InterContinental Hotels Group PLC Transaction in Own Shares
03 December 2024 - 6:00PM
RNS Regulatory News
RNS Number : 5045O
InterContinental Hotels Group PLC
03 December 2024
|
03
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 02
December 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:
|
02 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
40,000
|
|
|
|
|
Lowest price paid per
share:
|
£ 97.9600
|
|
|
|
|
Highest price paid per
share:
|
£ 98.4400
|
|
|
|
|
Average price paid per
share:
|
£ 98.1473
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,432,399 ordinary shares in issue (excluding
6,956,782 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); Joe Simpson (+44
(0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 40,000 (ISIN:
GB00BHJYC057)
Date of purchases: 02 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
25,000
|
|
15,000
|
|
|
Highest price paid (per
ordinary share)
|
£
98.4400
|
|
£
98.4400
|
|
|
Lowest price paid (per
ordinary share)
|
£
97.9600
|
|
£
97.9600
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
98.1480
|
|
£
98.1462
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
02/12/2024
|
09:34:21
|
GMT
|
18
|
98.1600
|
XLON
|
1118298494211004
|
|
02/12/2024
|
09:35:01
|
GMT
|
48
|
98.1600
|
XLON
|
1118298494211045
|
|
02/12/2024
|
09:35:01
|
GMT
|
12
|
98.1600
|
XLON
|
1118298494211046
|
|
02/12/2024
|
09:35:01
|
GMT
|
12
|
98.1600
|
XLON
|
1118298494211047
|
|
02/12/2024
|
09:35:24
|
GMT
|
88
|
98.1200
|
CHIX
|
120000AFH
|
|
02/12/2024
|
09:38:01
|
GMT
|
39
|
98.1000
|
XLON
|
1118298494211434
|
|
02/12/2024
|
09:38:01
|
GMT
|
49
|
98.1000
|
XLON
|
1118298494211435
|
|
02/12/2024
|
09:43:02
|
GMT
|
91
|
98.0400
|
XLON
|
1118298494211962
|
|
02/12/2024
|
09:43:02
|
GMT
|
33
|
98.0200
|
XLON
|
1118298494211964
|
|
02/12/2024
|
09:43:02
|
GMT
|
57
|
98.0200
|
XLON
|
1118298494211965
|
|
02/12/2024
|
09:43:02
|
GMT
|
12
|
98.0400
|
CHIX
|
120000BAE
|
|
02/12/2024
|
09:43:02
|
GMT
|
79
|
98.0400
|
CHIX
|
120000BAF
|
|
02/12/2024
|
09:44:12
|
GMT
|
90
|
98.1000
|
CHIX
|
120000BHU
|
|
02/12/2024
|
09:45:00
|
GMT
|
87
|
98.1000
|
XLON
|
1118298494212256
|
|
02/12/2024
|
09:45:00
|
GMT
|
88
|
98.0800
|
XLON
|
1118298494212259
|
|
02/12/2024
|
09:49:24
|
GMT
|
17
|
98.0400
|
CHIX
|
120000C5T
|
|
02/12/2024
|
09:49:24
|
GMT
|
35
|
98.0400
|
CHIX
|
120000C5U
|
|
02/12/2024
|
09:49:24
|
GMT
|
35
|
98.0400
|
CHIX
|
120000C5V
|
|
02/12/2024
|
09:50:29
|
GMT
|
90
|
98.0400
|
XLON
|
1118298494212834
|
|
02/12/2024
|
09:52:37
|
GMT
|
87
|
98.0400
|
CHIX
|
120000CDZ
|
|
02/12/2024
|
09:55:45
|
GMT
|
87
|
98.0000
|
XLON
|
1118298494213185
|
|
02/12/2024
|
09:56:50
|
GMT
|
88
|
98.0000
|
XLON
|
1118298494213226
|
|
02/12/2024
|
09:58:03
|
GMT
|
90
|
97.9800
|
CHIX
|
120000CSA
|
|
02/12/2024
|
09:59:37
|
GMT
|
92
|
97.9800
|
XLON
|
1118298494213343
|
|
02/12/2024
|
10:01:09
|
GMT
|
91
|
98.0000
|
XLON
|
1118298494213622
|
|
02/12/2024
|
10:01:48
|
GMT
|
88
|
98.0600
|
CHIX
|
120000D3N
|
|
02/12/2024
|
10:04:41
|
GMT
|
89
|
98.0000
|
XLON
|
1118298494213952
|
|
02/12/2024
|
10:07:52
|
GMT
|
87
|
98.1200
|
XLON
|
1118298494214132
|
|
02/12/2024
|
10:07:52
|
GMT
|
90
|
98.1200
|
CHIX
|
120000DSO
|
|
02/12/2024
|
10:11:44
|
GMT
|
87
|
98.1200
|
XLON
|
1118298494214473
|
|
02/12/2024
|
10:11:44
|
GMT
|
1
|
98.1200
|
XLON
|
1118298494214474
|
|
02/12/2024
|
10:11:44
|
GMT
|
89
|
98.1200
|
CHIX
|
120000EB3
|
|
02/12/2024
|
10:12:20
|
GMT
|
86
|
98.1000
|
XLON
|
1118298494214495
|
|
02/12/2024
|
10:15:57
|
GMT
|
89
|
98.0800
|
XLON
|
1118298494214762
|
|
02/12/2024
|
10:15:57
|
GMT
|
57
|
98.0800
|
CHIX
|
120000ENW
|
|
02/12/2024
|
10:15:57
|
GMT
|
16
|
98.0800
|
CHIX
|
120000ENX
|
|
02/12/2024
|
10:15:57
|
GMT
|
16
|
98.0800
|
CHIX
|
120000ENY
|
|
02/12/2024
|
10:17:49
|
GMT
|
87
|
98.1000
|
XLON
|
1118298494214844
|
|
02/12/2024
|
10:20:13
|
GMT
|
87
|
98.1400
|
XLON
|
1118298494215024
|
|
02/12/2024
|
10:20:13
|
GMT
|
65
|
98.1400
|
CHIX
|
120000F3Q
|
|
02/12/2024
|
10:20:13
|
GMT
|
25
|
98.1400
|
CHIX
|
120000F3R
|
|
02/12/2024
|
10:23:23
|
GMT
|
70
|
98.1000
|
XLON
|
1118298494215348
|
|
02/12/2024
|
10:23:23
|
GMT
|
19
|
98.1000
|
XLON
|
1118298494215349
|
|
02/12/2024
|
10:27:33
|
GMT
|
5
|
98.0800
|
XLON
|
1118298494215698
|
|
02/12/2024
|
10:27:33
|
GMT
|
92
|
98.1000
|
CHIX
|
120000FS5
|
|
02/12/2024
|
10:28:03
|
GMT
|
87
|
98.0800
|
XLON
|
1118298494215730
|
|
02/12/2024
|
10:28:03
|
GMT
|
90
|
98.0400
|
XLON
|
1118298494215739
|
|
02/12/2024
|
10:32:18
|
GMT
|
86
|
98.0800
|
XLON
|
1118298494216016
|
|
02/12/2024
|
10:32:18
|
GMT
|
87
|
98.0800
|
CHIX
|
120000G89
|
|
02/12/2024
|
10:38:29
|
GMT
|
86
|
98.0400
|
XLON
|
1118298494216385
|
|
02/12/2024
|
10:41:00
|
GMT
|
52
|
98.0200
|
XLON
|
1118298494216669
|
|
02/12/2024
|
10:41:00
|
GMT
|
34
|
98.0200
|
XLON
|
1118298494216670
|
|
02/12/2024
|
10:41:00
|
GMT
|
17
|
98.0200
|
CHIX
|
120000H33
|
|
02/12/2024
|
10:41:00
|
GMT
|
73
|
98.0200
|
CHIX
|
120000H34
|
|
02/12/2024
|
10:42:45
|
GMT
|
7
|
98.0400
|
CHIX
|
120000HCN
|
|
02/12/2024
|
10:44:31
|
GMT
|
90
|
98.0200
|
XLON
|
1118298494216955
|
|
02/12/2024
|
10:44:31
|
GMT
|
80
|
98.0400
|
CHIX
|
120000HJL
|
|
02/12/2024
|
10:44:31
|
GMT
|
88
|
98.0200
|
CHIX
|
120000HJN
|
|
02/12/2024
|
10:45:00
|
GMT
|
89
|
98.0000
|
XLON
|
1118298494216969
|
|
02/12/2024
|
10:50:15
|
GMT
|
89
|
98.0200
|
XLON
|
1118298494217287
|
|
02/12/2024
|
10:51:10
|
GMT
|
39
|
98.0400
|
CHIX
|
120000I77
|
|
02/12/2024
|
10:51:10
|
GMT
|
47
|
98.0400
|
CHIX
|
120000I78
|
|
02/12/2024
|
10:51:52
|
GMT
|
92
|
98.0200
|
XLON
|
1118298494217418
|
|
02/12/2024
|
10:54:15
|
GMT
|
86
|
98.0400
|
XLON
|
1118298494217548
|
|
02/12/2024
|
10:56:54
|
GMT
|
82
|
98.0000
|
XLON
|
1118298494217741
|
|
02/12/2024
|
10:56:54
|
GMT
|
8
|
98.0000
|
XLON
|
1118298494217742
|
|
02/12/2024
|
10:56:54
|
GMT
|
86
|
98.0000
|
CHIX
|
120000INI
|
|
02/12/2024
|
11:02:09
|
GMT
|
92
|
98.0000
|
XLON
|
1118298494217997
|
|
02/12/2024
|
11:02:46
|
GMT
|
86
|
98.0200
|
XLON
|
1118298494218058
|
|
02/12/2024
|
11:02:46
|
GMT
|
88
|
98.0200
|
CHIX
|
120000J9B
|
|
02/12/2024
|
11:05:00
|
GMT
|
86
|
97.9600
|
CHIX
|
120000JEW
|
|
02/12/2024
|
11:06:02
|
GMT
|
88
|
97.9800
|
XLON
|
1118298494218222
|
|
02/12/2024
|
11:10:36
|
GMT
|
89
|
97.9600
|
XLON
|
1118298494218675
|
|
02/12/2024
|
11:11:18
|
GMT
|
15
|
97.9800
|
XLON
|
1118298494218725
|
|
02/12/2024
|
11:14:25
|
GMT
|
88
|
98.1200
|
CHIX
|
120000KRN
|
|
02/12/2024
|
11:15:02
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494219132
|
|
02/12/2024
|
11:16:40
|
GMT
|
91
|
98.1200
|
CHIX
|
120000L2V
|
|
02/12/2024
|
11:16:42
|
GMT
|
68
|
98.1000
|
XLON
|
1118298494219301
|
|
02/12/2024
|
11:16:42
|
GMT
|
23
|
98.1000
|
XLON
|
1118298494219302
|
|
02/12/2024
|
11:21:04
|
GMT
|
87
|
98.1800
|
CHIX
|
120000LLL
|
|
02/12/2024
|
11:21:59
|
GMT
|
47
|
98.1600
|
XLON
|
1118298494219661
|
|
02/12/2024
|
11:21:59
|
GMT
|
39
|
98.1600
|
XLON
|
1118298494219662
|
|
02/12/2024
|
11:21:59
|
GMT
|
88
|
98.1400
|
XLON
|
1118298494219665
|
|
02/12/2024
|
11:25:19
|
GMT
|
88
|
98.0000
|
XLON
|
1118298494219897
|
|
02/12/2024
|
11:27:11
|
GMT
|
66
|
98.0200
|
CHIX
|
120000MA6
|
|
02/12/2024
|
11:27:11
|
GMT
|
21
|
98.0200
|
CHIX
|
120000MA7
|
|
02/12/2024
|
11:30:05
|
GMT
|
80
|
98.0200
|
XLON
|
1118298494220100
|
|
02/12/2024
|
11:30:05
|
GMT
|
7
|
98.0200
|
XLON
|
1118298494220101
|
|
02/12/2024
|
11:34:05
|
GMT
|
44
|
98.0200
|
XLON
|
1118298494220287
|
|
02/12/2024
|
11:34:05
|
GMT
|
43
|
98.0200
|
XLON
|
1118298494220288
|
|
02/12/2024
|
11:34:05
|
GMT
|
60
|
98.0200
|
CHIX
|
120000MVA
|
|
02/12/2024
|
11:34:05
|
GMT
|
26
|
98.0200
|
CHIX
|
120000MVB
|
|
02/12/2024
|
11:37:44
|
GMT
|
87
|
98.0600
|
CHIX
|
120000N4C
|
|
02/12/2024
|
11:40:47
|
GMT
|
88
|
98.0400
|
XLON
|
1118298494220577
|
|
02/12/2024
|
11:48:05
|
GMT
|
89
|
98.0400
|
XLON
|
1118298494221297
|
|
02/12/2024
|
11:50:05
|
GMT
|
87
|
98.0600
|
CHIX
|
120000O0D
|
|
02/12/2024
|
11:50:18
|
GMT
|
86
|
98.0400
|
XLON
|
1118298494221411
|
|
02/12/2024
|
11:50:18
|
GMT
|
90
|
98.0400
|
CHIX
|
120000O15
|
|
02/12/2024
|
11:55:55
|
GMT
|
89
|
98.0200
|
XLON
|
1118298494221786
|
|
02/12/2024
|
11:55:55
|
GMT
|
89
|
98.0000
|
XLON
|
1118298494221788
|
|
02/12/2024
|
11:55:55
|
GMT
|
87
|
98.0000
|
CHIX
|
120000OG8
|
|
02/12/2024
|
12:13:02
|
GMT
|
14
|
98.1800
|
XLON
|
1118298494223133
|
|
02/12/2024
|
12:13:02
|
GMT
|
13
|
98.1800
|
XLON
|
1118298494223134
|
|
02/12/2024
|
12:13:02
|
GMT
|
14
|
98.1800
|
XLON
|
1118298494223135
|
|
02/12/2024
|
12:13:02
|
GMT
|
12
|
98.1800
|
XLON
|
1118298494223136
|
|
02/12/2024
|
12:13:02
|
GMT
|
29
|
98.1800
|
XLON
|
1118298494223137
|
|
02/12/2024
|
12:13:31
|
GMT
|
40
|
98.1600
|
XLON
|
1118298494223174
|
|
02/12/2024
|
12:13:31
|
GMT
|
12
|
98.1800
|
XLON
|
1118298494223175
|
|
02/12/2024
|
12:13:31
|
GMT
|
19
|
98.1800
|
XLON
|
1118298494223176
|
|
02/12/2024
|
12:13:31
|
GMT
|
41
|
98.1800
|
XLON
|
1118298494223177
|
|
02/12/2024
|
12:13:31
|
GMT
|
3
|
98.1800
|
XLON
|
1118298494223178
|
|
02/12/2024
|
12:16:02
|
GMT
|
89
|
98.1600
|
XLON
|
1118298494223425
|
|
02/12/2024
|
12:16:02
|
GMT
|
86
|
98.1600
|
CHIX
|
120000Q2T
|
|
02/12/2024
|
12:17:06
|
GMT
|
86
|
98.1400
|
XLON
|
1118298494223480
|
|
02/12/2024
|
12:17:06
|
GMT
|
88
|
98.1400
|
CHIX
|
120000Q60
|
|
02/12/2024
|
12:18:02
|
GMT
|
90
|
98.1200
|
XLON
|
1118298494223525
|
|
02/12/2024
|
12:18:02
|
GMT
|
87
|
98.1200
|
CHIX
|
120000Q8L
|
|
02/12/2024
|
12:24:31
|
GMT
|
6
|
98.1600
|
XLON
|
1118298494223876
|
|
02/12/2024
|
12:24:31
|
GMT
|
83
|
98.1600
|
XLON
|
1118298494223877
|
|
02/12/2024
|
12:24:31
|
GMT
|
86
|
98.1600
|
CHIX
|
120000QZ0
|
|
02/12/2024
|
12:31:11
|
GMT
|
8
|
98.1400
|
XLON
|
1118298494224181
|
|
02/12/2024
|
12:31:11
|
GMT
|
81
|
98.1400
|
XLON
|
1118298494224182
|
|
02/12/2024
|
12:31:11
|
GMT
|
58
|
98.1400
|
CHIX
|
120000RK6
|
|
02/12/2024
|
12:31:11
|
GMT
|
29
|
98.1400
|
CHIX
|
120000RK7
|
|
02/12/2024
|
12:33:02
|
GMT
|
20
|
98.1200
|
XLON
|
1118298494224242
|
|
02/12/2024
|
12:33:02
|
GMT
|
67
|
98.1200
|
XLON
|
1118298494224243
|
|
02/12/2024
|
12:33:02
|
GMT
|
91
|
98.1000
|
XLON
|
1118298494224246
|
|
02/12/2024
|
12:33:02
|
GMT
|
90
|
98.0800
|
XLON
|
1118298494224249
|
|
02/12/2024
|
12:33:02
|
GMT
|
86
|
98.1200
|
CHIX
|
120000ROF
|
|
02/12/2024
|
12:33:07
|
GMT
|
89
|
98.0600
|
XLON
|
1118298494224251
|
|
02/12/2024
|
12:50:34
|
GMT
|
1
|
98.1200
|
XLON
|
1118298494224912
|
|
02/12/2024
|
12:54:16
|
GMT
|
17
|
98.1600
|
XLON
|
1118298494225058
|
|
02/12/2024
|
12:54:16
|
GMT
|
12
|
98.1600
|
XLON
|
1118298494225059
|
|
02/12/2024
|
12:54:16
|
GMT
|
32
|
98.1600
|
XLON
|
1118298494225060
|
|
02/12/2024
|
12:55:42
|
GMT
|
51
|
98.1400
|
XLON
|
1118298494225098
|
|
02/12/2024
|
12:55:42
|
GMT
|
35
|
98.1400
|
XLON
|
1118298494225099
|
|
02/12/2024
|
12:55:42
|
GMT
|
36
|
98.1400
|
XLON
|
1118298494225101
|
|
02/12/2024
|
12:56:46
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494225135
|
|
02/12/2024
|
12:56:46
|
GMT
|
83
|
98.1200
|
CHIX
|
120000TFQ
|
|
02/12/2024
|
12:56:46
|
GMT
|
6
|
98.1200
|
CHIX
|
120000TFR
|
|
02/12/2024
|
13:01:39
|
GMT
|
89
|
98.1000
|
XLON
|
1118298494225292
|
|
02/12/2024
|
13:01:39
|
GMT
|
92
|
98.0800
|
XLON
|
1118298494225295
|
|
02/12/2024
|
13:01:39
|
GMT
|
18
|
98.1000
|
XLON
|
1118298494225296
|
|
02/12/2024
|
13:01:39
|
GMT
|
12
|
98.1000
|
XLON
|
1118298494225297
|
|
02/12/2024
|
13:01:39
|
GMT
|
1
|
98.1000
|
XLON
|
1118298494225298
|
|
02/12/2024
|
13:01:39
|
GMT
|
5
|
98.1000
|
XLON
|
1118298494225299
|
|
02/12/2024
|
13:01:39
|
GMT
|
91
|
98.1000
|
CHIX
|
120000TU4
|
|
02/12/2024
|
13:01:39
|
GMT
|
92
|
98.0800
|
CHIX
|
120000TU6
|
|
02/12/2024
|
13:01:42
|
GMT
|
68
|
98.0600
|
CHIX
|
120000TUH
|
|
02/12/2024
|
13:05:37
|
GMT
|
86
|
98.1400
|
CHIX
|
120000U6P
|
|
02/12/2024
|
13:09:02
|
GMT
|
88
|
98.1800
|
XLON
|
1118298494225819
|
|
02/12/2024
|
13:10:23
|
GMT
|
89
|
98.2800
|
XLON
|
1118298494225956
|
|
02/12/2024
|
13:10:23
|
GMT
|
86
|
98.2800
|
CHIX
|
120000VEP
|
|
02/12/2024
|
13:10:45
|
GMT
|
86
|
98.2600
|
XLON
|
1118298494226008
|
|
02/12/2024
|
13:13:20
|
GMT
|
87
|
98.2600
|
XLON
|
1118298494226273
|
|
02/12/2024
|
13:13:51
|
GMT
|
90
|
98.2400
|
XLON
|
1118298494226411
|
|
02/12/2024
|
13:13:57
|
GMT
|
52
|
98.2200
|
XLON
|
1118298494226429
|
|
02/12/2024
|
13:13:57
|
GMT
|
34
|
98.2200
|
XLON
|
1118298494226430
|
|
02/12/2024
|
13:14:45
|
GMT
|
88
|
98.2000
|
CHIX
|
120000W5U
|
|
02/12/2024
|
13:19:55
|
GMT
|
29
|
98.2000
|
CHIX
|
120000WPV
|
|
02/12/2024
|
13:19:55
|
GMT
|
61
|
98.2000
|
CHIX
|
120000WPW
|
|
02/12/2024
|
13:23:44
|
GMT
|
91
|
98.1800
|
XLON
|
1118298494227040
|
|
02/12/2024
|
13:24:43
|
GMT
|
87
|
98.2000
|
XLON
|
1118298494227077
|
|
02/12/2024
|
13:26:45
|
GMT
|
37
|
98.2200
|
XLON
|
1118298494227252
|
|
02/12/2024
|
13:26:45
|
GMT
|
53
|
98.2200
|
XLON
|
1118298494227253
|
|
02/12/2024
|
13:26:45
|
GMT
|
38
|
98.2200
|
CHIX
|
120000XD5
|
|
02/12/2024
|
13:26:45
|
GMT
|
50
|
98.2200
|
CHIX
|
120000XD6
|
|
02/12/2024
|
13:29:53
|
GMT
|
86
|
98.3000
|
XLON
|
1118298494227391
|
|
02/12/2024
|
13:31:57
|
GMT
|
89
|
98.2800
|
CHIX
|
120000XWZ
|
|
02/12/2024
|
13:31:58
|
GMT
|
66
|
98.2600
|
XLON
|
1118298494227516
|
|
02/12/2024
|
13:31:58
|
GMT
|
21
|
98.2600
|
XLON
|
1118298494227517
|
|
02/12/2024
|
13:39:42
|
GMT
|
88
|
98.1800
|
XLON
|
1118298494228219
|
|
02/12/2024
|
13:42:47
|
GMT
|
61
|
98.2600
|
XLON
|
1118298494228429
|
|
02/12/2024
|
13:42:47
|
GMT
|
27
|
98.2600
|
XLON
|
1118298494228430
|
|
02/12/2024
|
13:42:47
|
GMT
|
89
|
98.2600
|
CHIX
|
120000Z3D
|
|
02/12/2024
|
13:42:49
|
GMT
|
86
|
98.2400
|
XLON
|
1118298494228435
|
|
02/12/2024
|
13:42:49
|
GMT
|
88
|
98.2400
|
CHIX
|
120000Z3G
|
|
02/12/2024
|
13:52:18
|
GMT
|
90
|
98.2600
|
CHIX
|
1200010AL
|
|
02/12/2024
|
13:53:44
|
GMT
|
90
|
98.2400
|
XLON
|
1118298494229422
|
|
02/12/2024
|
13:55:02
|
GMT
|
92
|
98.3200
|
XLON
|
1118298494229610
|
|
02/12/2024
|
13:55:02
|
GMT
|
90
|
98.3200
|
CHIX
|
1200010MN
|
|
02/12/2024
|
13:56:26
|
GMT
|
56
|
98.3600
|
XLON
|
1118298494229767
|
|
02/12/2024
|
13:56:26
|
GMT
|
34
|
98.3600
|
XLON
|
1118298494229768
|
|
02/12/2024
|
13:57:42
|
GMT
|
92
|
98.3000
|
XLON
|
1118298494229921
|
|
02/12/2024
|
14:05:00
|
GMT
|
72
|
98.3400
|
CHIX
|
1200011RR
|
|
02/12/2024
|
14:05:00
|
GMT
|
20
|
98.3400
|
CHIX
|
1200011RS
|
|
02/12/2024
|
14:08:14
|
GMT
|
87
|
98.3800
|
XLON
|
1118298494230930
|
|
02/12/2024
|
14:09:25
|
GMT
|
88
|
98.4400
|
XLON
|
1118298494231046
|
|
02/12/2024
|
14:09:25
|
GMT
|
90
|
98.4400
|
CHIX
|
1200012I7
|
|
02/12/2024
|
14:09:26
|
GMT
|
65
|
98.4200
|
XLON
|
1118298494231050
|
|
02/12/2024
|
14:09:26
|
GMT
|
25
|
98.4200
|
XLON
|
1118298494231051
|
|
02/12/2024
|
14:13:01
|
GMT
|
87
|
98.3400
|
XLON
|
1118298494231278
|
|
02/12/2024
|
14:14:14
|
GMT
|
90
|
98.3600
|
CHIX
|
1200012ZL
|
|
02/12/2024
|
14:17:32
|
GMT
|
92
|
98.3000
|
XLON
|
1118298494231502
|
|
02/12/2024
|
14:21:12
|
GMT
|
90
|
98.3400
|
XLON
|
1118298494231647
|
|
02/12/2024
|
14:21:12
|
GMT
|
91
|
98.3400
|
CHIX
|
1200013IK
|
|
02/12/2024
|
14:26:02
|
GMT
|
88
|
98.3800
|
XLON
|
1118298494231923
|
|
02/12/2024
|
14:27:52
|
GMT
|
87
|
98.3800
|
XLON
|
1118298494232155
|
|
02/12/2024
|
14:30:11
|
GMT
|
87
|
98.3800
|
XLON
|
1118298494232281
|
|
02/12/2024
|
14:30:53
|
GMT
|
91
|
98.3600
|
CHIX
|
1200014I4
|
|
02/12/2024
|
14:34:45
|
GMT
|
92
|
98.3400
|
XLON
|
1118298494232563
|
|
02/12/2024
|
14:34:45
|
GMT
|
91
|
98.3400
|
CHIX
|
1200014UH
|
|
02/12/2024
|
14:36:19
|
GMT
|
92
|
98.3200
|
XLON
|
1118298494232635
|
|
02/12/2024
|
14:36:19
|
GMT
|
87
|
98.3200
|
CHIX
|
12000150X
|
|
02/12/2024
|
14:37:40
|
GMT
|
90
|
98.2600
|
XLON
|
1118298494232756
|
|
02/12/2024
|
14:40:03
|
GMT
|
90
|
98.2800
|
XLON
|
1118298494232917
|
|
02/12/2024
|
14:41:04
|
GMT
|
87
|
98.3200
|
CHIX
|
1200015P4
|
|
02/12/2024
|
14:43:00
|
GMT
|
66
|
98.3600
|
XLON
|
1118298494233168
|
|
02/12/2024
|
14:43:00
|
GMT
|
10
|
98.3600
|
XLON
|
1118298494233169
|
|
02/12/2024
|
14:43:00
|
GMT
|
10
|
98.3600
|
XLON
|
1118298494233170
|
|
02/12/2024
|
14:45:09
|
GMT
|
88
|
98.3600
|
XLON
|
1118298494233310
|
|
02/12/2024
|
14:45:09
|
GMT
|
90
|
98.3600
|
CHIX
|
1200016FE
|
|
02/12/2024
|
14:49:34
|
GMT
|
87
|
98.3400
|
XLON
|
1118298494233673
|
|
02/12/2024
|
14:49:34
|
GMT
|
88
|
98.3400
|
CHIX
|
1200016UI
|
|
02/12/2024
|
14:50:47
|
GMT
|
34
|
98.3200
|
XLON
|
1118298494233810
|
|
02/12/2024
|
14:50:47
|
GMT
|
53
|
98.3200
|
XLON
|
1118298494233811
|
|
02/12/2024
|
14:52:16
|
GMT
|
86
|
98.3200
|
XLON
|
1118298494233975
|
|
02/12/2024
|
14:52:16
|
GMT
|
88
|
98.3200
|
CHIX
|
1200017AZ
|
|
02/12/2024
|
14:55:21
|
GMT
|
86
|
98.3000
|
XLON
|
1118298494234211
|
|
02/12/2024
|
14:55:21
|
GMT
|
29
|
98.3000
|
CHIX
|
1200017PD
|
|
02/12/2024
|
14:55:21
|
GMT
|
58
|
98.3000
|
CHIX
|
1200017PE
|
|
02/12/2024
|
14:56:25
|
GMT
|
89
|
98.2600
|
XLON
|
1118298494234371
|
|
02/12/2024
|
14:58:27
|
GMT
|
88
|
98.2600
|
XLON
|
1118298494234571
|
|
02/12/2024
|
15:00:52
|
GMT
|
33
|
98.2200
|
XLON
|
1118298494234767
|
|
02/12/2024
|
15:00:52
|
GMT
|
25
|
98.2200
|
XLON
|
1118298494234768
|
|
02/12/2024
|
15:00:52
|
GMT
|
32
|
98.2200
|
XLON
|
1118298494234769
|
|
02/12/2024
|
15:00:52
|
GMT
|
86
|
98.2200
|
CHIX
|
1200018PW
|
|
02/12/2024
|
15:03:22
|
GMT
|
11
|
98.1400
|
XLON
|
1118298494234959
|
|
02/12/2024
|
15:03:22
|
GMT
|
80
|
98.1400
|
XLON
|
1118298494234960
|
|
02/12/2024
|
15:03:22
|
GMT
|
92
|
98.1400
|
CHIX
|
12000192E
|
|
02/12/2024
|
15:05:37
|
GMT
|
49
|
98.2000
|
XLON
|
1118298494235143
|
|
02/12/2024
|
15:05:37
|
GMT
|
38
|
98.2000
|
XLON
|
1118298494235144
|
|
02/12/2024
|
15:07:31
|
GMT
|
13
|
98.1600
|
XLON
|
1118298494235234
|
|
02/12/2024
|
15:07:31
|
GMT
|
43
|
98.1600
|
XLON
|
1118298494235235
|
|
02/12/2024
|
15:07:31
|
GMT
|
30
|
98.1600
|
XLON
|
1118298494235236
|
|
02/12/2024
|
15:07:31
|
GMT
|
92
|
98.1600
|
CHIX
|
1200019LP
|
|
02/12/2024
|
15:09:27
|
GMT
|
90
|
98.1600
|
XLON
|
1118298494235309
|
|
02/12/2024
|
15:10:30
|
GMT
|
47
|
98.1400
|
CHIX
|
1200019VP
|
|
02/12/2024
|
15:10:30
|
GMT
|
41
|
98.1400
|
CHIX
|
1200019VQ
|
|
02/12/2024
|
15:14:21
|
GMT
|
21
|
98.1400
|
XLON
|
1118298494235604
|
|
02/12/2024
|
15:14:21
|
GMT
|
66
|
98.1400
|
XLON
|
1118298494235605
|
|
02/12/2024
|
15:15:29
|
GMT
|
88
|
98.1400
|
CHIX
|
120001AI3
|
|
02/12/2024
|
15:16:40
|
GMT
|
82
|
98.1200
|
XLON
|
1118298494235805
|
|
02/12/2024
|
15:16:40
|
GMT
|
8
|
98.1200
|
XLON
|
1118298494235806
|
|
02/12/2024
|
15:22:23
|
GMT
|
86
|
98.2000
|
XLON
|
1118298494236339
|
|
02/12/2024
|
15:24:21
|
GMT
|
92
|
98.1800
|
XLON
|
1118298494236483
|
|
02/12/2024
|
15:24:21
|
GMT
|
92
|
98.1800
|
CHIX
|
120001BIW
|
|
02/12/2024
|
15:26:56
|
GMT
|
92
|
98.2000
|
XLON
|
1118298494236817
|
|
02/12/2024
|
15:26:56
|
GMT
|
87
|
98.2000
|
CHIX
|
120001BU0
|
|
02/12/2024
|
15:28:09
|
GMT
|
44
|
98.1800
|
XLON
|
1118298494236966
|
|
02/12/2024
|
15:28:09
|
GMT
|
12
|
98.1800
|
CHIX
|
120001BZI
|
|
02/12/2024
|
15:28:45
|
GMT
|
47
|
98.1800
|
XLON
|
1118298494236982
|
|
02/12/2024
|
15:28:45
|
GMT
|
68
|
98.1800
|
CHIX
|
120001C1P
|
|
02/12/2024
|
15:28:45
|
GMT
|
6
|
98.1800
|
CHIX
|
120001C1Q
|
|
02/12/2024
|
15:29:43
|
GMT
|
37
|
98.1800
|
XLON
|
1118298494237061
|
|
02/12/2024
|
15:29:43
|
GMT
|
10
|
98.1800
|
XLON
|
1118298494237062
|
|
02/12/2024
|
15:29:43
|
GMT
|
44
|
98.1800
|
XLON
|
1118298494237063
|
|
02/12/2024
|
15:29:56
|
GMT
|
72
|
98.1600
|
XLON
|
1118298494237111
|
|
02/12/2024
|
15:29:56
|
GMT
|
19
|
98.1600
|
XLON
|
1118298494237112
|
|
02/12/2024
|
15:29:56
|
GMT
|
92
|
98.1400
|
XLON
|
1118298494237116
|
|
02/12/2024
|
15:29:56
|
GMT
|
89
|
98.1600
|
CHIX
|
120001CBR
|
|
02/12/2024
|
15:30:00
|
GMT
|
92
|
98.1800
|
XLON
|
1118298494237153
|
|
02/12/2024
|
15:31:30
|
GMT
|
89
|
98.2600
|
XLON
|
1118298494237733
|
|
02/12/2024
|
15:31:30
|
GMT
|
87
|
98.2600
|
CHIX
|
120001CRY
|
|
02/12/2024
|
15:31:57
|
GMT
|
25
|
98.2400
|
XLON
|
1118298494237818
|
|
02/12/2024
|
15:31:57
|
GMT
|
25
|
98.2400
|
XLON
|
1118298494237819
|
|
02/12/2024
|
15:31:57
|
GMT
|
38
|
98.2400
|
XLON
|
1118298494237820
|
|
02/12/2024
|
15:31:57
|
GMT
|
88
|
98.2400
|
CHIX
|
120001CW7
|
|
02/12/2024
|
15:33:54
|
GMT
|
88
|
98.3400
|
XLON
|
1118298494238229
|
|
02/12/2024
|
15:34:42
|
GMT
|
46
|
98.3400
|
XLON
|
1118298494238335
|
|
02/12/2024
|
15:34:42
|
GMT
|
20
|
98.3400
|
XLON
|
1118298494238336
|
|
02/12/2024
|
15:34:42
|
GMT
|
20
|
98.3400
|
XLON
|
1118298494238337
|
|
02/12/2024
|
15:35:12
|
GMT
|
89
|
98.3400
|
CHIX
|
120001DYI
|
|
02/12/2024
|
15:35:17
|
GMT
|
14
|
98.3600
|
XLON
|
1118298494238484
|
|
02/12/2024
|
15:35:17
|
GMT
|
14
|
98.3600
|
XLON
|
1118298494238485
|
|
02/12/2024
|
15:35:25
|
GMT
|
92
|
98.3400
|
XLON
|
1118298494238493
|
|
02/12/2024
|
15:35:47
|
GMT
|
86
|
98.3400
|
CHIX
|
120001E3A
|
|
02/12/2024
|
15:36:24
|
GMT
|
36
|
98.3600
|
XLON
|
1118298494238650
|
|
02/12/2024
|
15:36:37
|
GMT
|
36
|
98.3600
|
XLON
|
1118298494238658
|
|
02/12/2024
|
15:37:25
|
GMT
|
71
|
98.3600
|
XLON
|
1118298494238757
|
|
02/12/2024
|
15:37:25
|
GMT
|
17
|
98.3600
|
XLON
|
1118298494238758
|
|
02/12/2024
|
15:37:25
|
GMT
|
46
|
98.3800
|
XLON
|
1118298494238759
|
|
02/12/2024
|
15:37:25
|
GMT
|
19
|
98.3800
|
XLON
|
1118298494238760
|
|
02/12/2024
|
15:37:25
|
GMT
|
10
|
98.3800
|
XLON
|
1118298494238761
|
|
02/12/2024
|
15:37:25
|
GMT
|
10
|
98.3800
|
XLON
|
1118298494238762
|
|
02/12/2024
|
15:37:58
|
GMT
|
88
|
98.3400
|
XLON
|
1118298494238852
|
|
02/12/2024
|
15:37:58
|
GMT
|
90
|
98.3400
|
CHIX
|
120001EJL
|
|
02/12/2024
|
15:38:36
|
GMT
|
62
|
98.3200
|
XLON
|
1118298494238923
|
|
02/12/2024
|
15:39:23
|
GMT
|
30
|
98.3200
|
XLON
|
1118298494239001
|
|
02/12/2024
|
15:39:23
|
GMT
|
88
|
98.3200
|
CHIX
|
120001EUE
|
|
02/12/2024
|
15:39:55
|
GMT
|
87
|
98.3600
|
CHIX
|
120001F0V
|
|
02/12/2024
|
15:39:58
|
GMT
|
36
|
98.3600
|
XLON
|
1118298494239172
|
|
02/12/2024
|
15:40:13
|
GMT
|
86
|
98.3400
|
XLON
|
1118298494239289
|
|
02/12/2024
|
15:40:13
|
GMT
|
86
|
98.3400
|
CHIX
|
120001F7T
|
|
02/12/2024
|
15:41:00
|
GMT
|
89
|
98.3200
|
XLON
|
1118298494239433
|
|
02/12/2024
|
15:41:00
|
GMT
|
91
|
98.3200
|
CHIX
|
120001FE0
|
|
02/12/2024
|
15:41:00
|
GMT
|
3
|
98.3000
|
CHIX
|
120001FE3
|
|
02/12/2024
|
15:42:02
|
GMT
|
89
|
98.3200
|
XLON
|
1118298494239591
|
|
02/12/2024
|
15:42:09
|
GMT
|
92
|
98.3000
|
XLON
|
1118298494239614
|
|
02/12/2024
|
15:42:09
|
GMT
|
85
|
98.3000
|
CHIX
|
120001FN0
|
|
02/12/2024
|
15:42:10
|
GMT
|
10
|
98.2800
|
CHIX
|
120001FN4
|
|
02/12/2024
|
15:43:54
|
GMT
|
36
|
98.3200
|
XLON
|
1118298494239774
|
|
02/12/2024
|
15:44:41
|
GMT
|
19
|
98.3200
|
XLON
|
1118298494239916
|
|
02/12/2024
|
15:44:59
|
GMT
|
47
|
98.3400
|
XLON
|
1118298494239958
|
|
02/12/2024
|
15:44:59
|
GMT
|
52
|
98.3400
|
XLON
|
1118298494239959
|
|
02/12/2024
|
15:44:59
|
GMT
|
12
|
98.3400
|
XLON
|
1118298494239960
|
|
02/12/2024
|
15:44:59
|
GMT
|
3
|
98.3400
|
XLON
|
1118298494239961
|
|
02/12/2024
|
15:45:05
|
GMT
|
89
|
98.3200
|
XLON
|
1118298494239976
|
|
02/12/2024
|
15:45:12
|
GMT
|
87
|
98.3000
|
XLON
|
1118298494239985
|
|
02/12/2024
|
15:45:12
|
GMT
|
88
|
98.3000
|
CHIX
|
120001G2S
|
|
02/12/2024
|
15:45:24
|
GMT
|
52
|
98.2800
|
XLON
|
1118298494239996
|
|
02/12/2024
|
15:45:24
|
GMT
|
34
|
98.2800
|
XLON
|
1118298494239997
|
|
02/12/2024
|
15:45:24
|
GMT
|
66
|
98.2800
|
CHIX
|
120001G45
|
|
02/12/2024
|
15:45:24
|
GMT
|
13
|
98.2800
|
CHIX
|
120001G46
|
|
02/12/2024
|
15:45:25
|
GMT
|
90
|
98.2600
|
XLON
|
1118298494240007
|
|
02/12/2024
|
15:45:25
|
GMT
|
86
|
98.2600
|
CHIX
|
120001G5I
|
|
02/12/2024
|
15:47:37
|
GMT
|
68
|
98.2800
|
XLON
|
1118298494240363
|
|
02/12/2024
|
15:47:37
|
GMT
|
23
|
98.2800
|
XLON
|
1118298494240364
|
|
02/12/2024
|
15:47:38
|
GMT
|
10
|
98.2600
|
CHIX
|
120001GSG
|
|
02/12/2024
|
15:47:43
|
GMT
|
10
|
98.2600
|
CHIX
|
120001GT1
|
|
02/12/2024
|
15:48:05
|
GMT
|
70
|
98.2600
|
XLON
|
1118298494240429
|
|
02/12/2024
|
15:48:05
|
GMT
|
19
|
98.2600
|
XLON
|
1118298494240430
|
|
02/12/2024
|
15:48:05
|
GMT
|
66
|
98.2600
|
CHIX
|
120001GVH
|
|
02/12/2024
|
15:48:06
|
GMT
|
10
|
98.2400
|
CHIX
|
120001GVO
|
|
02/12/2024
|
15:48:06
|
GMT
|
10
|
98.2400
|
CHIX
|
120001GVP
|
|
02/12/2024
|
15:48:45
|
GMT
|
89
|
98.2400
|
XLON
|
1118298494240595
|
|
02/12/2024
|
15:48:45
|
GMT
|
67
|
98.2400
|
CHIX
|
120001H3T
|
|
02/12/2024
|
15:48:45
|
GMT
|
10
|
98.2200
|
CHIX
|
120001H40
|
|
02/12/2024
|
15:48:52
|
GMT
|
10
|
98.2200
|
CHIX
|
120001H4N
|
|
02/12/2024
|
15:49:16
|
GMT
|
86
|
98.2200
|
XLON
|
1118298494240688
|
|
02/12/2024
|
15:49:16
|
GMT
|
70
|
98.2200
|
CHIX
|
120001H9N
|
|
02/12/2024
|
15:50:29
|
GMT
|
12
|
98.2600
|
XLON
|
1118298494240889
|
|
02/12/2024
|
15:50:29
|
GMT
|
75
|
98.2600
|
XLON
|
1118298494240890
|
|
02/12/2024
|
15:50:29
|
GMT
|
10
|
98.2400
|
XLON
|
1118298494240893
|
|
02/12/2024
|
15:50:29
|
GMT
|
10
|
98.2400
|
XLON
|
1118298494240894
|
|
02/12/2024
|
15:50:29
|
GMT
|
10
|
98.2400
|
XLON
|
1118298494240895
|
|
02/12/2024
|
15:50:29
|
GMT
|
10
|
98.2400
|
XLON
|
1118298494240896
|
|
02/12/2024
|
15:50:29
|
GMT
|
50
|
98.2400
|
XLON
|
1118298494240897
|
|
02/12/2024
|
15:50:29
|
GMT
|
15
|
98.2600
|
CHIX
|
120001HI7
|
|
02/12/2024
|
15:50:29
|
GMT
|
76
|
98.2600
|
CHIX
|
120001HI8
|
|
02/12/2024
|
15:51:05
|
GMT
|
89
|
98.2000
|
XLON
|
1118298494241061
|
|
02/12/2024
|
15:52:01
|
GMT
|
86
|
98.1800
|
XLON
|
1118298494241214
|
|
02/12/2024
|
15:53:10
|
GMT
|
91
|
98.1600
|
XLON
|
1118298494241488
|
|
02/12/2024
|
15:53:10
|
GMT
|
16
|
98.1600
|
CHIX
|
120001I8T
|
|
02/12/2024
|
15:53:10
|
GMT
|
76
|
98.1600
|
CHIX
|
120001I8U
|
|
02/12/2024
|
15:54:03
|
GMT
|
91
|
98.1400
|
XLON
|
1118298494241583
|
|
02/12/2024
|
15:54:03
|
GMT
|
82
|
98.1400
|
CHIX
|
120001IFJ
|
|
02/12/2024
|
15:54:03
|
GMT
|
3
|
98.1400
|
CHIX
|
120001IFK
|
|
02/12/2024
|
15:54:03
|
GMT
|
3
|
98.1400
|
CHIX
|
120001IFL
|
|
02/12/2024
|
15:54:58
|
GMT
|
89
|
98.1400
|
XLON
|
1118298494241694
|
|
02/12/2024
|
15:55:20
|
GMT
|
88
|
98.1200
|
XLON
|
1118298494241779
|
|
02/12/2024
|
15:57:47
|
GMT
|
34
|
98.1000
|
XLON
|
1118298494242223
|
|
02/12/2024
|
15:57:47
|
GMT
|
56
|
98.1000
|
XLON
|
1118298494242224
|
|
02/12/2024
|
15:57:47
|
GMT
|
91
|
98.1000
|
CHIX
|
120001JEP
|
|
02/12/2024
|
15:58:08
|
GMT
|
87
|
98.0800
|
XLON
|
1118298494242254
|
|
02/12/2024
|
15:58:08
|
GMT
|
2
|
98.0800
|
XLON
|
1118298494242255
|
|
02/12/2024
|
15:58:08
|
GMT
|
91
|
98.0800
|
CHIX
|
120001JGW
|
|
02/12/2024
|
15:58:16
|
GMT
|
89
|
98.0600
|
CHIX
|
120001JHQ
|
|
02/12/2024
|
15:59:01
|
GMT
|
89
|
98.0600
|
XLON
|
1118298494242367
|
|
02/12/2024
|
15:59:59
|
GMT
|
87
|
98.0600
|
XLON
|
1118298494242593
|
|
02/12/2024
|
15:59:59
|
GMT
|
86
|
98.0600
|
CHIX
|
120001JUR
|
|
02/12/2024
|
16:00:04
|
GMT
|
92
|
98.0800
|
XLON
|
1118298494242710
|
|
02/12/2024
|
16:00:45
|
GMT
|
87
|
98.0600
|
XLON
|
1118298494242846
|
|
02/12/2024
|
16:02:35
|
GMT
|
10
|
98.0800
|
CHIX
|
120001KLT
|
|
02/12/2024
|
16:02:42
|
GMT
|
48
|
98.0800
|
XLON
|
1118298494243140
|
|
02/12/2024
|
16:02:42
|
GMT
|
21
|
98.0800
|
XLON
|
1118298494243141
|
|
02/12/2024
|
16:02:42
|
GMT
|
20
|
98.0800
|
XLON
|
1118298494243142
|
|
02/12/2024
|
16:02:42
|
GMT
|
78
|
98.0800
|
CHIX
|
120001KM7
|
|
02/12/2024
|
16:02:42
|
GMT
|
3
|
98.0800
|
CHIX
|
120001KM8
|
|
02/12/2024
|
16:02:47
|
GMT
|
91
|
98.0600
|
XLON
|
1118298494243178
|
|
02/12/2024
|
16:02:47
|
GMT
|
90
|
98.0600
|
CHIX
|
120001KNG
|
|
02/12/2024
|
16:03:26
|
GMT
|
13
|
98.0200
|
XLON
|
1118298494243286
|
|
02/12/2024
|
16:03:52
|
GMT
|
73
|
98.0200
|
XLON
|
1118298494243339
|
|
02/12/2024
|
16:04:11
|
GMT
|
90
|
98.0200
|
XLON
|
1118298494243357
|
|
02/12/2024
|
16:04:11
|
GMT
|
41
|
98.0200
|
CHIX
|
120001L1G
|
|
02/12/2024
|
16:04:41
|
GMT
|
66
|
98.0200
|
CHIX
|
120001L5L
|
|
02/12/2024
|
16:04:41
|
GMT
|
22
|
98.0200
|
CHIX
|
120001L5M
|
|
02/12/2024
|
16:05:17
|
GMT
|
42
|
98.0600
|
XLON
|
1118298494243500
|
|
02/12/2024
|
16:05:17
|
GMT
|
47
|
98.0600
|
XLON
|
1118298494243501
|
|
02/12/2024
|
16:05:47
|
GMT
|
76
|
98.1200
|
CHIX
|
120001LET
|
|
02/12/2024
|
16:06:08
|
GMT
|
91
|
98.1000
|
XLON
|
1118298494243609
|
|
02/12/2024
|
16:07:36
|
GMT
|
89
|
98.1400
|
XLON
|
1118298494243861
|
|
02/12/2024
|
16:07:36
|
GMT
|
88
|
98.1400
|
CHIX
|
120001LUE
|
|
02/12/2024
|
16:08:09
|
GMT
|
37
|
98.1800
|
XLON
|
1118298494243954
|
|
02/12/2024
|
16:08:09
|
GMT
|
54
|
98.1800
|
XLON
|
1118298494243955
|
|
02/12/2024
|
16:08:31
|
GMT
|
66
|
98.2200
|
CHIX
|
120001LZQ
|
|
02/12/2024
|
16:08:31
|
GMT
|
23
|
98.2200
|
CHIX
|
120001LZR
|
|
02/12/2024
|
16:08:43
|
GMT
|
91
|
98.2000
|
XLON
|
1118298494244045
|
|
02/12/2024
|
16:08:43
|
GMT
|
87
|
98.1800
|
XLON
|
1118298494244048
|
|
02/12/2024
|
16:10:25
|
GMT
|
90
|
98.1000
|
CHIX
|
120001MDV
|
|
02/12/2024
|
16:10:32
|
GMT
|
19
|
98.1000
|
XLON
|
1118298494244398
|
|
02/12/2024
|
16:12:23
|
GMT
|
44
|
98.1400
|
XLON
|
1118298494244540
|
|
02/12/2024
|
16:12:23
|
GMT
|
44
|
98.1400
|
XLON
|
1118298494244541
|
|
02/12/2024
|
16:12:23
|
GMT
|
89
|
98.1400
|
CHIX
|
120001MTC
|
|
02/12/2024
|
16:12:24
|
GMT
|
91
|
98.1200
|
XLON
|
1118298494244543
|
|
02/12/2024
|
16:13:48
|
GMT
|
87
|
98.1400
|
XLON
|
1118298494244678
|
|
02/12/2024
|
16:13:48
|
GMT
|
75
|
98.1400
|
CHIX
|
120001N36
|
|
02/12/2024
|
16:13:48
|
GMT
|
11
|
98.1400
|
CHIX
|
120001N37
|
|
02/12/2024
|
16:14:25
|
GMT
|
90
|
98.1200
|
XLON
|
1118298494244708
|
|
02/12/2024
|
16:14:25
|
GMT
|
80
|
98.1200
|
CHIX
|
120001N6G
|
|
02/12/2024
|
16:14:25
|
GMT
|
6
|
98.1200
|
CHIX
|
120001N6H
|
|
02/12/2024
|
16:14:28
|
GMT
|
70
|
98.1000
|
XLON
|
1118298494244718
|
|
02/12/2024
|
16:14:40
|
GMT
|
89
|
98.0800
|
XLON
|
1118298494244734
|
|
02/12/2024
|
16:16:14
|
GMT
|
31
|
98.0400
|
CHIX
|
120001NL9
|
|
02/12/2024
|
16:16:14
|
GMT
|
60
|
98.0400
|
CHIX
|
120001NLA
|
|
02/12/2024
|
16:17:21
|
GMT
|
18
|
98.0800
|
XLON
|
1118298494245182
|
|
02/12/2024
|
16:17:38
|
GMT
|
87
|
98.1200
|
CHIX
|
120001NVT
|
|
02/12/2024
|
16:17:40
|
GMT
|
88
|
98.1000
|
XLON
|
1118298494245279
|
|
02/12/2024
|
16:19:02
|
GMT
|
92
|
98.1400
|
XLON
|
1118298494245416
|
|
02/12/2024
|
16:19:02
|
GMT
|
59
|
98.1400
|
CHIX
|
120001O74
|
|
02/12/2024
|
16:19:02
|
GMT
|
29
|
98.1400
|
CHIX
|
120001O75
|
|
02/12/2024
|
16:19:15
|
GMT
|
4
|
98.1200
|
XLON
|
1118298494245422
|
|
02/12/2024
|
16:19:15
|
GMT
|
53
|
98.1200
|
XLON
|
1118298494245423
|
|
02/12/2024
|
16:19:15
|
GMT
|
35
|
98.1200
|
XLON
|
1118298494245424
|
|
02/12/2024
|
16:20:12
|
GMT
|
87
|
98.1200
|
XLON
|
1118298494245525
|
|
02/12/2024
|
16:20:12
|
GMT
|
89
|
98.1200
|
CHIX
|
120001OGN
|
|
02/12/2024
|
16:21:00
|
GMT
|
90
|
98.1000
|
XLON
|
1118298494245576
|
|
02/12/2024
|
16:21:29
|
GMT
|
65
|
98.1400
|
XLON
|
1118298494245615
|
|
02/12/2024
|
16:21:29
|
GMT
|
22
|
98.1400
|
XLON
|
1118298494245616
|
|
02/12/2024
|
16:25:31
|
GMT
|
5
|
98.1600
|
XLON
|
1118298494245959
|
|
02/12/2024
|
16:25:31
|
GMT
|
71
|
98.1600
|
XLON
|
1118298494245960
|
|
02/12/2024
|
16:25:31
|
GMT
|
11
|
98.1600
|
XLON
|
1118298494245961
|
|
02/12/2024
|
16:25:31
|
GMT
|
1
|
98.1600
|
XLON
|
1118298494245964
|
|
02/12/2024
|
16:25:31
|
GMT
|
86
|
98.1600
|
CHIX
|
120001PHW
|
|
02/12/2024
|
16:27:46
|
GMT
|
90
|
98.1400
|
XLON
|
1118298494246115
|
|
02/12/2024
|
16:27:46
|
GMT
|
88
|
98.1400
|
CHIX
|
120001PUL
|
|
02/12/2024
|
16:28:02
|
GMT
|
83
|
98.1400
|
XLON
|
1118298494246205
|
|
02/12/2024
|
16:28:02
|
GMT
|
9
|
98.1400
|
XLON
|
1118298494246206
|
|
02/12/2024
|
16:28:02
|
GMT
|
28
|
98.1400
|
CHIX
|
120001Q0U
|
|
02/12/2024
|
16:28:02
|
GMT
|
60
|
98.1400
|
CHIX
|
120001Q0V
|
|
02/12/2024
|
16:28:03
|
GMT
|
40
|
98.1400
|
XLON
|
1118298494246207
|
|
02/12/2024
|
16:28:03
|
GMT
|
44
|
98.1400
|
XLON
|
1118298494246208
|
|
02/12/2024
|
16:28:03
|
GMT
|
12
|
98.1400
|
XLON
|
1118298494246209
|
|
02/12/2024
|
16:28:15
|
GMT
|
40
|
98.1400
|
XLON
|
1118298494246218
|
|
02/12/2024
|
16:28:15
|
GMT
|
45
|
98.1400
|
XLON
|
1118298494246219
|
|
02/12/2024
|
16:28:15
|
GMT
|
6
|
98.1400
|
XLON
|
1118298494246220
|
|
02/12/2024
|
16:28:15
|
GMT
|
38
|
98.1400
|
CHIX
|
120001Q23
|
|
02/12/2024
|
16:28:15
|
GMT
|
51
|
98.1400
|
CHIX
|
120001Q24
|
|
02/12/2024
|
16:29:20
|
GMT
|
51
|
98.1400
|
XLON
|
1118298494246373
|
|
02/12/2024
|
16:29:20
|
GMT
|
34
|
98.1400
|
XLON
|
1118298494246374
|
|
02/12/2024
|
16:29:31
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494246398
|
|
02/12/2024
|
16:29:31
|
GMT
|
92
|
98.1200
|
CHIX
|
120001QE7
|
|
02/12/2024
|
16:30:12
|
GMT
|
15
|
98.1000
|
XLON
|
1118298494246520
|
|
02/12/2024
|
16:30:12
|
GMT
|
72
|
98.1000
|
XLON
|
1118298494246521
|
|
02/12/2024
|
16:30:12
|
GMT
|
52
|
98.1000
|
CHIX
|
120001QI1
|
|
02/12/2024
|
16:30:12
|
GMT
|
39
|
98.1000
|
CHIX
|
120001QI2
|
|
02/12/2024
|
16:31:10
|
GMT
|
36
|
98.1000
|
XLON
|
1118298494246682
|
|
02/12/2024
|
16:31:10
|
GMT
|
87
|
98.1000
|
CHIX
|
120001QSU
|
|
02/12/2024
|
16:31:11
|
GMT
|
92
|
98.0800
|
XLON
|
1118298494246685
|
|
02/12/2024
|
16:31:49
|
GMT
|
92
|
98.0600
|
XLON
|
1118298494246793
|
|
02/12/2024
|
16:31:49
|
GMT
|
86
|
98.0400
|
XLON
|
1118298494246796
|
|
02/12/2024
|
16:31:49
|
GMT
|
90
|
98.0400
|
CHIX
|
120001QZ7
|
|
02/12/2024
|
16:31:50
|
GMT
|
72
|
98.0200
|
XLON
|
1118298494246805
|
|
02/12/2024
|
16:31:50
|
GMT
|
10
|
98.0200
|
XLON
|
1118298494246806
|
|
02/12/2024
|
16:31:50
|
GMT
|
10
|
98.0200
|
XLON
|
1118298494246807
|
|
02/12/2024
|
16:32:25
|
GMT
|
86
|
98.0200
|
XLON
|
1118298494246851
|
|
02/12/2024
|
16:33:08
|
GMT
|
25
|
98.0200
|
XLON
|
1118298494247099
|
|
02/12/2024
|
16:33:08
|
GMT
|
63
|
98.0200
|
XLON
|
1118298494247100
|
|
02/12/2024
|
16:33:08
|
GMT
|
88
|
98.0200
|
CHIX
|
120001RE0
|
|
02/12/2024
|
16:33:41
|
GMT
|
89
|
97.9800
|
XLON
|
1118298494247160
|
|
02/12/2024
|
16:34:39
|
GMT
|
87
|
97.9600
|
XLON
|
1118298494247227
|
|
02/12/2024
|
16:35:26
|
GMT
|
25
|
98.0400
|
XLON
|
1118298494247359
|
|
02/12/2024
|
16:35:26
|
GMT
|
65
|
98.0400
|
XLON
|
1118298494247360
|
|
02/12/2024
|
16:36:38
|
GMT
|
44
|
98.0800
|
XLON
|
1118298494247513
|
|
02/12/2024
|
16:36:38
|
GMT
|
43
|
98.0800
|
XLON
|
1118298494247514
|
|
02/12/2024
|
16:36:38
|
GMT
|
14
|
98.0800
|
CHIX
|
120001S4B
|
|
02/12/2024
|
16:36:38
|
GMT
|
58
|
98.0800
|
CHIX
|
120001S4C
|
|
02/12/2024
|
16:36:38
|
GMT
|
20
|
98.0800
|
CHIX
|
120001S4D
|
|
02/12/2024
|
16:37:05
|
GMT
|
60
|
98.0600
|
XLON
|
1118298494247548
|
|
02/12/2024
|
16:37:05
|
GMT
|
30
|
98.0600
|
XLON
|
1118298494247549
|
|
02/12/2024
|
16:37:05
|
GMT
|
51
|
98.0600
|
CHIX
|
120001S5W
|
|
02/12/2024
|
16:37:05
|
GMT
|
37
|
98.0600
|
CHIX
|
120001S5X
|
|
02/12/2024
|
16:38:05
|
GMT
|
87
|
98.0400
|
CHIX
|
120001SAV
|
|
02/12/2024
|
16:38:33
|
GMT
|
89
|
98.0200
|
XLON
|
1118298494247688
|
|
02/12/2024
|
16:39:31
|
GMT
|
41
|
98.0200
|
CHIX
|
120001SLJ
|
|
02/12/2024
|
16:39:31
|
GMT
|
49
|
98.0200
|
CHIX
|
120001SLK
|
|
02/12/2024
|
16:39:55
|
GMT
|
86
|
98.0000
|
XLON
|
1118298494247831
|
|
02/12/2024
|
16:40:45
|
GMT
|
90
|
98.0400
|
XLON
|
1118298494247915
|
|
02/12/2024
|
16:42:13
|
GMT
|
72
|
98.0200
|
XLON
|
1118298494248084
|
|
02/12/2024
|
16:42:13
|
GMT
|
16
|
98.0200
|
XLON
|
1118298494248085
|
|
02/12/2024
|
16:42:13
|
GMT
|
47
|
98.0200
|
CHIX
|
120001T70
|
|
02/12/2024
|
16:42:13
|
GMT
|
43
|
98.0200
|
CHIX
|
120001T71
|
|
02/12/2024
|
16:42:14
|
GMT
|
91
|
98.0000
|
XLON
|
1118298494248087
|
|
02/12/2024
|
16:42:14
|
GMT
|
86
|
98.0000
|
CHIX
|
120001T76
|
|
02/12/2024
|
16:43:02
|
GMT
|
87
|
98.0000
|
XLON
|
1118298494248180
|
|
02/12/2024
|
16:43:02
|
GMT
|
31
|
98.0000
|
CHIX
|
120001TCR
|
|
02/12/2024
|
16:45:44
|
GMT
|
11
|
98.0800
|
XLON
|
1118298494248601
|
|
02/12/2024
|
16:45:44
|
GMT
|
1
|
98.0800
|
XLON
|
1118298494248602
|
|
02/12/2024
|
16:45:44
|
GMT
|
74
|
98.0800
|
XLON
|
1118298494248603
|
|
02/12/2024
|
16:45:44
|
GMT
|
89
|
98.0800
|
CHIX
|
120001TUR
|
|
02/12/2024
|
16:47:00
|
GMT
|
3
|
98.1200
|
XLON
|
1118298494248754
|
|
02/12/2024
|
16:47:04
|
GMT
|
36
|
98.1200
|
XLON
|
1118298494248761
|
|
02/12/2024
|
16:47:04
|
GMT
|
86
|
98.1200
|
CHIX
|
120001U3K
|
|
02/12/2024
|
16:47:27
|
GMT
|
13
|
98.1200
|
XLON
|
1118298494248780
|
|
02/12/2024
|
16:48:52
|
GMT
|
86
|
98.1000
|
XLON
|
1118298494248891
|
|
02/12/2024
|
16:48:52
|
GMT
|
19
|
98.1000
|
XLON
|
1118298494248898
|
|
02/12/2024
|
16:48:52
|
GMT
|
40
|
98.1200
|
XLON
|
1118298494248899
|
|
02/12/2024
|
16:48:52
|
GMT
|
19
|
98.1200
|
XLON
|
1118298494248900
|
|
02/12/2024
|
16:48:52
|
GMT
|
37
|
98.1200
|
XLON
|
1118298494248901
|
|
02/12/2024
|
16:48:52
|
GMT
|
83
|
98.1200
|
CHIX
|
120001UED
|
|
02/12/2024
|
16:48:52
|
GMT
|
4
|
98.1200
|
CHIX
|
120001UEE
|
|
02/12/2024
|
16:48:52
|
GMT
|
86
|
98.1000
|
CHIX
|
120001UEF
|
|
02/12/2024
|
16:49:56
|
GMT
|
1
|
98.1800
|
CHIX
|
120001UKT
|
|
02/12/2024
|
16:49:56
|
GMT
|
87
|
98.1800
|
CHIX
|
120001UKU
|
|
02/12/2024
|
16:50:09
|
GMT
|
86
|
98.1600
|
XLON
|
1118298494249117
|
|
02/12/2024
|
16:50:09
|
GMT
|
1
|
98.1600
|
XLON
|
1118298494249122
|
|
02/12/2024
|
16:50:17
|
GMT
|
36
|
98.1600
|
XLON
|
1118298494249129
|
|
02/12/2024
|
16:50:17
|
GMT
|
41
|
98.1600
|
XLON
|
1118298494249130
|
|
02/12/2024
|
16:50:44
|
GMT
|
12
|
98.1800
|
XLON
|
1118298494249170
|
|
02/12/2024
|
16:50:44
|
GMT
|
13
|
98.1800
|
XLON
|
1118298494249171
|
|
02/12/2024
|
16:50:44
|
GMT
|
11
|
98.1800
|
XLON
|
1118298494249172
|
|
02/12/2024
|
16:50:46
|
GMT
|
88
|
98.1600
|
XLON
|
1118298494249174
|
|
02/12/2024
|
16:50:46
|
GMT
|
1
|
98.1600
|
CHIX
|
120001UPE
|
|
02/12/2024
|
16:50:46
|
GMT
|
85
|
98.1600
|
CHIX
|
120001UPF
|
|
02/12/2024
|
16:51:19
|
GMT
|
89
|
98.2200
|
XLON
|
1118298494249229
|
|
02/12/2024
|
16:51:55
|
GMT
|
92
|
98.2000
|
XLON
|
1118298494249303
|
|
02/12/2024
|
16:52:27
|
GMT
|
86
|
98.1800
|
XLON
|
1118298494249369
|
|
02/12/2024
|
16:52:27
|
GMT
|
88
|
98.1800
|
CHIX
|
120001V1R
|
|
02/12/2024
|
16:53:03
|
GMT
|
89
|
98.1600
|
XLON
|
1118298494249484
|
|
02/12/2024
|
16:53:03
|
GMT
|
53
|
98.1400
|
XLON
|
1118298494249490
|
|
02/12/2024
|
16:53:03
|
GMT
|
37
|
98.1400
|
XLON
|
1118298494249491
|
|
02/12/2024
|
16:53:09
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494249526
|
|
02/12/2024
|
16:55:53
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494249808
|
|
02/12/2024
|
16:56:26
|
GMT
|
55
|
98.1200
|
CHIX
|
120001W6C
|
|
02/12/2024
|
16:56:26
|
GMT
|
31
|
98.1200
|
CHIX
|
120001W6D
|
|
02/12/2024
|
16:56:41
|
GMT
|
88
|
98.1000
|
XLON
|
1118298494249910
|
|
02/12/2024
|
16:56:41
|
GMT
|
90
|
98.1000
|
CHIX
|
120001W7U
|
|
02/12/2024
|
16:57:03
|
GMT
|
86
|
98.0800
|
XLON
|
1118298494249945
|
|
02/12/2024
|
16:57:03
|
GMT
|
92
|
98.0800
|
CHIX
|
120001WBL
|
|
02/12/2024
|
16:57:34
|
GMT
|
90
|
98.0600
|
XLON
|
1118298494249983
|
|
02/12/2024
|
16:57:34
|
GMT
|
92
|
98.0400
|
XLON
|
1118298494249985
|
|
02/12/2024
|
16:57:34
|
GMT
|
86
|
98.0600
|
CHIX
|
120001WE4
|
|
02/12/2024
|
16:58:23
|
GMT
|
65
|
97.9600
|
XLON
|
1118298494250113
|
|
02/12/2024
|
16:59:13
|
GMT
|
90
|
98.0200
|
CHIX
|
120001WTG
|
|
02/12/2024
|
16:59:50
|
GMT
|
78
|
98.0200
|
CHIX
|
120001X0P
|
|
02/12/2024
|
17:00:02
|
GMT
|
91
|
98.0200
|
XLON
|
1118298494250474
|
|
02/12/2024
|
17:00:12
|
GMT
|
90
|
98.0200
|
XLON
|
1118298494250483
|
|
02/12/2024
|
17:01:41
|
GMT
|
86
|
98.0600
|
XLON
|
1118298494250726
|
|
02/12/2024
|
17:01:41
|
GMT
|
85
|
98.0400
|
CHIX
|
120001XI4
|
|
02/12/2024
|
17:02:51
|
GMT
|
31
|
98.0800
|
XLON
|
1118298494250893
|
|
02/12/2024
|
17:02:51
|
GMT
|
56
|
98.0800
|
XLON
|
1118298494250894
|
|
02/12/2024
|
17:03:34
|
GMT
|
18
|
98.0800
|
XLON
|
1118298494250975
|
|
02/12/2024
|
17:03:34
|
GMT
|
13
|
98.0800
|
XLON
|
1118298494250976
|
|
02/12/2024
|
17:03:34
|
GMT
|
5
|
98.0800
|
XLON
|
1118298494250977
|
|
02/12/2024
|
17:03:34
|
GMT
|
71
|
98.0600
|
CHIX
|
120001XYE
|
|
02/12/2024
|
17:05:13
|
GMT
|
70
|
98.0600
|
XLON
|
1118298494251162
|
|
02/12/2024
|
17:05:13
|
GMT
|
17
|
98.0600
|
XLON
|
1118298494251163
|
|
02/12/2024
|
17:05:13
|
GMT
|
50
|
98.0600
|
XLON
|
1118298494251167
|
|
02/12/2024
|
17:05:13
|
GMT
|
58
|
98.0600
|
XLON
|
1118298494251168
|
|
02/12/2024
|
17:05:13
|
GMT
|
7
|
98.0600
|
XLON
|
1118298494251169
|
|
02/12/2024
|
17:05:13
|
GMT
|
1
|
98.0600
|
CHIX
|
120001YDC
|
|
02/12/2024
|
17:05:15
|
GMT
|
90
|
98.0400
|
XLON
|
1118298494251178
|
|
02/12/2024
|
17:05:15
|
GMT
|
63
|
98.0400
|
CHIX
|
120001YDR
|
|
02/12/2024
|
17:05:15
|
GMT
|
23
|
98.0400
|
CHIX
|
120001YDS
|
|
02/12/2024
|
17:05:16
|
GMT
|
72
|
98.0200
|
CHIX
|
120001YE0
|
|
02/12/2024
|
17:05:52
|
GMT
|
89
|
98.1200
|
XLON
|
1118298494251288
|
|
02/12/2024
|
17:06:01
|
GMT
|
92
|
98.1000
|
XLON
|
1118298494251299
|
|
02/12/2024
|
17:06:01
|
GMT
|
89
|
98.1000
|
CHIX
|
120001YOV
|
|
02/12/2024
|
17:07:14
|
GMT
|
38
|
98.1200
|
XLON
|
1118298494251575
|
|
02/12/2024
|
17:07:49
|
GMT
|
17
|
98.1400
|
XLON
|
1118298494251714
|
|
02/12/2024
|
17:07:49
|
GMT
|
14
|
98.1400
|
XLON
|
1118298494251715
|
|
02/12/2024
|
17:07:49
|
GMT
|
14
|
98.1400
|
XLON
|
1118298494251716
|
|
02/12/2024
|
17:07:49
|
GMT
|
31
|
98.1400
|
XLON
|
1118298494251717
|
|
02/12/2024
|
17:08:42
|
GMT
|
42
|
98.1800
|
XLON
|
1118298494251926
|
|
02/12/2024
|
17:08:42
|
GMT
|
43
|
98.1800
|
XLON
|
1118298494251928
|
|
02/12/2024
|
17:08:42
|
GMT
|
12
|
98.1800
|
XLON
|
1118298494251929
|
|
02/12/2024
|
17:08:42
|
GMT
|
14
|
98.1800
|
XLON
|
1118298494251930
|
|
02/12/2024
|
17:08:42
|
GMT
|
30
|
98.1800
|
XLON
|
1118298494251931
|
|
02/12/2024
|
17:08:51
|
GMT
|
2
|
98.1800
|
CHIX
|
120001ZP0
|
|
02/12/2024
|
17:08:51
|
GMT
|
34
|
98.1800
|
CHIX
|
120001ZP1
|
|
02/12/2024
|
17:09:11
|
GMT
|
3
|
98.1800
|
CHIX
|
120001ZQL
|
|
02/12/2024
|
17:09:12
|
GMT
|
36
|
98.1800
|
XLON
|
1118298494251984
|
|
02/12/2024
|
17:09:24
|
GMT
|
82
|
98.2000
|
XLON
|
1118298494252035
|
|
02/12/2024
|
17:09:25
|
GMT
|
4
|
98.2000
|
XLON
|
1118298494252036
|
|
02/12/2024
|
17:09:36
|
GMT
|
86
|
98.2000
|
CHIX
|
120001ZXR
|
|
02/12/2024
|
17:09:57
|
GMT
|
36
|
98.2200
|
XLON
|
1118298494252214
|
|
02/12/2024
|
17:09:57
|
GMT
|
67
|
98.2000
|
XLON
|
1118298494252216
|
|
02/12/2024
|
17:09:57
|
GMT
|
21
|
98.2000
|
XLON
|
1118298494252217
|
|
02/12/2024
|
17:09:57
|
GMT
|
88
|
98.2000
|
CHIX
|
12000204F
|
|
02/12/2024
|
17:10:58
|
GMT
|
25
|
98.2600
|
XLON
|
1118298494252449
|
|
02/12/2024
|
17:10:58
|
GMT
|
65
|
98.2600
|
XLON
|
1118298494252450
|
|
02/12/2024
|
17:10:58
|
GMT
|
88
|
98.2600
|
CHIX
|
1200020CM
|
|
02/12/2024
|
17:10:58
|
GMT
|
10
|
98.2400
|
CHIX
|
1200020CO
|
|
02/12/2024
|
17:11:17
|
GMT
|
91
|
98.2400
|
XLON
|
1118298494252503
|
|
02/12/2024
|
17:11:17
|
GMT
|
82
|
98.2400
|
CHIX
|
1200020HH
|
|
02/12/2024
|
17:11:29
|
GMT
|
89
|
98.2200
|
XLON
|
1118298494252618
|
|
02/12/2024
|
17:11:29
|
GMT
|
87
|
98.2000
|
XLON
|
1118298494252632
|
|
02/12/2024
|
17:11:29
|
GMT
|
87
|
98.2200
|
CHIX
|
1200020KX
|
|
02/12/2024
|
17:11:29
|
GMT
|
89
|
98.2000
|
CHIX
|
1200020L5
|
|
02/12/2024
|
17:11:35
|
GMT
|
58
|
98.1800
|
XLON
|
1118298494252648
|
|
02/12/2024
|
17:12:35
|
GMT
|
84
|
98.1600
|
XLON
|
1118298494252882
|
|
02/12/2024
|
17:13:00
|
GMT
|
89
|
98.1800
|
XLON
|
1118298494252917
|
|
02/12/2024
|
17:13:07
|
GMT
|
64
|
98.1600
|
CHIX
|
120002184
|
|
02/12/2024
|
17:13:53
|
GMT
|
81
|
98.1600
|
XLON
|
1118298494253056
|
|
02/12/2024
|
17:15:13
|
GMT
|
90
|
98.1600
|
XLON
|
1118298494253219
|
|
02/12/2024
|
17:15:13
|
GMT
|
1
|
98.1600
|
XLON
|
1118298494253220
|
|
02/12/2024
|
17:15:13
|
GMT
|
85
|
98.1600
|
CHIX
|
12000220C
|
|
02/12/2024
|
17:15:19
|
GMT
|
67
|
98.1400
|
XLON
|
1118298494253239
|
|
02/12/2024
|
17:15:19
|
GMT
|
57
|
98.1400
|
CHIX
|
12000222J
|
|
02/12/2024
|
17:15:45
|
GMT
|
64
|
98.1200
|
XLON
|
1118298494253347
|
|
02/12/2024
|
17:15:45
|
GMT
|
45
|
98.1400
|
XLON
|
1118298494253351
|
|
02/12/2024
|
17:15:45
|
GMT
|
3
|
98.1200
|
CHIX
|
12000228F
|
|
02/12/2024
|
17:15:45
|
GMT
|
59
|
98.1200
|
CHIX
|
12000228G
|
|
02/12/2024
|
17:15:55
|
GMT
|
92
|
98.1000
|
XLON
|
1118298494253393
|
|
02/12/2024
|
17:15:55
|
GMT
|
70
|
98.1000
|
CHIX
|
1200022AF
|
|
02/12/2024
|
17:16:08
|
GMT
|
8
|
98.1400
|
XLON
|
1118298494253468
|
|
02/12/2024
|
17:16:08
|
GMT
|
65
|
98.1400
|
XLON
|
1118298494253469
|
|
02/12/2024
|
17:16:26
|
GMT
|
52
|
98.1000
|
CHIX
|
1200022M9
|
|
02/12/2024
|
17:16:45
|
GMT
|
35
|
98.1000
|
XLON
|
1118298494253606
|
|
02/12/2024
|
17:16:46
|
GMT
|
44
|
98.1000
|
XLON
|
1118298494253607
|
|
02/12/2024
|
17:16:52
|
GMT
|
60
|
98.0800
|
XLON
|
1118298494253609
|
|
02/12/2024
|
17:16:52
|
GMT
|
68
|
98.0600
|
XLON
|
1118298494253625
|
|
02/12/2024
|
17:16:52
|
GMT
|
49
|
98.1000
|
CHIX
|
1200022RK
|
|
02/12/2024
|
17:16:52
|
GMT
|
40
|
98.0800
|
CHIX
|
1200022RQ
|
|
02/12/2024
|
17:16:52
|
GMT
|
57
|
98.0600
|
CHIX
|
1200022RX
|
|
02/12/2024
|
17:17:35
|
GMT
|
52
|
98.1000
|
XLON
|
1118298494253805
|
|
02/12/2024
|
17:19:02
|
GMT
|
72
|
98.1200
|
CHIX
|
1200023EU
|
|
02/12/2024
|
17:19:25
|
GMT
|
71
|
98.1600
|
XLON
|
1118298494253980
|
|
02/12/2024
|
17:19:25
|
GMT
|
20
|
98.1600
|
XLON
|
1118298494253983
|
|
02/12/2024
|
17:19:25
|
GMT
|
22
|
98.1600
|
XLON
|
1118298494253984
|
|
02/12/2024
|
17:19:25
|
GMT
|
13
|
98.1600
|
XLON
|
1118298494253986
|
|
02/12/2024
|
17:19:25
|
GMT
|
55
|
98.1600
|
CHIX
|
1200023IZ
|
|
02/12/2024
|
17:19:26
|
GMT
|
76
|
98.1600
|
XLON
|
1118298494253987
|
|
02/12/2024
|
17:19:58
|
GMT
|
22
|
98.1800
|
XLON
|
1118298494254050
|
|
02/12/2024
|
17:19:59
|
GMT
|
14
|
98.1800
|
XLON
|
1118298494254054
|
|
02/12/2024
|
17:20:01
|
GMT
|
36
|
98.1800
|
XLON
|
1118298494254058
|
|
02/12/2024
|
17:20:02
|
GMT
|
36
|
98.1800
|
XLON
|
1118298494254059
|
|
02/12/2024
|
17:20:14
|
GMT
|
97
|
98.1800
|
XLON
|
1118298494254123
|
|
02/12/2024
|
17:20:31
|
GMT
|
37
|
98.1600
|
XLON
|
1118298494254181
|
|
02/12/2024
|
17:20:31
|
GMT
|
58
|
98.1600
|
CHIX
|
120002440
|
|
02/12/2024
|
17:20:38
|
GMT
|
10
|
98.1400
|
XLON
|
1118298494254192
|
|
02/12/2024
|
17:20:38
|
GMT
|
11
|
98.1400
|
XLON
|
1118298494254193
|
|
02/12/2024
|
17:20:38
|
GMT
|
67
|
98.1400
|
XLON
|
1118298494254194
|
|
02/12/2024
|
17:20:38
|
GMT
|
49
|
98.1400
|
CHIX
|
12000244U
|
|
02/12/2024
|
17:20:38
|
GMT
|
2
|
98.1400
|
CHIX
|
12000244V
|
|
02/12/2024
|
17:20:39
|
GMT
|
61
|
98.1200
|
XLON
|
1118298494254209
|
|
02/12/2024
|
17:20:39
|
GMT
|
5
|
98.1200
|
CHIX
|
12000245R
|
|
02/12/2024
|
17:20:39
|
GMT
|
50
|
98.1200
|
CHIX
|
12000245S
|
|
02/12/2024
|
17:21:31
|
GMT
|
51
|
98.1200
|
XLON
|
1118298494254434
|
|
02/12/2024
|
17:21:41
|
GMT
|
43
|
98.1200
|
CHIX
|
1200024MO
|
|
02/12/2024
|
17:21:43
|
GMT
|
74
|
98.1000
|
XLON
|
1118298494254466
|
|
02/12/2024
|
17:21:43
|
GMT
|
59
|
98.1000
|
CHIX
|
1200024MR
|
|
02/12/2024
|
17:21:52
|
GMT
|
47
|
98.1000
|
XLON
|
1118298494254481
|
|
02/12/2024
|
17:22:30
|
GMT
|
36
|
98.1000
|
CHIX
|
1200024WS
|
|
02/12/2024
|
17:22:49
|
GMT
|
13
|
98.1200
|
XLON
|
1118298494254708
|
|
02/12/2024
|
17:22:49
|
GMT
|
17
|
98.1200
|
XLON
|
1118298494254709
|
|
02/12/2024
|
17:22:49
|
GMT
|
12
|
98.1200
|
XLON
|
1118298494254710
|
|
02/12/2024
|
17:22:49
|
GMT
|
13
|
98.1200
|
XLON
|
1118298494254711
|
|
02/12/2024
|
17:22:49
|
GMT
|
60
|
98.1200
|
XLON
|
1118298494254712
|
|
02/12/2024
|
17:22:49
|
GMT
|
22
|
98.1200
|
CHIX
|
12000251C
|
|
02/12/2024
|
17:22:49
|
GMT
|
10
|
98.1200
|
CHIX
|
12000251D
|
|
02/12/2024
|
17:22:49
|
GMT
|
12
|
98.1200
|
CHIX
|
12000251E
|
|
02/12/2024
|
17:22:49
|
GMT
|
9
|
98.1200
|
CHIX
|
12000251F
|
|
02/12/2024
|
17:22:54
|
GMT
|
24
|
98.1200
|
XLON
|
1118298494254733
|
|
02/12/2024
|
17:22:54
|
GMT
|
20
|
98.1200
|
XLON
|
1118298494254734
|
|
02/12/2024
|
17:22:54
|
GMT
|
12
|
98.1200
|
XLON
|
1118298494254735
|
|
02/12/2024
|
17:22:54
|
GMT
|
12
|
98.1200
|
XLON
|
1118298494254736
|
|
02/12/2024
|
17:23:11
|
GMT
|
66
|
98.1200
|
CHIX
|
120002568
|
|
02/12/2024
|
17:23:14
|
GMT
|
66
|
98.1200
|
XLON
|
1118298494254803
|
|
02/12/2024
|
17:23:14
|
GMT
|
14
|
98.1200
|
XLON
|
1118298494254804
|
|
02/12/2024
|
17:23:34
|
GMT
|
19
|
98.1200
|
XLON
|
1118298494254902
|
|
02/12/2024
|
17:23:34
|
GMT
|
52
|
98.1200
|
XLON
|
1118298494254903
|
|
02/12/2024
|
17:23:41
|
GMT
|
36
|
98.1200
|
CHIX
|
1200025DV
|
|
02/12/2024
|
17:23:41
|
GMT
|
10
|
98.1200
|
CHIX
|
1200025DW
|
|
02/12/2024
|
17:23:41
|
GMT
|
7
|
98.1200
|
CHIX
|
1200025DX
|
|
02/12/2024
|
17:23:41
|
GMT
|
4
|
98.1200
|
CHIX
|
1200025DY
|
|
02/12/2024
|
17:23:54
|
GMT
|
92
|
98.1000
|
XLON
|
1118298494254975
|
|
02/12/2024
|
17:23:54
|
GMT
|
46
|
98.0800
|
XLON
|
1118298494254983
|
|
02/12/2024
|
17:23:54
|
GMT
|
65
|
98.1000
|
CHIX
|
1200025IS
|
|
02/12/2024
|
17:23:54
|
GMT
|
14
|
98.0800
|
CHIX
|
1200025IW
|
|
02/12/2024
|
17:24:32
|
GMT
|
55
|
98.1200
|
XLON
|
1118298494255112
|
|
02/12/2024
|
17:24:32
|
GMT
|
7
|
98.1200
|
XLON
|
1118298494255113
|
|
02/12/2024
|
17:24:41
|
GMT
|
9
|
98.1200
|
CHIX
|
1200025TS
|
|
02/12/2024
|
17:24:42
|
GMT
|
45
|
98.1200
|
CHIX
|
1200025U2
|
|
02/12/2024
|
17:24:54
|
GMT
|
36
|
98.1200
|
XLON
|
1118298494255208
|
|
02/12/2024
|
17:25:01
|
GMT
|
17
|
98.1200
|
CHIX
|
120002604
|
|
02/12/2024
|
17:25:01
|
GMT
|
13
|
98.1200
|
CHIX
|
120002605
|
|
02/12/2024
|
17:25:01
|
GMT
|
6
|
98.1200
|
CHIX
|
120002606
|
|
02/12/2024
|
17:25:03
|
GMT
|
11
|
98.1200
|
XLON
|
1118298494255300
|
|
02/12/2024
|
17:25:03
|
GMT
|
14
|
98.1200
|
XLON
|
1118298494255301
|
|
02/12/2024
|
17:25:03
|
GMT
|
57
|
98.1200
|
XLON
|
1118298494255305
|
|
02/12/2024
|
17:25:03
|
GMT
|
1
|
98.1200
|
XLON
|
1118298494255306
|
|
02/12/2024
|
17:25:17
|
GMT
|
1
|
98.1200
|
XLON
|
1118298494255412
|
|
02/12/2024
|
17:25:17
|
GMT
|
47
|
98.1200
|
XLON
|
1118298494255413
|
|
02/12/2024
|
17:25:17
|
GMT
|
10
|
98.1000
|
XLON
|
1118298494255417
|
|
02/12/2024
|
17:25:17
|
GMT
|
64
|
98.1200
|
XLON
|
1118298494255418
|
|
02/12/2024
|
17:25:17
|
GMT
|
33
|
98.1000
|
XLON
|
1118298494255419
|
|
02/12/2024
|
17:25:17
|
GMT
|
42
|
98.1000
|
CHIX
|
12000264V
|
|
02/12/2024
|
17:25:27
|
GMT
|
40
|
98.0800
|
CHIX
|
12000268M
|
|
02/12/2024
|
17:25:59
|
GMT
|
12
|
98.1000
|
XLON
|
1118298494255683
|
|
02/12/2024
|
17:25:59
|
GMT
|
13
|
98.1000
|
XLON
|
1118298494255684
|
|
02/12/2024
|
17:25:59
|
GMT
|
47
|
98.1000
|
CHIX
|
1200026HU
|
|
02/12/2024
|
17:26:21
|
GMT
|
17
|
98.1000
|
XLON
|
1118298494255741
|
|
02/12/2024
|
17:26:21
|
GMT
|
26
|
98.1000
|
XLON
|
1118298494255752
|
|
02/12/2024
|
17:26:21
|
GMT
|
89
|
98.1000
|
XLON
|
1118298494255753
|
|
02/12/2024
|
17:26:21
|
GMT
|
26
|
98.1000
|
CHIX
|
1200026MC
|
|
02/12/2024
|
17:26:21
|
GMT
|
49
|
98.1000
|
CHIX
|
1200026MD
|
|
02/12/2024
|
17:26:21
|
GMT
|
10
|
98.1000
|
CHIX
|
1200026ME
|
|
02/12/2024
|
17:26:22
|
GMT
|
2
|
98.1000
|
XLON
|
1118298494255754
|
|
02/12/2024
|
17:26:22
|
GMT
|
26
|
98.1000
|
XLON
|
1118298494255755
|
|
02/12/2024
|
17:26:22
|
GMT
|
8
|
98.1000
|
XLON
|
1118298494255756
|
|
02/12/2024
|
17:26:47
|
GMT
|
53
|
98.0800
|
XLON
|
1118298494255827
|
|
02/12/2024
|
17:26:47
|
GMT
|
19
|
98.0800
|
XLON
|
1118298494255830
|
|
02/12/2024
|
17:26:47
|
GMT
|
26
|
98.0800
|
XLON
|
1118298494255831
|
|
02/12/2024
|
17:26:47
|
GMT
|
51
|
98.0800
|
CHIX
|
1200026RS
|
|
02/12/2024
|
17:26:47
|
GMT
|
88
|
98.1000
|
CHIX
|
1200026RZ
|
|
02/12/2024
|
17:27:29
|
GMT
|
91
|
98.0800
|
XLON
|
1118298494255956
|
|
02/12/2024
|
17:27:29
|
GMT
|
91
|
98.0800
|
XLON
|
1118298494255958
|
|
02/12/2024
|
17:27:29
|
GMT
|
24
|
98.0800
|
XLON
|
1118298494255959
|
|
02/12/2024
|
17:27:29
|
GMT
|
36
|
98.0800
|
CHIX
|
12000274M
|
|
02/12/2024
|
17:27:30
|
GMT
|
9
|
98.0800
|
XLON
|
1118298494255964
|
|
02/12/2024
|
17:27:30
|
GMT
|
8
|
98.0800
|
CHIX
|
12000274R
|
|
02/12/2024
|
17:27:30
|
GMT
|
8
|
98.0800
|
CHIX
|
12000274S
|
|
02/12/2024
|
17:27:38
|
GMT
|
8
|
98.0800
|
XLON
|
1118298494255976
|
|
02/12/2024
|
17:27:38
|
GMT
|
13
|
98.0800
|
XLON
|
1118298494255978
|
|
02/12/2024
|
17:27:38
|
GMT
|
12
|
98.0800
|
XLON
|
1118298494255979
|
|
02/12/2024
|
17:27:38
|
GMT
|
54
|
98.0800
|
CHIX
|
120002773
|
|
02/12/2024
|
17:27:44
|
GMT
|
13
|
98.0800
|
XLON
|
1118298494256001
|
|
02/12/2024
|
17:27:44
|
GMT
|
12
|
98.0800
|
XLON
|
1118298494256002
|
|
02/12/2024
|
17:27:44
|
GMT
|
26
|
98.0800
|
XLON
|
1118298494256003
|
|
02/12/2024
|
17:27:44
|
GMT
|
19
|
98.0800
|
XLON
|
1118298494256004
|
|
02/12/2024
|
17:27:51
|
GMT
|
12
|
98.0800
|
CHIX
|
1200027A0
|
|
02/12/2024
|
17:27:51
|
GMT
|
8
|
98.0800
|
CHIX
|
1200027A1
|
|
02/12/2024
|
17:27:51
|
GMT
|
8
|
98.0800
|
CHIX
|
1200027A2
|
|
02/12/2024
|
17:27:51
|
GMT
|
31
|
98.0800
|
CHIX
|
1200027A3
|
|
02/12/2024
|
17:28:08
|
GMT
|
91
|
98.0800
|
XLON
|
1118298494256078
|
|
02/12/2024
|
17:28:08
|
GMT
|
12
|
98.0800
|
XLON
|
1118298494256079
|
|
02/12/2024
|
17:28:08
|
GMT
|
3
|
98.0800
|
XLON
|
1118298494256080
|
|
02/12/2024
|
17:28:17
|
GMT
|
50
|
98.0800
|
CHIX
|
1200027MW
|
|
02/12/2024
|
17:28:24
|
GMT
|
53
|
98.0600
|
XLON
|
1118298494256167
|
|
02/12/2024
|
17:28:24
|
GMT
|
37
|
98.0400
|
XLON
|
1118298494256172
|
|
02/12/2024
|
17:28:24
|
GMT
|
40
|
98.0600
|
CHIX
|
1200027Q5
|
|
02/12/2024
|
17:28:24
|
GMT
|
38
|
98.0400
|
CHIX
|
1200027QQ
|
|
02/12/2024
|
17:28:59
|
GMT
|
30
|
98.1000
|
XLON
|
1118298494256270
|
|
02/12/2024
|
17:29:13
|
GMT
|
92
|
98.0800
|
CHIX
|
12000285T
|
|
02/12/2024
|
17:29:32
|
GMT
|
91
|
98.1200
|
XLON
|
1118298494256425
|
|
02/12/2024
|
17:29:32
|
GMT
|
6
|
98.1200
|
CHIX
|
1200028D5
|
|
02/12/2024
|
17:29:33
|
GMT
|
78
|
98.1200
|
XLON
|
1118298494256426
|
|
|
|
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
POSFLFVAFSLFIIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Nov 2024 to Dec 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2023 to Dec 2024
