|
1028593807284145
|
|
10/07/2024
|
15:39:18
|
BST
|
6
|
82.1200
|
XLON
|
1028593807284146
|
|
10/07/2024
|
15:39:18
|
BST
|
13
|
82.1200
|
XLON
|
1028593807284147
|
|
10/07/2024
|
15:39:18
|
BST
|
1
|
82.1200
|
XLON
|
1028593807284148
|
|
10/07/2024
|
15:39:23
|
BST
|
86
|
82.1000
|
XLON
|
1028593807284150
|
|
10/07/2024
|
15:39:28
|
BST
|
48
|
82.1000
|
XLON
|
1028593807284151
|
|
10/07/2024
|
15:39:53
|
BST
|
86
|
82.1200
|
XLON
|
1028593807284251
|
|
10/07/2024
|
15:40:01
|
BST
|
72
|
82.1000
|
XLON
|
1028593807284271
|
|
10/07/2024
|
15:40:01
|
BST
|
14
|
82.1000
|
XLON
|
1028593807284272
|
|
10/07/2024
|
15:40:01
|
BST
|
8
|
82.0800
|
XLON
|
1028593807284273
|
|
10/07/2024
|
15:40:01
|
BST
|
11
|
82.0800
|
XLON
|
1028593807284274
|
|
10/07/2024
|
15:40:38
|
BST
|
67
|
82.0800
|
XLON
|
1028593807284306
|
|
10/07/2024
|
15:40:43
|
BST
|
86
|
82.0800
|
XLON
|
1028593807284325
|
|
10/07/2024
|
15:41:02
|
BST
|
6
|
82.0800
|
XLON
|
1028593807284333
|
|
10/07/2024
|
15:41:02
|
BST
|
80
|
82.0800
|
XLON
|
1028593807284334
|
|
10/07/2024
|
15:42:18
|
BST
|
21
|
82.0800
|
XLON
|
1028593807284474
|
|
10/07/2024
|
15:42:18
|
BST
|
65
|
82.0800
|
XLON
|
1028593807284475
|
|
10/07/2024
|
15:42:18
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284488
|
|
10/07/2024
|
15:43:04
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284520
|
|
10/07/2024
|
15:43:04
|
BST
|
86
|
82.0400
|
XLON
|
1028593807284521
|
|
10/07/2024
|
15:43:04
|
BST
|
5
|
82.0200
|
XLON
|
1028593807284529
|
|
10/07/2024
|
15:43:04
|
BST
|
81
|
82.0200
|
XLON
|
1028593807284530
|
|
10/07/2024
|
15:44:20
|
BST
|
86
|
82.0000
|
XLON
|
1028593807284651
|
|
10/07/2024
|
15:44:20
|
BST
|
59
|
82.0200
|
XLON
|
1028593807284654
|
|
10/07/2024
|
15:44:20
|
BST
|
19
|
82.0200
|
XLON
|
1028593807284655
|
|
10/07/2024
|
15:44:20
|
BST
|
41
|
82.0200
|
XLON
|
1028593807284656
|
|
10/07/2024
|
15:44:20
|
BST
|
8
|
82.0200
|
XLON
|
1028593807284657
|
|
10/07/2024
|
15:44:40
|
BST
|
86
|
82.0200
|
XLON
|
1028593807284704
|
|
10/07/2024
|
15:44:40
|
BST
|
12
|
82.0000
|
XLON
|
1028593807284705
|
|
10/07/2024
|
15:44:40
|
BST
|
74
|
82.0000
|
XLON
|
1028593807284706
|
|
10/07/2024
|
15:45:00
|
BST
|
86
|
81.9800
|
XLON
|
1028593807284743
|
|
10/07/2024
|
15:45:00
|
BST
|
86
|
81.9600
|
XLON
|
1028593807284752
|
|
10/07/2024
|
15:45:00
|
BST
|
26
|
81.9400
|
XLON
|
1028593807284776
|
|
10/07/2024
|
15:45:00
|
BST
|
12
|
81.9400
|
XLON
|
1028593807284777
|
|
10/07/2024
|
15:45:00
|
BST
|
16
|
81.9400
|
XLON
|
1028593807284778
|
|
10/07/2024
|
15:45:00
|
BST
|
32
|
81.9400
|
XLON
|
1028593807284779
|
|
10/07/2024
|
15:45:18
|
BST
|
6
|
81.9600
|
XLON
|
1028593807284817
|
|
10/07/2024
|
15:46:15
|
BST
|
86
|
82.0000
|
XLON
|
1028593807284885
|
|
10/07/2024
|
15:46:15
|
BST
|
30
|
81.9800
|
XLON
|
1028593807284888
|
|
10/07/2024
|
15:46:15
|
BST
|
10
|
81.9800
|
XLON
|
1028593807284889
|
|
10/07/2024
|
15:46:15
|
BST
|
30
|
81.9800
|
XLON
|
1028593807284890
|
|
10/07/2024
|
15:46:15
|
BST
|
16
|
81.9800
|
XLON
|
1028593807284891
|
|
10/07/2024
|
15:46:18
|
BST
|
8
|
81.9600
|
XLON
|
1028593807284898
|
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0800
|
XLON
|
1028593807284991
|
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0600
|
XLON
|
1028593807284995
|
|
10/07/2024
|
15:47:44
|
BST
|
59
|
82.0600
|
XLON
|
1028593807284999
|
|
10/07/2024
|
15:47:44
|
BST
|
68
|
82.0800
|
XLON
|
1028593807285000
|
|
10/07/2024
|
15:47:44
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285001
|
|
10/07/2024
|
15:47:50
|
BST
|
86
|
82.0200
|
XLON
|
1028593807285064
|
|
10/07/2024
|
15:48:14
|
BST
|
86
|
82.0600
|
XLON
|
1028593807285141
|
|
10/07/2024
|
15:48:14
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285147
|
|
10/07/2024
|
15:48:14
|
BST
|
11
|
82.0200
|
XLON
|
1028593807285153
|
|
10/07/2024
|
15:48:14
|
BST
|
19
|
82.0600
|
XLON
|
1028593807285155
|
|
10/07/2024
|
15:48:18
|
BST
|
11
|
82.0400
|
XLON
|
1028593807285175
|
|
10/07/2024
|
15:48:18
|
BST
|
59
|
82.0400
|
XLON
|
1028593807285176
|
|
10/07/2024
|
15:48:18
|
BST
|
11
|
82.0400
|
XLON
|
1028593807285177
|
|
10/07/2024
|
15:48:20
|
BST
|
75
|
82.0200
|
XLON
|
1028593807285178
|
|
10/07/2024
|
15:48:34
|
BST
|
86
|
82.0800
|
XLON
|
1028593807285188
|
|
10/07/2024
|
15:48:34
|
BST
|
27
|
82.0600
|
XLON
|
1028593807285192
|
|
10/07/2024
|
15:48:34
|
BST
|
22
|
82.0600
|
XLON
|
1028593807285193
|
|
10/07/2024
|
15:48:34
|
BST
|
30
|
82.0600
|
XLON
|
1028593807285194
|
|
10/07/2024
|
15:48:34
|
BST
|
7
|
82.0600
|
XLON
|
1028593807285195
|
|
10/07/2024
|
15:50:18
|
BST
|
86
|
82.0400
|
XLON
|
1028593807285351
|
|
10/07/2024
|
15:50:18
|
BST
|
59
|
82.0600
|
XLON
|
1028593807285352
|
|
10/07/2024
|
15:50:18
|
BST
|
15
|
82.0600
|
XLON
|
1028593807285353
|
|
10/07/2024
|
15:50:18
|
BST
|
16
|
82.0200
|
XLON
|
1028593807285357
|
|
10/07/2024
|
15:50:18
|
BST
|
34
|
82.0200
|
XLON
|
1028593807285358
|
|
10/07/2024
|
15:50:18
|
BST
|
14
|
82.0200
|
XLON
|
1028593807285359
|
|
10/07/2024
|
15:50:18
|
BST
|
22
|
82.0200
|
XLON
|
1028593807285360
|
|
10/07/2024
|
15:50:43
|
BST
|
27
|
82.1000
|
XLON
|
1028593807285435
|
|
10/07/2024
|
15:50:43
|
BST
|
59
|
82.1000
|
XLON
|
1028593807285436
|
|
10/07/2024
|
15:51:16
|
BST
|
86
|
82.1000
|
XLON
|
1028593807285456
|
|
10/07/2024
|
15:51:16
|
BST
|
86
|
82.0800
|
XLON
|
1028593807285459
|
|
10/07/2024
|
15:52:34
|
BST
|
86
|
82.1600
|
XLON
|
1028593807285562
|
|
10/07/2024
|
15:52:51
|
BST
|
59
|
82.2000
|
XLON
|
1028593807285584
|
|
10/07/2024
|
15:53:24
|
BST
|
65
|
82.1800
|
XLON
|
1028593807285638
|
|
10/07/2024
|
15:53:24
|
BST
|
21
|
82.1800
|
XLON
|
1028593807285639
|
|
10/07/2024
|
15:53:46
|
BST
|
59
|
82.1800
|
XLON
|
1028593807285652
|
|
10/07/2024
|
15:54:48
|
BST
|
86
|
82.2600
|
XLON
|
1028593807285728
|
|
10/07/2024
|
15:58:42
|
BST
|
4
|
82.3000
|
XLON
|
1028593807286049
|
|
10/07/2024
|
16:02:01
|
BST
|
86
|
82.4000
|
XLON
|
1028593807286277
|
|
10/07/2024
|
16:02:19
|
BST
|
86
|
82.3800
|
XLON
|
1028593807286330
|
|
10/07/2024
|
16:02:19
|
BST
|
59
|
82.3800
|
XLON
|
1028593807286334
|
|
10/07/2024
|
16:02:56
|
BST
|
12
|
82.3600
|
XLON
|
1028593807286406
|
|
10/07/2024
|
16:02:56
|
BST
|
74
|
82.3600
|
XLON
|
1028593807286407
|
|
10/07/2024
|
16:02:56
|
BST
|
39
|
82.3600
|
XLON
|
1028593807286412
|
|
10/07/2024
|
16:02:56
|
BST
|
88
|
82.3600
|
XLON
|
1028593807286413
|
|
10/07/2024
|
16:02:56
|
BST
|
30
|
82.3400
|
XLON
|
1028593807286418
|
|
10/07/2024
|
16:03:23
|
BST
|
59
|
82.3600
|
XLON
|
1028593807286484
|
|
10/07/2024
|
16:03:23
|
BST
|
50
|
82.3600
|
XLON
|
1028593807286485
|
|
10/07/2024
|
16:03:43
|
BST
|
50
|
82.3800
|
XLON
|
1028593807286517
|
|
10/07/2024
|
16:03:52
|
BST
|
36
|
82.3800
|
XLON
|
1028593807286523
|
|
10/07/2024
|
16:04:06
|
BST
|
47
|
82.3600
|
XLON
|
1028593807286549
|
|
10/07/2024
|
16:04:50
|
BST
|
30
|
82.3800
|
XLON
|
1028593807286655
|
|
10/07/2024
|
16:04:50
|
BST
|
44
|
82.3800
|
XLON
|
1028593807286656
|
|
10/07/2024
|
16:05:04
|
BST
|
12
|
82.3800
|
XLON
|
1028593807286694
|
|
10/07/2024
|
16:05:04
|
BST
|
39
|
82.3600
|
XLON
|
1028593807286695
|
|
10/07/2024
|
16:06:55
|
BST
|
77
|
82.3800
|
XLON
|
1028593807286814
|
|
10/07/2024
|
16:06:57
|
BST
|
86
|
82.3800
|
XLON
|
1028593807286817
|
|
10/07/2024
|
16:07:10
|
BST
|
86
|
82.3600
|
XLON
|
1028593807286837
|
|
10/07/2024
|
16:07:10
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286841
|
|
10/07/2024
|
16:07:10
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286842
|
|
10/07/2024
|
16:07:10
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286843
|
|
10/07/2024
|
16:07:11
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286844
|
|
10/07/2024
|
16:07:11
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286847
|
|
10/07/2024
|
16:07:11
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286848
|
|
10/07/2024
|
16:07:11
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286849
|
|
10/07/2024
|
16:07:12
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286850
|
|
10/07/2024
|
16:07:12
|
BST
|
13
|
82.3600
|
XLON
|
1028593807286851
|
|
10/07/2024
|
16:07:12
|
BST
|
114
|
82.3600
|
XLON
|
1028593807286852
|
|
10/07/2024
|
16:07:13
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286853
|
|
10/07/2024
|
16:07:13
|
BST
|
123
|
82.3600
|
XLON
|
1028593807286860
|
|
10/07/2024
|
16:07:13
|
BST
|
4
|
82.3600
|
XLON
|
1028593807286861
|
|
10/07/2024
|
16:07:13
|
BST
|
82
|
82.3600
|
XLON
|
1028593807286862
|
|
10/07/2024
|
16:07:14
|
BST
|
10
|
82.3600
|
XLON
|
1028593807286870
|
|
10/07/2024
|
16:07:14
|
BST
|
117
|
82.3600
|
XLON
|
1028593807286871
|
|
10/07/2024
|
16:07:14
|
BST
|
61
|
82.3600
|
XLON
|
1028593807286873
|
|
10/07/2024
|
16:07:14
|
BST
|
66
|
82.3600
|
XLON
|
1028593807286874
|
|
10/07/2024
|
16:07:15
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286879
|
|
10/07/2024
|
16:07:15
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286889
|
|
10/07/2024
|
16:07:16
|
BST
|
30
|
82.3600
|
XLON
|
1028593807286893
|
|
10/07/2024
|
16:07:16
|
BST
|
2
|
82.3600
|
XLON
|
1028593807286894
|
|
10/07/2024
|
16:07:16
|
BST
|
35
|
82.3600
|
XLON
|
1028593807286896
|
|
10/07/2024
|
16:07:16
|
BST
|
92
|
82.3600
|
XLON
|
1028593807286897
|
|
10/07/2024
|
16:07:16
|
BST
|
46
|
82.3600
|
XLON
|
1028593807286898
|
|
10/07/2024
|
16:07:16
|
BST
|
81
|
82.3600
|
XLON
|
1028593807286899
|
|
10/07/2024
|
16:07:17
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286905
|
|
10/07/2024
|
16:07:17
|
BST
|
111
|
82.3600
|
XLON
|
1028593807286907
|
|
10/07/2024
|
16:07:18
|
BST
|
127
|
82.3600
|
XLON
|
1028593807286908
|
|
10/07/2024
|
16:07:18
|
BST
|
6
|
82.3600
|
XLON
|
1028593807286909
|
|
10/07/2024
|
16:07:18
|
BST
|
25
|
82.3600
|
XLON
|
1028593807286910
|
|
10/07/2024
|
16:07:18
|
BST
|
58
|
82.3600
|
XLON
|
1028593807286911
|
|
10/07/2024
|
16:09:12
|
BST
|
86
|
82.3600
|
XLON
|
1028593807287064
|
|
10/07/2024
|
16:09:12
|
BST
|
59
|
82.3800
|
XLON
|
1028593807287065
|
|
10/07/2024
|
16:09:12
|
BST
|
11
|
82.3800
|
XLON
|
1028593807287066
|
|
10/07/2024
|
16:09:19
|
BST
|
86
|
82.3600
|
XLON
|
1028593807287079
|
|
10/07/2024
|
16:09:45
|
BST
|
56
|
82.3400
|
XLON
|
1028593807287093
|
|
10/07/2024
|
16:09:54
|
BST
|
59
|
82.3400
|
XLON
|
1028593807287104
|
|
10/07/2024
|
16:10:26
|
BST
|
86
|
82.4200
|
XLON
|
1028593807287166
|
|
10/07/2024
|
16:10:56
|
BST
|
45
|
82.4000
|
XLON
|
1028593807287190
|
|
10/07/2024
|
16:11:16
|
BST
|
41
|
82.4000
|
XLON
|
1028593807287209
|
|
10/07/2024
|
16:11:16
|
BST
|
51
|
82.4000
|
XLON
|
1028593807287212
|
|
10/07/2024
|
16:11:16
|
BST
|
51
|
82.4000
|
XLON
|
1028593807287213
|
|
10/07/2024
|
16:11:20
|
BST
|
86
|
82.3800
|
XLON
|
1028593807287223
|
|
10/07/2024
|
16:11:20
|
BST
|
50
|
82.3800
|
XLON
|
1028593807287226
|
|
10/07/2024
|
16:11:20
|
BST
|
59
|
82.4000
|
XLON
|
1028593807287227
|
|
10/07/2024
|
16:11:20
|
BST
|
18
|
82.4000
|
XLON
|
1028593807287228
|
|
10/07/2024
|
16:11:48
|
BST
|
59
|
82.3800
|
XLON
|
1028593807287257
|
|
10/07/2024
|
16:11:49
|
BST
|
51
|
82.3800
|
XLON
|
1028593807287258
|
|
10/07/2024
|
16:12:20
|
BST
|
23
|
82.3600
|
XLON
|
1028593807287306
|
|
10/07/2024
|
16:12:20
|
BST
|
63
|
82.3600
|
XLON
|
1028593807287307
|
|
10/07/2024
|
16:12:28
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287318
|
|
10/07/2024
|
16:12:33
|
BST
|
80
|
82.3200
|
XLON
|
1028593807287339
|
|
10/07/2024
|
16:12:33
|
BST
|
6
|
82.3200
|
XLON
|
1028593807287340
|
|
10/07/2024
|
16:14:44
|
BST
|
86
|
82.3200
|
XLON
|
1028593807287487
|
|
10/07/2024
|
16:14:49
|
BST
|
86
|
82.3000
|
XLON
|
1028593807287490
|
|
10/07/2024
|
16:14:49
|
BST
|
73
|
82.3200
|
XLON
|
1028593807287494
|
|
10/07/2024
|
16:14:49
|
BST
|
22
|
82.3200
|
XLON
|
1028593807287495
|
|
10/07/2024
|
16:14:49
|
BST
|
32
|
82.3200
|
XLON
|
1028593807287496
|
|
10/07/2024
|
16:15:01
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287507
|
|
10/07/2024
|
16:15:04
|
BST
|
8
|
82.3200
|
XLON
|
1028593807287514
|
|
10/07/2024
|
16:15:04
|
BST
|
78
|
82.3200
|
XLON
|
1028593807287515
|
|
10/07/2024
|
16:15:06
|
BST
|
1
|
82.3200
|
XLON
|
1028593807287525
|
|
10/07/2024
|
16:15:06
|
BST
|
73
|
82.3200
|
XLON
|
1028593807287526
|
|
10/07/2024
|
16:15:06
|
BST
|
1
|
82.3200
|
XLON
|
1028593807287528
|
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3400
|
XLON
|
1028593807287683
|
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3200
|
XLON
|
1028593807287687
|
|
10/07/2024
|
16:16:29
|
BST
|
86
|
82.3000
|
XLON
|
1028593807287699
|
|
10/07/2024
|
16:16:33
|
BST
|
86
|
82.2800
|
XLON
|
1028593807287705
|
|
10/07/2024
|
16:16:39
|
BST
|
86
|
82.2600
|
XLON
|
1028593807287717
|
|
10/07/2024
|
16:16:39
|
BST
|
86
|
82.2400
|
XLON
|
1028593807287719
|
|
10/07/2024
|
16:16:39
|
BST
|
99
|
82.2400
|
XLON
|
1028593807287722
|
|
10/07/2024
|
16:18:27
|
BST
|
12
|
82.2400
|
XLON
|
1028593807287806
|
|
10/07/2024
|
16:18:27
|
BST
|
73
|
82.2400
|
XLON
|
1028593807287807
|
|
10/07/2024
|
16:18:27
|
BST
|
72
|
82.2200
|
XLON
|
1028593807287808
|
|
10/07/2024
|
16:18:27
|
BST
|
14
|
82.2200
|
XLON
|
1028593807287809
|
|
10/07/2024
|
16:18:27
|
BST
|
73
|
82.2200
|
XLON
|
1028593807287811
|
|
10/07/2024
|
16:18:27
|
BST
|
54
|
82.2200
|
XLON
|
1028593807287812
|
|
10/07/2024
|
16:18:28
|
BST
|
16
|
82.2200
|
XLON
|
1028593807287813
|
|
10/07/2024
|
16:18:28
|
BST
|
18
|
82.2200
|
XLON
|
1028593807287814
|
|
10/07/2024
|
16:18:28
|
BST
|
73
|
82.2200
|
XLON
|
1028593807287815
|
|
10/07/2024
|
16:18:28
|
BST
|
3
|
82.2200
|
XLON
|
1028593807287816
|
|
10/07/2024
|
16:18:28
|
BST
|
1
|
82.2200
|
XLON
|
1028593807287817
|
|
10/07/2024
|
16:19:31
|
BST
|
80
|
82.2600
|
XLON
|
1028593807287927
|
|
10/07/2024
|
16:19:31
|
BST
|
6
|
82.2600
|
XLON
|
1028593807287928
|
|
10/07/2024
|
16:19:31
|
BST
|
73
|
82.2800
|
XLON
|
1028593807287931
|
|
10/07/2024
|
16:19:31
|
BST
|
19
|
82.2800
|
XLON
|
1028593807287932
|
|
10/07/2024
|
16:19:31
|
BST
|
35
|
82.2800
|
XLON
|
1028593807287933
|
|
10/07/2024
|
16:19:42
|
BST
|
15
|
82.2400
|
XLON
|
1028593807287940
|
|
10/07/2024
|
16:19:42
|
BST
|
71
|
82.2400
|
XLON
|
1028593807287941
|
|
10/07/2024
|
16:20:33
|
BST
|
86
|
82.2600
|
XLON
|
1028593807288023
|
|
10/07/2024
|
16:20:33
|
BST
|
20
|
82.2600
|
XLON
|
1028593807288026
|
|
10/07/2024
|
16:20:33
|
BST
|
50
|
82.2600
|
XLON
|
1028593807288027
|
|
10/07/2024
|
16:21:57
|
BST
|
73
|
82.2600
|
XLON
|
1028593807288127
|
|
10/07/2024
|
16:22:44
|
BST
|
73
|
82.2600
|
XLON
|
1028593807288177
|
|
10/07/2024
|
16:22:59
|
BST
|
86
|
82.2400
|
XLON
|
1028593807288201
|
|
10/07/2024
|
16:23:13
|
BST
|
86
|
82.2200
|
XLON
|
1028593807288225
|
|
10/07/2024
|
16:23:13
|
BST
|
86
|
82.2000
|
XLON
|
1028593807288227
|
|
10/07/2024
|
16:23:13
|
BST
|
21
|
82.1800
|
XLON
|
1028593807288232
|
|
10/07/2024
|
16:23:13
|
BST
|
43
|
82.2400
|
XLON
|
1028593807288244
|
|
10/07/2024
|
16:23:13
|
BST
|
13
|
82.2400
|
XLON
|
1028593807288245
|
|
10/07/2024
|
16:23:41
|
BST
|
127
|
82.2400
|
XLON
|
1028593807288295
|
|
10/07/2024
|
16:23:41
|
BST
|
79
|
82.2200
|
XLON
|
1028593807288298
|
|
10/07/2024
|
16:23:41
|
BST
|
7
|
82.2200
|
XLON
|
1028593807288299
|
|
10/07/2024
|
16:23:41
|
BST
|
20
|
82.2000
|
XLON
|
1028593807288305
|
|
10/07/2024
|
16:23:41
|
BST
|
66
|
82.2000
|
XLON
|
1028593807288306
|
|
10/07/2024
|
16:27:55
|
BST
|
41
|
82.2000
|
XLON
|
1028593807288650
|
|
10/07/2024
|
16:27:55
|
BST
|
33
|
82.2000
|
XLON
|
1028593807288651
|
|
10/07/2024
|
16:27:55
|
BST
|
65
|
82.1800
|
XLON
|
1028593807288652
|
|
10/07/2024
|
16:27:55
|
BST
|
50
|
82.1800
|
XLON
|
1028593807288656
|
|
10/07/2024
|
16:31:08
|
BST
|
51
|
82.1600
|
XLON
|
1028593807288930
|
|
10/07/2024
|
16:31:08
|
BST
|
35
|
82.1600
|
XLON
|
1028593807288931
|
|
10/07/2024
|
16:31:08
|
BST
|
22
|
82.1800
|
XLON
|
1028593807288942
|
|
10/07/2024
|
16:31:08
|
BST
|
48
|
82.1800
|
XLON
|
1028593807288943
|
|
10/07/2024
|
16:31:08
|
BST
|
57
|
82.1800
|
XLON
|
1028593807288944
|
|
10/07/2024
|
16:31:44
|
BST
|
53
|
82.1800
|
XLON
|
1028593807288977
|
|
10/07/2024
|
16:31:44
|
BST
|
32
|
82.1800
|
XLON
|
1028593807288983
|
|
10/07/2024
|
16:33:00
|
BST
|
73
|
82.2000
|
XLON
|
1028593807289075
|
|
10/07/2024
|
16:33:00
|
BST
|
14
|
82.2000
|
XLON
|
1028593807289076
|
|
10/07/2024
|
16:33:00
|
BST
|
21
|
82.2000
|
XLON
|
1028593807289077
|
|
10/07/2024
|
16:33:06
|
BST
|
49
|
82.2000
|
XLON
|
1028593807289096
|
|
10/07/2024
|
16:33:06
|
BST
|
11
|
82.2000
|
XLON
|
1028593807289097
|
|
10/07/2024
|
16:33:25
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289162
|
|
10/07/2024
|
16:33:25
|
BST
|
86
|
82.1600
|
XLON
|
1028593807289165
|
|
10/07/2024
|
16:33:25
|
BST
|
60
|
82.1800
|
XLON
|
1028593807289170
|
|
10/07/2024
|
16:33:25
|
BST
|
48
|
82.1800
|
XLON
|
1028593807289171
|
|
10/07/2024
|
16:33:31
|
BST
|
19
|
82.1600
|
XLON
|
1028593807289175
|
|
10/07/2024
|
16:35:57
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289479
|
|
10/07/2024
|
16:35:57
|
BST
|
50
|
82.1800
|
XLON
|
1028593807289481
|
|
10/07/2024
|
16:37:06
|
BST
|
86
|
82.2000
|
XLON
|
1028593807289630
|
|
10/07/2024
|
16:37:17
|
BST
|
78
|
82.2000
|
XLON
|
1028593807289664
|
|
10/07/2024
|
16:37:17
|
BST
|
11
|
82.2000
|
XLON
|
1028593807289665
|
|
10/07/2024
|
16:37:41
|
BST
|
86
|
82.1800
|
XLON
|
1028593807289676
|
|
10/07/2024
|
16:37:41
|
BST
|
50
|
82.1800
|
XLON
|
1028593807289679
|
|
10/07/2024
|
16:37:51
|
BST
|
86
|
82.1600
|
XLON
|
1028593807289695
|
|
10/07/2024
|
16:38:40
|
BST
|
3
|
82.1800
|
XLON
|
1028593807289810
|
|
10/07/2024
|
16:39:12
|
BST
|
57
|
82.2000
|
XLON
|
1028593807289857
|
|
10/07/2024
|
16:39:53
|
BST
|
29
|
82.2000
|
XLON
|
1028593807289918
|
|
10/07/2024
|
16:39:54
|
BST
|
21
|
82.2000
|
XLON
|
1028593807289923
|
|
10/07/2024
|
16:39:54
|
BST
|
73
|
82.2000
|
XLON
|
1028593807289924
|
|
10/07/2024
|
16:39:54
|
BST
|
33
|
82.2000
|
XLON
|
1028593807289925
|
|
10/07/2024
|
16:39:54
|
BST
|
14
|
82.2000
|
XLON
|
1028593807289926
|
|
10/07/2024
|
16:41:37
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290040
|
|
10/07/2024
|
16:41:38
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290042
|
|
10/07/2024
|
16:41:38
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290045
|
|
10/07/2024
|
16:41:39
|
BST
|
127
|
82.2400
|
XLON
|
1028593807290048
|
|
10/07/2024
|
16:42:14
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290111
|
|
10/07/2024
|
16:43:25
|
BST
|
79
|
82.2800
|
XLON
|
1028593807290217
|
|
10/07/2024
|
16:43:25
|
BST
|
7
|
82.2800
|
XLON
|
1028593807290218
|
|
10/07/2024
|
16:43:52
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290253
|
|
10/07/2024
|
16:43:52
|
BST
|
3
|
82.2600
|
XLON
|
1028593807290257
|
|
10/07/2024
|
16:43:52
|
BST
|
116
|
82.2600
|
XLON
|
1028593807290258
|
|
10/07/2024
|
16:44:12
|
BST
|
86
|
82.2400
|
XLON
|
1028593807290280
|
|
10/07/2024
|
16:45:21
|
BST
|
36
|
82.2800
|
XLON
|
1028593807290435
|
|
10/07/2024
|
16:45:21
|
BST
|
50
|
82.2800
|
XLON
|
1028593807290436
|
|
10/07/2024
|
16:45:21
|
BST
|
21
|
82.2800
|
XLON
|
1028593807290438
|
|
10/07/2024
|
16:45:21
|
BST
|
50
|
82.2800
|
XLON
|
1028593807290439
|
|
10/07/2024
|
16:46:10
|
BST
|
86
|
82.2600
|
XLON
|
1028593807290526
|
|
10/07/2024
|
16:46:10
|
BST
|
84
|
82.2600
|
XLON
|
1028593807290530
|
|
10/07/2024
|
16:46:10
|
BST
|
16
|
82.2600
|
XLON
|
1028593807290531
|
|
10/07/2024
|
16:46:37
|
BST
|
86
|
82.2400
|
XLON
|
1028593807290588
|
|
10/07/2024
|
16:46:37
|
BST
|
86
|
82.2200
|
XLON
|
1028593807290589
|
|
10/07/2024
|
16:47:25
|
BST
|
25
|
82.2400
|
XLON
|
1028593807290679
|
|
10/07/2024
|
16:47:25
|
BST
|
73
|
82.2400
|
XLON
|
1028593807290680
|
|
10/07/2024
|
16:47:25
|
BST
|
22
|
82.2400
|
XLON
|
1028593807290681
|
|
10/07/2024
|
16:47:42
|
BST
|
16
|
82.2400
|
XLON
|
1028593807290697
|
|
10/07/2024
|
16:47:42
|
BST
|
38
|
82.2400
|
XLON
|
1028593807290698
|
|
10/07/2024
|
16:47:42
|
BST
|
1
|
82.2400
|
XLON
|
1028593807290699
|
|
10/07/2024
|
16:47:42
|
BST
|
31
|
82.2400
|
XLON
|
1028593807290700
|
|
10/07/2024
|
16:50:26
|
BST
|
86
|
82.2200
|
XLON
|
1028593807290923
|
|
10/07/2024
|
16:50:26
|
BST
|
73
|
82.2400
|
XLON
|
1028593807290927
|
|
10/07/2024
|
16:50:26
|
BST
|
19
|
82.2400
|
XLON
|
1028593807290928
|
|
10/07/2024
|
16:50:26
|
BST
|
35
|
82.2400
|
XLON
|
1028593807290929
|
|
10/07/2024
|
16:50:30
|
BST
|
27
|
82.2200
|
XLON
|
1028593807290944
|
|
10/07/2024
|
16:50:30
|
BST
|
73
|
82.2200
|
XLON
|
1028593807290945
|
|
10/07/2024
|
16:53:21
|
BST
|
73
|
82.2200
|
XLON
|
1028593807291111
|
|
10/07/2024
|
16:53:35
|
BST
|
2
|
82.2200
|
XLON
|
1028593807291143
|
|
10/07/2024
|
16:54:04
|
BST
|
86
|
82.2000
|
XLON
|
1028593807291172
|
|
10/07/2024
|
16:54:04
|
BST
|
73
|
82.2200
|
XLON
|
1028593807291176
|
|
10/07/2024
|
16:54:04
|
BST
|
50
|
82.2200
|
XLON
|
1028593807291177
|
|
10/07/2024
|
16:54:04
|
BST
|
4
|
82.2200
|
XLON
|
1028593807291178
|
|
10/07/2024
|
16:56:33
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291462
|
|
10/07/2024
|
16:56:33
|
BST
|
2
|
82.2600
|
XLON
|
1028593807291463
|
|
10/07/2024
|
16:56:44
|
BST
|
54
|
82.2600
|
XLON
|
1028593807291471
|
|
10/07/2024
|
16:56:44
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291472
|
|
10/07/2024
|
16:56:46
|
BST
|
56
|
82.2600
|
XLON
|
1028593807291481
|
|
10/07/2024
|
16:56:56
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291503
|
|
10/07/2024
|
16:56:57
|
BST
|
27
|
82.2600
|
XLON
|
1028593807291507
|
|
10/07/2024
|
16:57:20
|
BST
|
86
|
82.2600
|
XLON
|
1028593807291560
|
|
10/07/2024
|
16:57:20
|
BST
|
44
|
82.2600
|
XLON
|
1028593807291564
|
|
10/07/2024
|
16:57:20
|
BST
|
57
|
82.2600
|
XLON
|
1028593807291565
|
|
10/07/2024
|
16:57:38
|
BST
|
86
|
82.2600
|
XLON
|
1028593807291632
|
|
10/07/2024
|
16:57:39
|
BST
|
35
|
82.2600
|
XLON
|
1028593807291635
|
|
10/07/2024
|
16:57:56
|
BST
|
55
|
82.2600
|
XLON
|
1028593807291641
|
|
10/07/2024
|
16:57:56
|
BST
|
72
|
82.2600
|
XLON
|
1028593807291642
|
|
10/07/2024
|
16:57:59
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291643
|
|
10/07/2024
|
16:57:59
|
BST
|
54
|
82.2600
|
XLON
|
1028593807291644
|
|
10/07/2024
|
16:58:00
|
BST
|
12
|
82.2600
|
XLON
|
1028593807291645
|
|
10/07/2024
|
16:58:18
|
BST
|
19
|
82.2600
|
XLON
|
1028593807291663
|
|
10/07/2024
|
16:58:18
|
BST
|
35
|
82.2600
|
XLON
|
1028593807291664
|
|
10/07/2024
|
16:58:18
|
BST
|
73
|
82.2600
|
XLON
|
1028593807291665
|
|
10/07/2024
|
16:58:18
|
BST
|
12
|
82.2600
|
XLON
|
1028593807291679
|
|
10/07/2024
|
16:58:18
|
BST
|
13
|
82.2600
|
XLON
|
1028593807291680
|
|
10/07/2024
|
16:59:28
|
BST
|
86
|
82.3000
|
XLON
|
1028593807291810
|
|
10/07/2024
|
16:59:51
|
BST
|
56
|
82.3200
|
XLON
|
1028593807291832
|
|
10/07/2024
|
16:59:51
|
BST
|
30
|
82.3200
|
XLON
|
1028593807291833
|
|
10/07/2024
|
17:00:00
|
BST
|
40
|
82.3200
|
XLON
|
1028593807291862
|
|
10/07/2024
|
17:00:00
|
BST
|
45
|
82.3200
|
XLON
|
1028593807291863
|
|
10/07/2024
|
17:00:00
|
BST
|
42
|
82.3200
|
XLON
|
1028593807291864
|
|
10/07/2024
|
17:00:00
|
BST
|
11
|
82.3200
|
XLON
|
1028593807291875
|
|
10/07/2024
|
17:00:17
|
BST
|
86
|
82.3600
|
XLON
|
1028593807291910
|
|
10/07/2024
|
17:00:17
|
BST
|
50
|
82.3600
|
XLON
|
1028593807291914
|
|
10/07/2024
|
17:00:17
|
BST
|
45
|
82.3600
|
XLON
|
1028593807291915
|
|
10/07/2024
|
17:00:27
|
BST
|
19
|
82.3600
|
XLON
|
1028593807291936
|
|
10/07/2024
|
17:00:27
|
BST
|
10
|
82.3600
|
XLON
|
1028593807291939
|
|
10/07/2024
|
17:00:31
|
BST
|
79
|
82.3600
|
XLON
|
1028593807291943
|
|
10/07/2024
|
17:00:31
|
BST
|
7
|
82.3600
|
XLON
|
1028593807291944
|
|
10/07/2024
|
17:00:31
|
BST
|
45
|
82.3600
|
XLON
|
1028593807291945
|
|
10/07/2024
|
17:00:31
|
BST
|
50
|
82.3600
|
XLON
|
1028593807291946
|
|
10/07/2024
|
17:00:31
|
BST
|
32
|
82.3600
|
XLON
|
1028593807291947
|
|
10/07/2024
|
17:01:11
|
BST
|
86
|
82.3600
|
XLON
|
1028593807292070
|
|
10/07/2024
|
17:01:23
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292098
|
|
10/07/2024
|
17:01:24
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292103
|
|
10/07/2024
|
17:01:24
|
BST
|
50
|
82.3400
|
XLON
|
1028593807292106
|
|
10/07/2024
|
17:01:24
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292107
|
|
10/07/2024
|
17:01:24
|
BST
|
37
|
82.3600
|
XLON
|
1028593807292108
|
|
10/07/2024
|
17:01:28
|
BST
|
1
|
82.3600
|
XLON
|
1028593807292123
|
|
10/07/2024
|
17:01:40
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292154
|
|
10/07/2024
|
17:01:40
|
BST
|
13
|
82.3600
|
XLON
|
1028593807292155
|
|
10/07/2024
|
17:01:40
|
BST
|
47
|
82.3600
|
XLON
|
1028593807292156
|
|
10/07/2024
|
17:01:40
|
BST
|
50
|
82.3600
|
XLON
|
1028593807292157
|
|
10/07/2024
|
17:01:56
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292182
|
|
10/07/2024
|
17:01:56
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292184
|
|
10/07/2024
|
17:01:56
|
BST
|
40
|
82.3600
|
XLON
|
1028593807292185
|
|
10/07/2024
|
17:01:56
|
BST
|
14
|
82.3600
|
XLON
|
1028593807292186
|
|
10/07/2024
|
17:02:09
|
BST
|
63
|
82.3600
|
XLON
|
1028593807292229
|
|
10/07/2024
|
17:02:17
|
BST
|
23
|
82.3600
|
XLON
|
1028593807292239
|
|
10/07/2024
|
17:02:29
|
BST
|
1
|
82.3800
|
XLON
|
1028593807292309
|
|
10/07/2024
|
17:02:31
|
BST
|
86
|
82.3800
|
XLON
|
1028593807292312
|
|
10/07/2024
|
17:03:02
|
BST
|
13
|
82.3800
|
XLON
|
1028593807292404
|
|
10/07/2024
|
17:03:02
|
BST
|
73
|
82.3800
|
XLON
|
1028593807292405
|
|
10/07/2024
|
17:03:03
|
BST
|
18
|
82.3600
|
XLON
|
1028593807292409
|
|
10/07/2024
|
17:03:03
|
BST
|
68
|
82.3600
|
XLON
|
1028593807292410
|
|
10/07/2024
|
17:03:03
|
BST
|
93
|
82.3600
|
XLON
|
1028593807292412
|
|
10/07/2024
|
17:03:03
|
BST
|
34
|
82.3600
|
XLON
|
1028593807292413
|
|
10/07/2024
|
17:03:07
|
BST
|
11
|
82.3600
|
XLON
|
1028593807292436
|
|
10/07/2024
|
17:03:19
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292482
|
|
10/07/2024
|
17:03:19
|
BST
|
22
|
82.3600
|
XLON
|
1028593807292483
|
|
10/07/2024
|
17:03:19
|
BST
|
32
|
82.3600
|
XLON
|
1028593807292484
|
|
10/07/2024
|
17:03:21
|
BST
|
2
|
82.3600
|
XLON
|
1028593807292494
|
|
10/07/2024
|
17:03:27
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292502
|
|
10/07/2024
|
17:03:27
|
BST
|
40
|
82.3400
|
XLON
|
1028593807292506
|
|
10/07/2024
|
17:03:37
|
BST
|
43
|
82.3600
|
XLON
|
1028593807292528
|
|
10/07/2024
|
17:04:49
|
BST
|
43
|
82.3600
|
XLON
|
1028593807292640
|
|
10/07/2024
|
17:04:49
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292645
|
|
10/07/2024
|
17:04:49
|
BST
|
27
|
82.3200
|
XLON
|
1028593807292666
|
|
10/07/2024
|
17:04:49
|
BST
|
7
|
82.3200
|
XLON
|
1028593807292667
|
|
10/07/2024
|
17:04:49
|
BST
|
27
|
82.3200
|
XLON
|
1028593807292668
|
|
10/07/2024
|
17:04:49
|
BST
|
25
|
82.3200
|
XLON
|
1028593807292669
|
|
10/07/2024
|
17:04:59
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292691
|
|
10/07/2024
|
17:04:59
|
BST
|
50
|
82.3600
|
XLON
|
1028593807292692
|
|
10/07/2024
|
17:04:59
|
BST
|
32
|
82.3600
|
XLON
|
1028593807292693
|
|
10/07/2024
|
17:05:00
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292695
|
|
10/07/2024
|
17:05:00
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292696
|
|
10/07/2024
|
17:05:00
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292697
|
|
10/07/2024
|
17:05:01
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292704
|
|
10/07/2024
|
17:05:01
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292705
|
|
10/07/2024
|
17:05:01
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292706
|
|
10/07/2024
|
17:05:08
|
BST
|
45
|
82.3600
|
XLON
|
1028593807292719
|
|
10/07/2024
|
17:05:08
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292720
|
|
10/07/2024
|
17:05:08
|
BST
|
9
|
82.3600
|
XLON
|
1028593807292721
|
|
10/07/2024
|
17:05:17
|
BST
|
86
|
82.3400
|
XLON
|
1028593807292767
|
|
10/07/2024
|
17:05:17
|
BST
|
73
|
82.3600
|
XLON
|
1028593807292774
|
|
10/07/2024
|
17:05:17
|
BST
|
13
|
82.3600
|
XLON
|
1028593807292775
|
|
10/07/2024
|
17:05:17
|
BST
|
41
|
82.3600
|
XLON
|
1028593807292776
|
|
10/07/2024
|
17:05:22
|
BST
|
48
|
82.3400
|
XLON
|
1028593807292790
|
|
10/07/2024
|
17:07:07
|
BST
|
86
|
82.3400
|
XLON
|
1028593807293020
|
|
10/07/2024
|
17:07:07
|
BST
|
40
|
82.3400
|
XLON
|
1028593807293026
|
|
10/07/2024
|
17:07:07
|
BST
|
15
|
82.3400
|
XLON
|
1028593807293027
|
|
10/07/2024
|
17:07:07
|
BST
|
45
|
82.3400
|
XLON
|
1028593807293028
|
|
10/07/2024
|
17:08:47
|
BST
|
28
|
82.3600
|
XLON
|
1028593807293226
|
|
10/07/2024
|
17:08:47
|
BST
|
50
|
82.3600
|
XLON
|
1028593807293227
|
|
10/07/2024
|
17:08:47
|
BST
|
49
|
82.3600
|
XLON
|
1028593807293228
|
|
10/07/2024
|
17:09:07
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293265
|
|
10/07/2024
|
17:09:07
|
BST
|
40
|
82.3600
|
XLON
|
1028593807293266
|
|
10/07/2024
|
17:09:07
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293267
|
|
10/07/2024
|
17:09:40
|
BST
|
42
|
82.3600
|
XLON
|
1028593807293347
|
|
10/07/2024
|
17:09:40
|
BST
|
44
|
82.3600
|
XLON
|
1028593807293348
|
|
10/07/2024
|
17:09:40
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293351
|
|
10/07/2024
|
17:09:40
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293352
|
|
10/07/2024
|
17:10:28
|
BST
|
86
|
82.3600
|
XLON
|
1028593807293453
|
|
10/07/2024
|
17:10:28
|
BST
|
127
|
82.3600
|
XLON
|
1028593807293458
|
|
10/07/2024
|
17:10:29
|
BST
|
59
|
82.3600
|
XLON
|
1028593807293462
|
|
10/07/2024
|
17:10:29
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293463
|
|
10/07/2024
|
17:10:30
|
BST
|
2
|
82.3600
|
XLON
|
1028593807293466
|
|
10/07/2024
|
17:12:36
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293857
|
|
10/07/2024
|
17:12:36
|
BST
|
54
|
82.3600
|
XLON
|
1028593807293858
|
|
10/07/2024
|
17:12:37
|
BST
|
2
|
82.3600
|
XLON
|
1028593807293860
|
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293861
|
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293862
|
|
10/07/2024
|
17:12:37
|
BST
|
73
|
82.3600
|
XLON
|
1028593807293863
|
|
10/07/2024
|
17:12:37
|
BST
|
18
|
82.3600
|
XLON
|
1028593807293864
|
|
10/07/2024
|
17:12:37
|
BST
|
27
|
82.3600
|
XLON
|
1028593807293865
|
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293866
|
|
10/07/2024
|
17:12:37
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293867
|
|
10/07/2024
|
17:12:37
|
BST
|
14
|
82.3600
|
XLON
|
1028593807293868
|
|
10/07/2024
|
17:12:37
|
BST
|
12
|
82.3600
|
XLON
|
1028593807293869
|
|
10/07/2024
|
17:12:37
|
BST
|
29
|
82.3600
|
XLON
|
1028593807293870
|
|
10/07/2024
|
17:12:37
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293871
|
|
10/07/2024
|
17:12:37
|
BST
|
60
|
82.3600
|
XLON
|
1028593807293872
|
|
10/07/2024
|
17:12:37
|
BST
|
12
|
82.3600
|
XLON
|
1028593807293873
|
|
10/07/2024
|
17:12:37
|
BST
|
13
|
82.3600
|
XLON
|
1028593807293874
|
|
10/07/2024
|
17:12:57
|
BST
|
51
|
82.3600
|
XLON
|
1028593807293948
|
|
10/07/2024
|
17:12:57
|
BST
|
35
|
82.3600
|
XLON
|
1028593807293949
|
|
10/07/2024
|
17:13:56
|
BST
|
73
|
82.3600
|
XLON
|
1028593807294089
|
|
10/07/2024
|
17:14:19
|
BST
|
86
|
82.3600
|
XLON
|
1028593807294179
|
|
10/07/2024
|
17:14:19
|
BST
|
1
|
82.3400
|
XLON
|
1028593807294192
|
|
10/07/2024
|
17:14:19
|
BST
|
11
|
82.3400
|
XLON
|
1028593807294193
|
|
10/07/2024
|
17:14:19
|
BST
|
16
|
82.3400
|
XLON
|
1028593807294194
|
|
10/07/2024
|
17:14:19
|
BST
|
22
|
82.3400
|
XLON
|
1028593807294195
|
|
10/07/2024
|
17:14:19
|
BST
|
9
|
82.3400
|
XLON
|
1028593807294196
|
|
10/07/2024
|
17:14:19
|
BST
|
6
|
82.3400
|
XLON
|
1028593807294197
|
|
10/07/2024
|
17:14:19
|
BST
|
21
|
82.3400
|
XLON
|
1028593807294198
|
|
10/07/2024
|
17:14:23
|
BST
|
127
|
82.3400
|
XLON
|
1028593807294211
|
|
10/07/2024
|
17:14:24
|
BST
|
86
|
82.3200
|
XLON
|
1028593807294212
|
|
10/07/2024
|
17:14:34
|
BST
|
86
|
82.3000
|
XLON
|
1028593807294237
|
|
10/07/2024
|
17:14:34
|
BST
|
25
|
82.3000
|
XLON
|
1028593807294242
|
|
10/07/2024
|
17:14:34
|
BST
|
50
|
82.3000
|
XLON
|
1028593807294243
|
|
10/07/2024
|
17:14:34
|
BST
|
52
|
82.3200
|
XLON
|
1028593807294244
|
|
10/07/2024
|
17:14:34
|
BST
|
82
|
82.2800
|
XLON
|
1028593807294250
|
|
10/07/2024
|
17:15:28
|
BST
|
86
|
82.3000
|
XLON
|
1028593807294404
|
|
10/07/2024
|
17:15:28
|
BST
|
26
|
82.3000
|
XLON
|
1028593807294408
|
|
10/07/2024
|
17:17:02
|
BST
|
77
|
82.4400
|
XLON
|
1028593807294755
|
|
10/07/2024
|
17:17:02
|
BST
|
9
|
82.4400
|
XLON
|
1028593807294756
|
|
10/07/2024
|
17:17:22
|
BST
|
82
|
82.4800
|
XLON
|
1028593807294843
|
|
10/07/2024
|
17:17:22
|
BST
|
4
|
82.4800
|
XLON
|
1028593807294844
|
|
10/07/2024
|
17:17:22
|
BST
|
34
|
82.4800
|
XLON
|
1028593807294846
|
|
10/07/2024
|
17:17:22
|
BST
|
47
|
82.4800
|
XLON
|
1028593807294847
|
|
10/07/2024
|
17:17:57
|
BST
|
86
|
82.4800
|
XLON
|
1028593807294916
|
|
10/07/2024
|
17:17:57
|
BST
|
21
|
82.4800
|
XLON
|
1028593807294919
|
|
10/07/2024
|
17:17:57
|
BST
|
86
|
82.4600
|
XLON
|
1028593807294920
|
|
10/07/2024
|
17:18:02
|
BST
|
86
|
82.4600
|
XLON
|
1028593807294954
|
|
10/07/2024
|
17:18:02
|
BST
|
73
|
82.4800
|
XLON
|
1028593807294955
|
|
10/07/2024
|
17:18:02
|
BST
|
54
|
82.4800
|
XLON
|
1028593807294956
|
|
10/07/2024
|
17:18:04
|
BST
|
59
|
82.4600
|
XLON
|
1028593807294963
|
|
10/07/2024
|
17:18:04
|
BST
|
27
|
82.4600
|
XLON
|
1028593807294964
|
|
10/07/2024
|
17:18:08
|
BST
|
14
|
82.4800
|
XLON
|
1028593807294979
|
|
10/07/2024
|
17:18:14
|
BST
|
86
|
82.4400
|
XLON
|
1028593807294990
|
|
10/07/2024
|
17:19:12
|
BST
|
86
|
82.4400
|
XLON
|
1028593807295134
|
|
10/07/2024
|
17:19:12
|
BST
|
60
|
82.4600
|
XLON
|
1028593807295139
|
|
10/07/2024
|
17:19:12
|
BST
|
67
|
82.4600
|
XLON
|
1028593807295140
|
|
10/07/2024
|
17:20:17
|
BST
|
86
|
82.4800
|
XLON
|
1028593807295335
|
|
10/07/2024
|
17:20:26
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295352
|
|
10/07/2024
|
17:20:26
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295358
|
|
10/07/2024
|
17:20:26
|
BST
|
45
|
82.4800
|
XLON
|
1028593807295359
|
|
10/07/2024
|
17:20:26
|
BST
|
9
|
82.4800
|
XLON
|
1028593807295360
|
|
10/07/2024
|
17:21:00
|
BST
|
29
|
82.4600
|
XLON
|
1028593807295526
|
|
10/07/2024
|
17:21:00
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295527
|
|
10/07/2024
|
17:21:00
|
BST
|
25
|
82.4600
|
XLON
|
1028593807295528
|
|
10/07/2024
|
17:21:00
|
BST
|
33
|
82.4600
|
XLON
|
1028593807295529
|
|
10/07/2024
|
17:21:00
|
BST
|
11
|
82.4600
|
XLON
|
1028593807295530
|
|
10/07/2024
|
17:21:09
|
BST
|
47
|
82.4600
|
XLON
|
1028593807295572
|
|
10/07/2024
|
17:21:10
|
BST
|
39
|
82.4600
|
XLON
|
1028593807295578
|
|
10/07/2024
|
17:21:12
|
BST
|
4
|
82.4400
|
XLON
|
1028593807295596
|
|
10/07/2024
|
17:21:12
|
BST
|
82
|
82.4400
|
XLON
|
1028593807295597
|
|
10/07/2024
|
17:21:24
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295630
|
|
10/07/2024
|
17:21:24
|
BST
|
42
|
82.4600
|
XLON
|
1028593807295631
|
|
10/07/2024
|
17:21:24
|
BST
|
30
|
82.4600
|
XLON
|
1028593807295632
|
|
10/07/2024
|
17:21:44
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295703
|
|
10/07/2024
|
17:21:44
|
BST
|
8
|
82.4600
|
XLON
|
1028593807295704
|
|
10/07/2024
|
17:21:44
|
BST
|
4
|
82.4600
|
XLON
|
1028593807295706
|
|
10/07/2024
|
17:21:44
|
BST
|
8
|
82.4600
|
XLON
|
1028593807295707
|
|
10/07/2024
|
17:21:55
|
BST
|
3
|
82.4600
|
XLON
|
1028593807295752
|
|
10/07/2024
|
17:21:55
|
BST
|
6
|
82.4600
|
XLON
|
1028593807295753
|
|
10/07/2024
|
17:22:08
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295780
|
|
10/07/2024
|
17:22:08
|
BST
|
66
|
82.4600
|
XLON
|
1028593807295784
|
|
10/07/2024
|
17:22:08
|
BST
|
61
|
82.4600
|
XLON
|
1028593807295785
|
|
10/07/2024
|
17:22:08
|
BST
|
6
|
82.4600
|
XLON
|
1028593807295786
|
|
10/07/2024
|
17:23:06
|
BST
|
79
|
82.4600
|
XLON
|
1028593807295921
|
|
10/07/2024
|
17:23:06
|
BST
|
7
|
82.4600
|
XLON
|
1028593807295922
|
|
10/07/2024
|
17:23:11
|
BST
|
86
|
82.4600
|
XLON
|
1028593807295951
|
|
10/07/2024
|
17:23:11
|
BST
|
73
|
82.4600
|
XLON
|
1028593807295960
|
|
10/07/2024
|
17:23:11
|
BST
|
54
|
82.4600
|
XLON
|
1028593807295961
|
|
10/07/2024
|
17:23:12
|
BST
|
14
|
82.4600
|
XLON
|
1028593807295962
|
|
10/07/2024
|
17:23:12
|
BST
|
113
|
82.4600
|
XLON
|
1028593807295963
|
|
10/07/2024
|
17:23:12
|
BST
|
89
|
82.4600
|
XLON
|
1028593807295964
|
|
10/07/2024
|
17:23:12
|
BST
|
38
|
82.4600
|
XLON
|
1028593807295965
|
|
10/07/2024
|
17:23:12
|
BST
|
86
|
82.4400
|
XLON
|
1028593807295966
|
|
10/07/2024
|
17:23:12
|
BST
|
45
|
82.4400
|
XLON
|
1028593807295972
|
|
10/07/2024
|
17:23:12
|
BST
|
11
|
82.4400
|
XLON
|
1028593807295973
|
|
10/07/2024
|
17:23:37
|
BST
|
22
|
82.4400
|
XLON
|
1028593807296074
|
|
10/07/2024
|
17:23:37
|
BST
|
64
|
82.4400
|
XLON
|
1028593807296075
|
|
10/07/2024
|
17:24:12
|
BST
|
127
|
82.4600
|
XLON
|
1028593807296142
|
|
10/07/2024
|
17:24:12
|
BST
|
65
|
82.4600
|
XLON
|
1028593807296144
|
|
10/07/2024
|
17:24:12
|
BST
|
62
|
82.4600
|
XLON
|
1028593807296145
|
|
10/07/2024
|
17:24:16
|
BST
|
86
|
82.4600
|
XLON
|
1028593807296148
|
|
10/07/2024
|
17:25:20
|
BST
|
39
|
82.5000
|
XLON
|
1028593807296287
|
|
10/07/2024
|
17:26:13
|
BST
|
12
|
82.5200
|
XLON
|
1028593807296416
|
|
10/07/2024
|
17:26:13
|
BST
|
12
|
82.5200
|
XLON
|
1028593807296417
|
|
10/07/2024
|
17:26:39
|
BST
|
92
|
82.5200
|
XLON
|
1028593807296463
|
|
10/07/2024
|
17:26:39
|
BST
|
21
|
82.5200
|
XLON
|
1028593807296464
|
|
10/07/2024
|
17:26:39
|
BST
|
13
|
82.5200
|
XLON
|
1028593807296465
|
|
10/07/2024
|
17:26:39
|
BST
|
1
|
82.5200
|
XLON
|
1028593807296466
|
|
10/07/2024
|
17:27:20
|
BST
|
86
|
82.5000
|
XLON
|
1028593807296597
|
|
10/07/2024
|
17:27:20
|
BST
|
86
|
82.4800
|
XLON
|
1028593807296607
|
|
10/07/2024
|
17:27:23
|
BST
|
86
|
82.5400
|
XLON
|
1028593807296635
|
|
10/07/2024
|
17:27:23
|
BST
|
18
|
82.6000
|
XLON
|
1028593807296653
|
|
10/07/2024
|
17:27:23
|
BST
|
51
|
82.6000
|
XLON
|
1028593807296654
|
|
10/07/2024
|
17:27:23
|
BST
|
86
|
82.6000
|
XLON
|
1028593807296655
|
|
10/07/2024
|
17:27:49
|
BST
|
86
|
82.6000
|
XLON
|
1028593807296791
|
|
10/07/2024
|
17:27:59
|
BST
|
86
|
82.6200
|
XLON
|
1028593807296841
|
|
10/07/2024
|
17:27:59
|
BST
|
92
|
82.6200
|
XLON
|
1028593807296842
|
|
10/07/2024
|
17:27:59
|
BST
|
35
|
82.6200
|
XLON
|
1028593807296843
|
|
10/07/2024
|
17:27:59
|
BST
|
26
|
82.6000
|
XLON
|
1028593807296844
|
|
10/07/2024
|
17:28:00
|
BST
|
39
|
82.6000
|
XLON
|
1028593807296845
|
|
10/07/2024
|
17:28:00
|
BST
|
21
|
82.6000
|
XLON
|
1028593807296846
|
|
10/07/2024
|
17:28:40
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297027
|
|
10/07/2024
|
17:28:48
|
BST
|
37
|
82.5800
|
XLON
|
1028593807297077
|
|
10/07/2024
|
17:28:48
|
BST
|
74
|
82.5800
|
XLON
|
1028593807297078
|
|
10/07/2024
|
17:28:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297122
|
|
10/07/2024
|
17:29:05
|
BST
|
64
|
82.5800
|
XLON
|
1028593807297148
|
|
10/07/2024
|
17:29:05
|
BST
|
22
|
82.5800
|
XLON
|
1028593807297149
|
|
10/07/2024
|
17:29:05
|
BST
|
116
|
82.5800
|
XLON
|
1028593807297152
|
|
10/07/2024
|
17:29:56
|
BST
|
3
|
82.6000
|
XLON
|
1028593807297469
|
|
10/07/2024
|
17:29:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297510
|
|
10/07/2024
|
17:29:59
|
BST
|
86
|
82.5800
|
XLON
|
1028593807297516
|
|
|
|
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
POSFLFEDDSIILIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2024 to Jul 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jul 2023 to Jul 2024
