InterContinental Hotels Group PLC Transaction in Own Shares
30 December 2024 - 6:00PM
RNS Regulatory News
RNS Number : 4997R
InterContinental Hotels Group PLC
30 December 2024
|
30
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 27
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:
|
27 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
39,636
|
|
|
|
|
Lowest price paid per
share:
|
£ 99.7000
|
|
|
|
|
Highest price paid per
share:
|
£ 100.2500
|
|
|
|
|
Average price paid per
share:
|
£ 100.0157
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,470,072 ordinary shares in issue (excluding
6,241,782 held in treasury).
These purchases are the last
purchases to be made under the programme between the Company, on
the one hand, and GSI, on the other hand, announced on 20 February
2024, and the programme has been completed in accordance with its
terms.
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: 39,636 (ISIN:
GB00BHJYC057)
Date of purchases: 27 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
23,458
|
1,565
|
12,262
|
2,351
|
|
Highest price paid (per
ordinary share)
|
£
100.2500
|
£
100.2500
|
£
100.2500
|
£
100.2500
|
|
Lowest price paid (per
ordinary share)
|
£
99.7000
|
£
99.8400
|
£
99.7200
|
£
99.8200
|
|
Volume weighted average price
paid(per ordinary share)
|
£
100.0078
|
£
100.0553
|
£
100.0204
|
£
100.0446
|
|
|
|
|
|
|
Transaction
Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading
Venue
|
Transaction
ID
|
|
27/12/2024
|
09:31:32
|
GMT
|
113
|
99.8200
|
XLON
|
1133760376476519
|
|
27/12/2024
|
09:32:46
|
GMT
|
124
|
99.8000
|
XLON
|
1133760376476615
|
|
27/12/2024
|
09:33:24
|
GMT
|
40
|
99.8000
|
XLON
|
1133760376476663
|
|
27/12/2024
|
09:33:24
|
GMT
|
39
|
99.7800
|
XLON
|
1133760376476672
|
|
27/12/2024
|
09:33:26
|
GMT
|
40
|
99.7600
|
XLON
|
1133760376476673
|
|
27/12/2024
|
09:42:37
|
GMT
|
29
|
99.7400
|
XLON
|
1133760376477235
|
|
27/12/2024
|
09:42:37
|
GMT
|
7
|
99.7400
|
XLON
|
1133760376477236
|
|
27/12/2024
|
09:42:42
|
GMT
|
36
|
99.7200
|
XLON
|
1133760376477246
|
|
27/12/2024
|
09:43:38
|
GMT
|
44
|
99.7600
|
XLON
|
1133760376477292
|
|
27/12/2024
|
09:44:20
|
GMT
|
41
|
99.8000
|
XLON
|
1133760376477336
|
|
27/12/2024
|
09:44:20
|
GMT
|
40
|
99.7800
|
XLON
|
1133760376477337
|
|
27/12/2024
|
09:45:08
|
GMT
|
37
|
99.7600
|
XLON
|
1133760376477374
|
|
27/12/2024
|
09:45:31
|
GMT
|
43
|
99.7400
|
XLON
|
1133760376477392
|
|
27/12/2024
|
09:47:29
|
GMT
|
48
|
99.7800
|
XLON
|
1133760376477526
|
|
27/12/2024
|
09:47:44
|
GMT
|
48
|
99.8000
|
XLON
|
1133760376477543
|
|
27/12/2024
|
09:49:46
|
GMT
|
39
|
99.8400
|
XLON
|
1133760376477650
|
|
27/12/2024
|
09:51:47
|
GMT
|
45
|
99.8200
|
XLON
|
1133760376477779
|
|
27/12/2024
|
09:52:54
|
GMT
|
42
|
99.8000
|
XLON
|
1133760376477823
|
|
27/12/2024
|
09:54:17
|
GMT
|
48
|
99.8000
|
XLON
|
1133760376477865
|
|
27/12/2024
|
09:54:30
|
GMT
|
47
|
99.7800
|
XLON
|
1133760376477877
|
|
27/12/2024
|
09:57:34
|
GMT
|
48
|
99.7800
|
XLON
|
1133760376478054
|
|
27/12/2024
|
09:57:56
|
GMT
|
22
|
99.8000
|
XLON
|
1133760376478101
|
|
27/12/2024
|
09:57:56
|
GMT
|
32
|
99.8000
|
XLON
|
1133760376478102
|
|
27/12/2024
|
09:58:05
|
GMT
|
8
|
99.8000
|
XLON
|
1133760376478114
|
|
27/12/2024
|
09:58:12
|
GMT
|
34
|
99.8000
|
XLON
|
1133760376478118
|
|
27/12/2024
|
09:59:28
|
GMT
|
40
|
99.8000
|
XLON
|
1133760376478168
|
|
27/12/2024
|
09:59:55
|
GMT
|
38
|
99.7800
|
XLON
|
1133760376478264
|
|
27/12/2024
|
10:00:35
|
GMT
|
36
|
99.7600
|
XLON
|
1133760376478369
|
|
27/12/2024
|
10:07:31
|
GMT
|
41
|
99.8400
|
XLON
|
1133760376478837
|
|
27/12/2024
|
10:07:31
|
GMT
|
115
|
99.8400
|
CHIX
|
120000CDW
|
|
27/12/2024
|
10:08:26
|
GMT
|
30
|
99.8400
|
XLON
|
1133760376478869
|
|
27/12/2024
|
10:08:26
|
GMT
|
11
|
99.8400
|
XLON
|
1133760376478870
|
|
27/12/2024
|
10:08:26
|
GMT
|
88
|
99.8400
|
CHIX
|
120000CHO
|
|
27/12/2024
|
10:09:08
|
GMT
|
51
|
99.8600
|
CHIX
|
120000CKM
|
|
27/12/2024
|
10:09:20
|
GMT
|
24
|
99.8400
|
XLON
|
1133760376478989
|
|
27/12/2024
|
10:09:20
|
GMT
|
15
|
99.8400
|
XLON
|
1133760376478990
|
|
27/12/2024
|
10:09:20
|
GMT
|
32
|
99.8400
|
CHIX
|
120000CM3
|
|
27/12/2024
|
10:09:20
|
GMT
|
4
|
99.8400
|
CHIX
|
120000CM4
|
|
27/12/2024
|
10:09:20
|
GMT
|
4
|
99.8400
|
CHIX
|
120000CM5
|
|
27/12/2024
|
10:10:17
|
GMT
|
64
|
99.8400
|
CHIX
|
120000CQH
|
|
27/12/2024
|
10:10:20
|
GMT
|
45
|
99.8200
|
XLON
|
1133760376479040
|
|
27/12/2024
|
10:10:44
|
GMT
|
37
|
99.8000
|
XLON
|
1133760376479053
|
|
27/12/2024
|
10:15:18
|
GMT
|
21
|
99.7400
|
XLON
|
1133760376479221
|
|
27/12/2024
|
10:15:43
|
GMT
|
29
|
99.7400
|
XLON
|
1133760376479262
|
|
27/12/2024
|
10:17:36
|
GMT
|
41
|
99.7000
|
XLON
|
1133760376479387
|
|
27/12/2024
|
10:17:36
|
GMT
|
43
|
99.7200
|
CHIX
|
120000DI5
|
|
27/12/2024
|
10:19:28
|
GMT
|
43
|
99.7800
|
XLON
|
1133760376479464
|
|
27/12/2024
|
10:19:50
|
GMT
|
49
|
99.8000
|
CHIX
|
120000DQM
|
|
27/12/2024
|
10:19:54
|
GMT
|
5
|
99.7800
|
XLON
|
1133760376479470
|
|
27/12/2024
|
10:19:54
|
GMT
|
49
|
99.7800
|
CHIX
|
120000DR9
|
|
27/12/2024
|
10:20:01
|
GMT
|
31
|
99.7800
|
XLON
|
1133760376479479
|
|
27/12/2024
|
10:20:01
|
GMT
|
8
|
99.7800
|
XLON
|
1133760376479480
|
|
27/12/2024
|
10:21:28
|
GMT
|
36
|
99.8000
|
XLON
|
1133760376479563
|
|
27/12/2024
|
10:21:28
|
GMT
|
61
|
99.8000
|
CHIX
|
120000DX4
|
|
27/12/2024
|
10:21:29
|
GMT
|
14
|
99.8000
|
XLON
|
1133760376479566
|
|
27/12/2024
|
10:21:46
|
GMT
|
27
|
99.8000
|
XLON
|
1133760376479570
|
|
27/12/2024
|
10:24:35
|
GMT
|
42
|
99.8600
|
XLON
|
1133760376479701
|
|
27/12/2024
|
10:24:35
|
GMT
|
49
|
99.8600
|
CHIX
|
120000E7A
|
|
27/12/2024
|
10:27:29
|
GMT
|
18
|
99.8400
|
XLON
|
1133760376479829
|
|
27/12/2024
|
10:27:29
|
GMT
|
22
|
99.8400
|
XLON
|
1133760376479830
|
|
27/12/2024
|
10:27:29
|
GMT
|
26
|
99.8400
|
CHIX
|
120000EE0
|
|
27/12/2024
|
10:27:29
|
GMT
|
22
|
99.8400
|
CHIX
|
120000EE1
|
|
27/12/2024
|
10:27:57
|
GMT
|
46
|
99.8400
|
XLON
|
1133760376479849
|
|
27/12/2024
|
10:28:07
|
GMT
|
7
|
99.8600
|
XLON
|
1133760376479878
|
|
27/12/2024
|
10:28:07
|
GMT
|
37
|
99.8600
|
XLON
|
1133760376479879
|
|
27/12/2024
|
10:28:08
|
GMT
|
46
|
99.8400
|
XLON
|
1133760376479882
|
|
27/12/2024
|
10:29:31
|
GMT
|
10
|
99.8600
|
XLON
|
1133760376479950
|
|
27/12/2024
|
10:29:31
|
GMT
|
30
|
99.8600
|
XLON
|
1133760376479951
|
|
27/12/2024
|
10:29:31
|
GMT
|
37
|
99.8600
|
CHIX
|
120000EJS
|
|
27/12/2024
|
10:30:13
|
GMT
|
13
|
99.8600
|
CHIX
|
120000EOJ
|
|
27/12/2024
|
10:32:37
|
GMT
|
47
|
99.9000
|
XLON
|
1133760376480051
|
|
27/12/2024
|
10:32:37
|
GMT
|
43
|
99.9000
|
CHIX
|
120000EW5
|
|
27/12/2024
|
10:33:11
|
GMT
|
1
|
99.9000
|
CHIX
|
120000EYE
|
|
27/12/2024
|
10:39:22
|
GMT
|
76
|
100.0000
|
CHIX
|
120000FGA
|
|
27/12/2024
|
10:39:23
|
GMT
|
10
|
99.9800
|
XLON
|
1133760376480301
|
|
27/12/2024
|
10:39:23
|
GMT
|
27
|
99.9800
|
XLON
|
1133760376480302
|
|
27/12/2024
|
10:39:23
|
GMT
|
5
|
99.9600
|
XLON
|
1133760376480304
|
|
27/12/2024
|
10:39:23
|
GMT
|
1
|
99.9600
|
XLON
|
1133760376480305
|
|
27/12/2024
|
10:39:23
|
GMT
|
35
|
99.9600
|
XLON
|
1133760376480307
|
|
27/12/2024
|
10:39:23
|
GMT
|
99
|
99.9800
|
CHIX
|
120000FGO
|
|
27/12/2024
|
10:39:23
|
GMT
|
79
|
99.9600
|
CHIX
|
120000FGR
|
|
27/12/2024
|
10:39:26
|
GMT
|
55
|
99.9400
|
CHIX
|
120000FH5
|
|
27/12/2024
|
10:42:15
|
GMT
|
39
|
99.9800
|
XLON
|
1133760376480454
|
|
27/12/2024
|
10:42:15
|
GMT
|
74
|
99.9800
|
CHIX
|
120000FNR
|
|
27/12/2024
|
10:42:15
|
GMT
|
1
|
99.9800
|
CHIX
|
120000FNS
|
|
27/12/2024
|
10:44:02
|
GMT
|
2
|
100.0000
|
CHIX
|
120000FV6
|
|
27/12/2024
|
10:52:45
|
GMT
|
34
|
100.0000
|
XLON
|
1133760376480911
|
|
27/12/2024
|
10:52:45
|
GMT
|
6
|
100.0000
|
XLON
|
1133760376480912
|
|
27/12/2024
|
10:52:45
|
GMT
|
68
|
100.0000
|
CHIX
|
120000GIJ
|
|
27/12/2024
|
11:03:55
|
GMT
|
31
|
100.0500
|
CHIX
|
120000HMO
|
|
27/12/2024
|
11:03:55
|
GMT
|
20
|
100.0500
|
CHIX
|
120000HMP
|
|
27/12/2024
|
11:03:55
|
GMT
|
2
|
100.0500
|
CHIX
|
120000HMQ
|
|
27/12/2024
|
11:03:55
|
GMT
|
5
|
100.0500
|
CHIX
|
120000HMR
|
|
27/12/2024
|
11:03:55
|
GMT
|
5
|
100.0500
|
CHIX
|
120000HMS
|
|
27/12/2024
|
11:09:33
|
GMT
|
64
|
100.0500
|
XLON
|
1133760376481512
|
|
27/12/2024
|
11:11:29
|
GMT
|
4
|
100.0000
|
XLON
|
1133760376481621
|
|
27/12/2024
|
11:11:30
|
GMT
|
1
|
100.0000
|
XLON
|
1133760376481624
|
|
27/12/2024
|
11:12:52
|
GMT
|
1
|
100.0000
|
XLON
|
1133760376481671
|
|
27/12/2024
|
11:12:52
|
GMT
|
39
|
100.0000
|
XLON
|
1133760376481672
|
|
27/12/2024
|
11:12:52
|
GMT
|
28
|
99.9800
|
XLON
|
1133760376481675
|
|
27/12/2024
|
11:12:52
|
GMT
|
65
|
100.0000
|
CHIX
|
120000ICW
|
|
27/12/2024
|
11:12:52
|
GMT
|
4
|
100.0000
|
CHIX
|
120000ICX
|
|
27/12/2024
|
11:14:40
|
GMT
|
8
|
99.9800
|
XLON
|
1133760376481804
|
|
27/12/2024
|
11:14:40
|
GMT
|
51
|
99.9600
|
XLON
|
1133760376481805
|
|
27/12/2024
|
11:14:40
|
GMT
|
59
|
99.9800
|
CHIX
|
120000IIY
|
|
27/12/2024
|
11:14:43
|
GMT
|
32
|
99.9600
|
CHIX
|
120000IJQ
|
|
27/12/2024
|
11:14:43
|
GMT
|
23
|
99.9600
|
CHIX
|
120000IJR
|
|
27/12/2024
|
11:15:25
|
GMT
|
36
|
99.9600
|
CHIX
|
120000IM1
|
|
27/12/2024
|
11:15:25
|
GMT
|
17
|
99.9600
|
CHIX
|
120000IM2
|
|
27/12/2024
|
11:16:41
|
GMT
|
11
|
99.9400
|
XLON
|
1133760376482012
|
|
27/12/2024
|
11:16:41
|
GMT
|
26
|
99.9400
|
XLON
|
1133760376482013
|
|
27/12/2024
|
11:16:41
|
GMT
|
45
|
99.9400
|
CHIX
|
120000IVJ
|
|
27/12/2024
|
11:17:30
|
GMT
|
46
|
99.9200
|
XLON
|
1133760376482052
|
|
27/12/2024
|
11:17:30
|
GMT
|
52
|
99.9200
|
CHIX
|
120000IZF
|
|
27/12/2024
|
11:17:33
|
GMT
|
13
|
99.9000
|
XLON
|
1133760376482056
|
|
27/12/2024
|
11:17:40
|
GMT
|
31
|
99.9000
|
XLON
|
1133760376482072
|
|
27/12/2024
|
11:17:40
|
GMT
|
48
|
99.9000
|
CHIX
|
120000IZT
|
|
27/12/2024
|
11:26:25
|
GMT
|
26
|
100.0000
|
XLON
|
1133760376482384
|
|
27/12/2024
|
11:28:36
|
GMT
|
94
|
100.0000
|
XLON
|
1133760376482436
|
|
27/12/2024
|
11:28:36
|
GMT
|
49
|
100.0000
|
CHIX
|
120000JNY
|
|
27/12/2024
|
11:28:38
|
GMT
|
113
|
99.9800
|
XLON
|
1133760376482443
|
|
27/12/2024
|
11:28:38
|
GMT
|
115
|
99.9600
|
XLON
|
1133760376482446
|
|
27/12/2024
|
11:28:38
|
GMT
|
46
|
99.9800
|
CHIX
|
120000JOQ
|
|
27/12/2024
|
11:29:05
|
GMT
|
41
|
99.9600
|
CHIX
|
120000JRN
|
|
27/12/2024
|
11:29:10
|
GMT
|
87
|
99.9400
|
XLON
|
1133760376482461
|
|
27/12/2024
|
11:29:10
|
GMT
|
43
|
99.9400
|
CHIX
|
120000JS7
|
|
27/12/2024
|
11:29:35
|
GMT
|
59
|
99.9200
|
XLON
|
1133760376482467
|
|
27/12/2024
|
11:31:14
|
GMT
|
42
|
99.9200
|
CHIX
|
120000JVY
|
|
27/12/2024
|
11:33:08
|
GMT
|
17
|
99.9000
|
XLON
|
1133760376482651
|
|
27/12/2024
|
11:33:08
|
GMT
|
32
|
99.9000
|
XLON
|
1133760376482652
|
|
27/12/2024
|
11:33:08
|
GMT
|
8
|
99.9000
|
XLON
|
1133760376482653
|
|
27/12/2024
|
11:33:33
|
GMT
|
70
|
99.8800
|
XLON
|
1133760376482681
|
|
27/12/2024
|
11:35:06
|
GMT
|
101
|
99.9200
|
XLON
|
1133760376482808
|
|
27/12/2024
|
11:35:06
|
GMT
|
18
|
99.9200
|
XLON
|
1133760376482809
|
|
27/12/2024
|
11:35:06
|
GMT
|
55
|
99.9200
|
CHIX
|
120000K5G
|
|
27/12/2024
|
11:35:11
|
GMT
|
92
|
99.9400
|
XLON
|
1133760376482817
|
|
27/12/2024
|
11:35:11
|
GMT
|
12
|
99.9400
|
CHIX
|
120000K5Q
|
|
27/12/2024
|
11:35:11
|
GMT
|
27
|
99.9400
|
CHIX
|
120000K5R
|
|
27/12/2024
|
11:35:13
|
GMT
|
115
|
100.0000
|
XLON
|
1133760376482837
|
|
27/12/2024
|
11:35:13
|
GMT
|
79
|
100.0000
|
CHIX
|
120000K60
|
|
27/12/2024
|
11:35:33
|
GMT
|
117
|
99.9800
|
XLON
|
1133760376482853
|
|
27/12/2024
|
11:35:33
|
GMT
|
74
|
99.9800
|
CHIX
|
120000K6R
|
|
27/12/2024
|
11:35:46
|
GMT
|
23
|
99.9600
|
XLON
|
1133760376482891
|
|
27/12/2024
|
11:35:46
|
GMT
|
84
|
99.9600
|
XLON
|
1133760376482892
|
|
27/12/2024
|
11:35:46
|
GMT
|
9
|
99.9600
|
XLON
|
1133760376482893
|
|
27/12/2024
|
11:36:26
|
GMT
|
119
|
99.9800
|
XLON
|
1133760376482930
|
|
27/12/2024
|
11:36:26
|
GMT
|
119
|
99.9600
|
XLON
|
1133760376482931
|
|
27/12/2024
|
11:36:26
|
GMT
|
36
|
99.9800
|
CHIX
|
120000KA7
|
|
27/12/2024
|
11:36:26
|
GMT
|
80
|
99.9600
|
CHIX
|
120000KAA
|
|
27/12/2024
|
11:38:25
|
GMT
|
29
|
99.9600
|
CHIX
|
120000KHB
|
|
27/12/2024
|
11:39:03
|
GMT
|
77
|
99.9600
|
XLON
|
1133760376483078
|
|
27/12/2024
|
11:39:03
|
GMT
|
45
|
99.9600
|
XLON
|
1133760376483079
|
|
27/12/2024
|
11:47:48
|
GMT
|
52
|
100.1000
|
XLON
|
1133760376483431
|
|
27/12/2024
|
11:47:48
|
GMT
|
63
|
100.1000
|
XLON
|
1133760376483432
|
|
27/12/2024
|
11:47:48
|
GMT
|
47
|
100.1000
|
CHIX
|
120000L4J
|
|
27/12/2024
|
11:47:48
|
GMT
|
59
|
100.1000
|
CHIX
|
120000L4K
|
|
27/12/2024
|
11:58:54
|
GMT
|
2
|
100.1000
|
CHIX
|
120000MBH
|
|
27/12/2024
|
12:00:06
|
GMT
|
40
|
100.1000
|
XLON
|
1133760376484204
|
|
27/12/2024
|
12:00:06
|
GMT
|
75
|
100.1500
|
CHIX
|
120000MFL
|
|
27/12/2024
|
12:00:06
|
GMT
|
25
|
100.1500
|
CHIX
|
120000MFM
|
|
27/12/2024
|
12:00:48
|
GMT
|
124
|
100.1500
|
XLON
|
1133760376484279
|
|
27/12/2024
|
12:01:37
|
GMT
|
51
|
100.1500
|
CHIX
|
120000MJF
|
|
27/12/2024
|
12:01:37
|
GMT
|
37
|
100.1500
|
CHIX
|
120000MJG
|
|
27/12/2024
|
12:01:39
|
GMT
|
69
|
100.1000
|
XLON
|
1133760376484356
|
|
27/12/2024
|
12:01:39
|
GMT
|
47
|
100.1000
|
CHIX
|
120000MK0
|
|
27/12/2024
|
12:01:39
|
GMT
|
55
|
100.1000
|
CHIX
|
120000MK1
|
|
27/12/2024
|
12:06:32
|
GMT
|
78
|
100.1500
|
CHIX
|
120000N1D
|
|
27/12/2024
|
12:11:03
|
GMT
|
36
|
100.2000
|
CHIX
|
120000NAI
|
|
27/12/2024
|
12:11:03
|
GMT
|
35
|
100.2000
|
CHIX
|
120000NAJ
|
|
27/12/2024
|
12:11:05
|
GMT
|
27
|
100.2000
|
XLON
|
1133760376484834
|
|
27/12/2024
|
12:11:05
|
GMT
|
88
|
100.2000
|
XLON
|
1133760376484835
|
|
27/12/2024
|
12:14:02
|
GMT
|
9
|
100.2000
|
CHIX
|
120000NJB
|
|
27/12/2024
|
12:14:02
|
GMT
|
81
|
100.2000
|
CHIX
|
120000NJC
|
|
27/12/2024
|
12:14:08
|
GMT
|
83
|
100.2000
|
XLON
|
1133760376484992
|
|
27/12/2024
|
12:14:08
|
GMT
|
33
|
100.2000
|
XLON
|
1133760376484993
|
|
27/12/2024
|
12:14:08
|
GMT
|
71
|
100.2000
|
XLON
|
1133760376484995
|
|
27/12/2024
|
12:14:08
|
GMT
|
81
|
100.2000
|
CHIX
|
120000NJL
|
|
27/12/2024
|
12:14:28
|
GMT
|
5
|
100.1500
|
XLON
|
1133760376485009
|
|
27/12/2024
|
12:14:30
|
GMT
|
28
|
100.1500
|
XLON
|
1133760376485010
|
|
27/12/2024
|
12:14:30
|
GMT
|
87
|
100.1500
|
XLON
|
1133760376485011
|
|
27/12/2024
|
12:15:39
|
GMT
|
21
|
100.1500
|
CHIX
|
120000NNN
|
|
27/12/2024
|
12:15:39
|
GMT
|
33
|
100.1500
|
CHIX
|
120000NNO
|
|
27/12/2024
|
12:16:06
|
GMT
|
9
|
100.2000
|
XLON
|
1133760376485135
|
|
27/12/2024
|
12:16:06
|
GMT
|
85
|
100.2000
|
XLON
|
1133760376485136
|
|
27/12/2024
|
12:16:12
|
GMT
|
36
|
100.2000
|
XLON
|
1133760376485153
|
|
27/12/2024
|
12:16:12
|
GMT
|
85
|
100.2000
|
XLON
|
1133760376485154
|
|
27/12/2024
|
12:16:12
|
GMT
|
29
|
100.2000
|
XLON
|
1133760376485155
|
|
27/12/2024
|
12:16:19
|
GMT
|
118
|
100.2000
|
XLON
|
1133760376485160
|
|
27/12/2024
|
12:16:19
|
GMT
|
35
|
100.2000
|
CHIX
|
120000NTH
|
|
27/12/2024
|
12:16:19
|
GMT
|
12
|
100.2000
|
CHIX
|
120000NTI
|
|
27/12/2024
|
12:19:00
|
GMT
|
85
|
100.2000
|
XLON
|
1133760376485230
|
|
27/12/2024
|
12:19:00
|
GMT
|
35
|
100.2000
|
XLON
|
1133760376485231
|
|
27/12/2024
|
12:19:00
|
GMT
|
32
|
100.2000
|
XLON
|
1133760376485232
|
|
27/12/2024
|
12:19:00
|
GMT
|
4
|
100.2000
|
XLON
|
1133760376485233
|
|
27/12/2024
|
12:19:00
|
GMT
|
30
|
100.2000
|
CHIX
|
120000NZ0
|
|
27/12/2024
|
12:19:00
|
GMT
|
39
|
100.2000
|
CHIX
|
120000NZ2
|
|
27/12/2024
|
12:19:01
|
GMT
|
66
|
100.2000
|
XLON
|
1133760376485235
|
|
27/12/2024
|
12:19:01
|
GMT
|
74
|
100.2000
|
XLON
|
1133760376485236
|
|
27/12/2024
|
12:19:01
|
GMT
|
2
|
100.2000
|
XLON
|
1133760376485244
|
|
27/12/2024
|
12:19:01
|
GMT
|
204
|
100.2000
|
XLON
|
1133760376485245
|
|
27/12/2024
|
12:19:10
|
GMT
|
38
|
100.1500
|
XLON
|
1133760376485262
|
|
27/12/2024
|
12:19:10
|
GMT
|
82
|
100.1500
|
XLON
|
1133760376485263
|
|
27/12/2024
|
12:19:18
|
GMT
|
76
|
100.2000
|
XLON
|
1133760376485283
|
|
27/12/2024
|
12:19:18
|
GMT
|
62
|
100.2000
|
XLON
|
1133760376485284
|
|
27/12/2024
|
12:19:26
|
GMT
|
51
|
100.2000
|
XLON
|
1133760376485294
|
|
27/12/2024
|
12:20:08
|
GMT
|
117
|
100.2000
|
XLON
|
1133760376485321
|
|
27/12/2024
|
12:20:10
|
GMT
|
32
|
100.2500
|
XLON
|
1133760376485336
|
|
27/12/2024
|
12:20:10
|
GMT
|
90
|
100.2500
|
XLON
|
1133760376485337
|
|
27/12/2024
|
12:20:11
|
GMT
|
85
|
100.2500
|
XLON
|
1133760376485338
|
|
27/12/2024
|
12:20:11
|
GMT
|
27
|
100.2500
|
XLON
|
1133760376485339
|
|
27/12/2024
|
12:20:11
|
GMT
|
44
|
100.2500
|
XLON
|
1133760376485340
|
|
27/12/2024
|
12:20:11
|
GMT
|
109
|
100.2500
|
XLON
|
1133760376485341
|
|
27/12/2024
|
12:20:11
|
GMT
|
51
|
100.2500
|
XLON
|
1133760376485346
|
|
27/12/2024
|
12:20:11
|
GMT
|
85
|
100.2500
|
XLON
|
1133760376485347
|
|
27/12/2024
|
12:20:11
|
GMT
|
20
|
100.2500
|
XLON
|
1133760376485348
|
|
27/12/2024
|
12:20:12
|
GMT
|
82
|
100.2500
|
XLON
|
1133760376485349
|
|
27/12/2024
|
12:20:13
|
GMT
|
3
|
100.2500
|
XLON
|
1133760376485350
|
|
27/12/2024
|
12:20:13
|
GMT
|
33
|
100.2500
|
XLON
|
1133760376485351
|
|
27/12/2024
|
12:20:18
|
GMT
|
10
|
100.2000
|
CHIX
|
120000O5W
|
|
27/12/2024
|
12:20:20
|
GMT
|
11
|
100.2000
|
CHIX
|
120000O63
|
|
27/12/2024
|
12:20:29
|
GMT
|
27
|
100.2000
|
XLON
|
1133760376485362
|
|
27/12/2024
|
12:20:29
|
GMT
|
18
|
100.2000
|
CHIX
|
120000O6J
|
|
27/12/2024
|
12:20:40
|
GMT
|
39
|
100.2000
|
XLON
|
1133760376485366
|
|
27/12/2024
|
12:20:40
|
GMT
|
51
|
100.2000
|
XLON
|
1133760376485367
|
|
27/12/2024
|
12:20:40
|
GMT
|
54
|
100.2000
|
CHIX
|
120000O6Z
|
|
27/12/2024
|
12:28:51
|
GMT
|
2
|
100.2500
|
CHIX
|
120000OQP
|
|
27/12/2024
|
12:28:51
|
GMT
|
18
|
100.2500
|
CHIX
|
120000OQS
|
|
27/12/2024
|
12:28:51
|
GMT
|
94
|
100.2500
|
CHIX
|
120000OQT
|
|
27/12/2024
|
12:28:51
|
GMT
|
24
|
100.2000
|
CHIX
|
120000OR6
|
|
27/12/2024
|
12:29:51
|
GMT
|
30
|
100.1500
|
CHIX
|
120000OUF
|
|
27/12/2024
|
12:29:51
|
GMT
|
3
|
100.1500
|
CHIX
|
120000OUG
|
|
27/12/2024
|
12:29:51
|
GMT
|
12
|
100.1500
|
CHIX
|
120000OUI
|
|
27/12/2024
|
12:29:51
|
GMT
|
28
|
100.1500
|
CHIX
|
120000OUJ
|
|
27/12/2024
|
12:29:51
|
GMT
|
1
|
100.1500
|
CHIX
|
120000OUK
|
|
27/12/2024
|
12:29:51
|
GMT
|
2
|
100.1500
|
CHIX
|
120000OUL
|
|
27/12/2024
|
12:31:01
|
GMT
|
36
|
100.1000
|
XLON
|
1133760376485859
|
|
27/12/2024
|
12:34:50
|
GMT
|
5
|
100.1000
|
CHIX
|
120000P8V
|
|
27/12/2024
|
12:39:00
|
GMT
|
36
|
100.0500
|
XLON
|
1133760376486133
|
|
27/12/2024
|
12:40:41
|
GMT
|
6
|
100.1500
|
CHIX
|
120000PKN
|
|
27/12/2024
|
12:41:56
|
GMT
|
23
|
100.1500
|
XLON
|
1133760376486231
|
|
27/12/2024
|
12:41:56
|
GMT
|
98
|
100.1500
|
XLON
|
1133760376486232
|
|
27/12/2024
|
12:44:09
|
GMT
|
36
|
100.2000
|
TRQX
|
1133760300991398
|
|
27/12/2024
|
12:44:09
|
GMT
|
13
|
100.2000
|
XLON
|
1133760376486296
|
|
27/12/2024
|
12:44:09
|
GMT
|
107
|
100.2000
|
XLON
|
1133760376486297
|
|
27/12/2024
|
12:44:09
|
GMT
|
5
|
100.2000
|
CHIX
|
120000PQK
|
|
27/12/2024
|
12:46:04
|
GMT
|
14
|
100.2000
|
CHIX
|
120000PVV
|
|
27/12/2024
|
12:46:49
|
GMT
|
5
|
100.2000
|
CHIX
|
120000PXE
|
|
27/12/2024
|
12:48:03
|
GMT
|
51
|
100.2000
|
TRQX
|
1133760300991591
|
|
27/12/2024
|
12:48:03
|
GMT
|
117
|
100.2000
|
XLON
|
1133760376486400
|
|
27/12/2024
|
12:48:03
|
GMT
|
45
|
100.2000
|
CHIX
|
120000Q04
|
|
27/12/2024
|
12:48:19
|
GMT
|
16
|
100.2000
|
CHIX
|
120000Q0O
|
|
27/12/2024
|
12:49:49
|
GMT
|
1
|
100.2000
|
CHIX
|
120000Q3V
|
|
27/12/2024
|
12:51:08
|
GMT
|
122
|
100.2000
|
CHIX
|
120000Q6J
|
|
27/12/2024
|
12:52:48
|
GMT
|
5
|
100.1500
|
CHIX
|
120000Q9Z
|
|
27/12/2024
|
12:52:48
|
GMT
|
65
|
100.1500
|
CHIX
|
120000QA0
|
|
27/12/2024
|
12:52:49
|
GMT
|
121
|
100.2000
|
XLON
|
1133760376486549
|
|
27/12/2024
|
12:58:48
|
GMT
|
6
|
100.2000
|
TRQX
|
1133760300992148
|
|
27/12/2024
|
13:00:00
|
GMT
|
48
|
100.2000
|
TRQX
|
1133760300992209
|
|
27/12/2024
|
13:00:00
|
GMT
|
85
|
100.2500
|
XLON
|
1133760376486754
|
|
27/12/2024
|
13:00:00
|
GMT
|
29
|
100.2500
|
XLON
|
1133760376486755
|
|
27/12/2024
|
13:00:00
|
GMT
|
19
|
100.2500
|
XLON
|
1133760376486756
|
|
27/12/2024
|
13:00:00
|
GMT
|
17
|
100.2500
|
XLON
|
1133760376486757
|
|
27/12/2024
|
13:00:00
|
GMT
|
6
|
100.2500
|
XLON
|
1133760376486758
|
|
27/12/2024
|
13:00:00
|
GMT
|
26
|
100.2000
|
XLON
|
1133760376486760
|
|
27/12/2024
|
13:00:00
|
GMT
|
68
|
100.2000
|
XLON
|
1133760376486761
|
|
27/12/2024
|
13:00:00
|
GMT
|
28
|
100.2000
|
XLON
|
1133760376486762
|
|
27/12/2024
|
13:00:00
|
GMT
|
49
|
100.2000
|
CHIX
|
120000QQ3
|
|
27/12/2024
|
13:01:31
|
GMT
|
85
|
100.2500
|
XLON
|
1133760376486859
|
|
27/12/2024
|
13:01:31
|
GMT
|
27
|
100.2500
|
XLON
|
1133760376486860
|
|
27/12/2024
|
13:01:31
|
GMT
|
40
|
100.2500
|
XLON
|
1133760376486861
|
|
27/12/2024
|
13:01:31
|
GMT
|
4
|
100.2500
|
XLON
|
1133760376486862
|
|
27/12/2024
|
13:01:31
|
GMT
|
74
|
100.2000
|
CHIX
|
120000R06
|
|
27/12/2024
|
13:05:21
|
GMT
|
115
|
100.2000
|
XLON
|
1133760376487035
|
|
27/12/2024
|
13:05:21
|
GMT
|
28
|
100.2000
|
XLON
|
1133760376487039
|
|
27/12/2024
|
13:05:21
|
GMT
|
35
|
100.2000
|
XLON
|
1133760376487040
|
|
27/12/2024
|
13:05:21
|
GMT
|
121
|
100.1500
|
XLON
|
1133760376487046
|
|
27/12/2024
|
13:05:21
|
GMT
|
16
|
100.2000
|
CHIX
|
120000RAO
|
|
27/12/2024
|
13:05:26
|
GMT
|
17
|
100.2000
|
XLON
|
1133760376487049
|
|
27/12/2024
|
13:05:26
|
GMT
|
19
|
100.2000
|
XLON
|
1133760376487050
|
|
27/12/2024
|
13:05:26
|
GMT
|
85
|
100.2000
|
XLON
|
1133760376487051
|
|
27/12/2024
|
13:05:26
|
GMT
|
35
|
100.2000
|
XLON
|
1133760376487052
|
|
27/12/2024
|
13:05:26
|
GMT
|
136
|
100.2000
|
CHIX
|
120000RBN
|
|
27/12/2024
|
13:05:26
|
GMT
|
13
|
100.2000
|
CHIX
|
120000RBO
|
|
27/12/2024
|
13:05:26
|
GMT
|
7
|
100.2000
|
CHIX
|
120000RBP
|
|
27/12/2024
|
13:05:26
|
GMT
|
5
|
100.1500
|
CHIX
|
120000RBQ
|
|
27/12/2024
|
13:06:06
|
GMT
|
48
|
100.2000
|
XLON
|
1133760376487068
|
|
27/12/2024
|
13:06:06
|
GMT
|
99
|
100.2000
|
XLON
|
1133760376487069
|
|
27/12/2024
|
13:06:06
|
GMT
|
3
|
100.2000
|
XLON
|
1133760376487070
|
|
27/12/2024
|
13:06:06
|
GMT
|
4
|
100.2000
|
CHIX
|
120000RD9
|
|
27/12/2024
|
13:06:06
|
GMT
|
38
|
100.2000
|
CHIX
|
120000RDA
|
|
27/12/2024
|
13:06:06
|
GMT
|
36
|
100.2000
|
CHIX
|
120000RDB
|
|
27/12/2024
|
13:06:06
|
GMT
|
31
|
100.2000
|
CHIX
|
120000RDC
|
|
27/12/2024
|
13:06:06
|
GMT
|
46
|
100.2000
|
CHIX
|
120000RDD
|
|
27/12/2024
|
13:06:07
|
GMT
|
85
|
100.2000
|
XLON
|
1133760376487071
|
|
27/12/2024
|
13:06:07
|
GMT
|
28
|
100.2000
|
XLON
|
1133760376487072
|
|
27/12/2024
|
13:06:07
|
GMT
|
29
|
100.2000
|
XLON
|
1133760376487073
|
|
27/12/2024
|
13:06:07
|
GMT
|
14
|
100.2000
|
XLON
|
1133760376487074
|
|
27/12/2024
|
13:06:07
|
GMT
|
120
|
100.1500
|
XLON
|
1133760376487075
|
|
27/12/2024
|
13:06:07
|
GMT
|
1
|
100.1500
|
XLON
|
1133760376487076
|
|
27/12/2024
|
13:06:07
|
GMT
|
114
|
100.2000
|
CHIX
|
120000RDE
|
|
27/12/2024
|
13:12:49
|
GMT
|
44
|
100.2000
|
CHIX
|
120000RNS
|
|
27/12/2024
|
13:12:49
|
GMT
|
36
|
100.2000
|
CHIX
|
120000RNT
|
|
27/12/2024
|
13:12:49
|
GMT
|
5
|
100.2000
|
CHIX
|
120000RNU
|
|
27/12/2024
|
13:13:53
|
GMT
|
37
|
100.1500
|
TRQX
|
1133760300993057
|
|
27/12/2024
|
13:13:53
|
GMT
|
9
|
100.1500
|
TRQX
|
1133760300993058
|
|
27/12/2024
|
13:13:53
|
GMT
|
85
|
100.1500
|
XLON
|
1133760376487272
|
|
27/12/2024
|
13:13:53
|
GMT
|
71
|
100.1500
|
XLON
|
1133760376487273
|
|
27/12/2024
|
13:13:53
|
GMT
|
32
|
100.1000
|
XLON
|
1133760376487275
|
|
27/12/2024
|
13:13:53
|
GMT
|
12
|
100.1000
|
XLON
|
1133760376487276
|
|
27/12/2024
|
13:13:53
|
GMT
|
10
|
100.1500
|
CHIX
|
120000RSD
|
|
27/12/2024
|
13:13:53
|
GMT
|
19
|
100.1500
|
CHIX
|
120000RSE
|
|
27/12/2024
|
13:13:53
|
GMT
|
13
|
100.1500
|
CHIX
|
120000RSF
|
|
27/12/2024
|
13:13:54
|
GMT
|
136
|
100.1500
|
CHIX
|
120000RSG
|
|
27/12/2024
|
13:13:54
|
GMT
|
13
|
100.1500
|
CHIX
|
120000RSH
|
|
27/12/2024
|
13:13:54
|
GMT
|
26
|
100.1500
|
CHIX
|
120000RSI
|
|
27/12/2024
|
13:13:54
|
GMT
|
39
|
100.1000
|
CHIX
|
120000RSJ
|
|
27/12/2024
|
13:18:02
|
GMT
|
35
|
100.1500
|
CHIX
|
120000RYX
|
|
27/12/2024
|
13:18:03
|
GMT
|
31
|
100.1500
|
CHIX
|
120000RZ4
|
|
27/12/2024
|
13:22:45
|
GMT
|
3
|
100.2000
|
CHIX
|
120000S7F
|
|
27/12/2024
|
13:23:24
|
GMT
|
23
|
100.2000
|
XLON
|
1133760376487468
|
|
27/12/2024
|
13:23:24
|
GMT
|
27
|
100.2000
|
CHIX
|
120000S8L
|
|
27/12/2024
|
13:23:24
|
GMT
|
5
|
100.2000
|
CHIX
|
120000S8M
|
|
27/12/2024
|
13:25:10
|
GMT
|
21
|
100.2000
|
CHIX
|
120000SE8
|
|
27/12/2024
|
13:25:45
|
GMT
|
5
|
100.2000
|
CHIX
|
120000SF9
|
|
27/12/2024
|
13:30:24
|
GMT
|
75
|
100.2500
|
CHIX
|
120000SO8
|
|
27/12/2024
|
13:30:24
|
GMT
|
36
|
100.2500
|
CHIX
|
120000SO9
|
|
27/12/2024
|
13:30:24
|
GMT
|
38
|
100.2500
|
BATE
|
20000MYC
|
|
27/12/2024
|
13:30:25
|
GMT
|
108
|
100.2500
|
XLON
|
1133760376487629
|
|
27/12/2024
|
13:30:25
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487630
|
|
27/12/2024
|
13:30:25
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487631
|
|
27/12/2024
|
13:30:26
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487632
|
|
27/12/2024
|
13:30:26
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487634
|
|
27/12/2024
|
13:30:26
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487635
|
|
27/12/2024
|
13:30:26
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487636
|
|
27/12/2024
|
13:30:27
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487637
|
|
27/12/2024
|
13:30:27
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487638
|
|
27/12/2024
|
13:30:27
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487640
|
|
27/12/2024
|
13:30:27
|
GMT
|
1
|
100.2500
|
XLON
|
1133760376487641
|
|
27/12/2024
|
13:30:41
|
GMT
|
3
|
100.2500
|
XLON
|
1133760376487647
|
|
27/12/2024
|
13:30:47
|
GMT
|
3
|
100.2500
|
TRQX
|
1133760300993935
|
|
27/12/2024
|
13:30:47
|
GMT
|
33
|
100.2500
|
TRQX
|
1133760300993936
|
|
27/12/2024
|
13:30:47
|
GMT
|
11
|
100.2500
|
TRQX
|
1133760300993937
|
|
27/12/2024
|
13:30:47
|
GMT
|
35
|
100.2500
|
XLON
|
1133760376487651
|
|
27/12/2024
|
13:30:47
|
GMT
|
85
|
100.2500
|
XLON
|
1133760376487652
|
|
27/12/2024
|
13:30:47
|
GMT
|
23
|
100.2500
|
XLON
|
1133760376487653
|
|
27/12/2024
|
13:30:47
|
GMT
|
13
|
100.2500
|
XLON
|
1133760376487654
|
|
27/12/2024
|
13:30:47
|
GMT
|
19
|
100.2500
|
XLON
|
1133760376487663
|
|
27/12/2024
|
13:30:47
|
GMT
|
137
|
100.2500
|
XLON
|
1133760376487664
|
|
27/12/2024
|
13:30:47
|
GMT
|
111
|
100.2000
|
XLON
|
1133760376487667
|
|
27/12/2024
|
13:30:47
|
GMT
|
6
|
100.2500
|
CHIX
|
120000SQ5
|
|
27/12/2024
|
13:30:47
|
GMT
|
136
|
100.2500
|
CHIX
|
120000SQ8
|
|
27/12/2024
|
13:30:47
|
GMT
|
20
|
100.2500
|
CHIX
|
120000SQ9
|
|
27/12/2024
|
13:30:47
|
GMT
|
136
|
100.2500
|
CHIX
|
120000SQL
|
|
27/12/2024
|
13:30:47
|
GMT
|
55
|
100.2000
|
CHIX
|
120000SQM
|
|
27/12/2024
|
13:30:48
|
GMT
|
5
|
100.2000
|
XLON
|
1133760376487668
|
|
27/12/2024
|
13:31:41
|
GMT
|
5
|
100.2000
|
TRQX
|
1133760300993984
|
|
27/12/2024
|
13:31:41
|
GMT
|
40
|
100.2000
|
TRQX
|
1133760300993986
|
|
27/12/2024
|
13:31:41
|
GMT
|
36
|
100.2000
|
BATE
|
20000N2I
|
|
27/12/2024
|
13:40:36
|
GMT
|
45
|
100.2000
|
XLON
|
1133760376488025
|
|
27/12/2024
|
13:46:03
|
GMT
|
71
|
100.1500
|
XLON
|
1133760376488180
|
|
27/12/2024
|
13:46:03
|
GMT
|
156
|
100.2000
|
XLON
|
1133760376488181
|
|
27/12/2024
|
13:46:03
|
GMT
|
52
|
100.1500
|
XLON
|
1133760376488182
|
|
27/12/2024
|
13:46:03
|
GMT
|
136
|
100.2000
|
CHIX
|
120000TL4
|
|
27/12/2024
|
13:46:03
|
GMT
|
69
|
100.1500
|
CHIX
|
120000TL8
|
|
27/12/2024
|
13:46:03
|
GMT
|
55
|
100.1500
|
CHIX
|
120000TL9
|
|
27/12/2024
|
13:52:45
|
GMT
|
36
|
100.1500
|
BATE
|
20000O1E
|
|
27/12/2024
|
14:01:11
|
GMT
|
36
|
100.1500
|
TRQX
|
1133760300995437
|
|
27/12/2024
|
14:01:11
|
GMT
|
12
|
100.1500
|
TRQX
|
1133760300995439
|
|
27/12/2024
|
14:01:11
|
GMT
|
23
|
100.1500
|
XLON
|
1133760376488858
|
|
27/12/2024
|
14:01:11
|
GMT
|
136
|
100.1500
|
CHIX
|
120000UVS
|
|
27/12/2024
|
14:01:12
|
GMT
|
92
|
100.1500
|
XLON
|
1133760376488859
|
|
27/12/2024
|
14:01:12
|
GMT
|
71
|
100.1000
|
XLON
|
1133760376488863
|
|
27/12/2024
|
14:01:12
|
GMT
|
37
|
100.1000
|
XLON
|
1133760376488864
|
|
27/12/2024
|
14:01:12
|
GMT
|
15
|
100.1000
|
XLON
|
1133760376488871
|
|
27/12/2024
|
14:01:12
|
GMT
|
20
|
100.1500
|
CHIX
|
120000UVY
|
|
27/12/2024
|
14:01:12
|
GMT
|
31
|
100.1000
|
CHIX
|
120000UW3
|
|
27/12/2024
|
14:01:12
|
GMT
|
13
|
100.1000
|
CHIX
|
120000UW4
|
|
27/12/2024
|
14:01:13
|
GMT
|
35
|
100.1500
|
TRQX
|
1133760300995460
|
|
27/12/2024
|
14:01:13
|
GMT
|
14
|
100.1500
|
TRQX
|
1133760300995468
|
|
27/12/2024
|
14:01:13
|
GMT
|
156
|
100.1500
|
XLON
|
1133760376488880
|
|
27/12/2024
|
14:01:13
|
GMT
|
109
|
100.1500
|
XLON
|
1133760376488889
|
|
27/12/2024
|
14:01:13
|
GMT
|
8
|
100.1500
|
XLON
|
1133760376488890
|
|
27/12/2024
|
14:01:13
|
GMT
|
33
|
100.1500
|
XLON
|
1133760376488893
|
|
27/12/2024
|
14:01:13
|
GMT
|
123
|
100.1500
|
XLON
|
1133760376488894
|
|
27/12/2024
|
14:01:14
|
GMT
|
115
|
100.1500
|
XLON
|
1133760376488916
|
|
27/12/2024
|
14:01:27
|
GMT
|
5
|
100.2000
|
TRQX
|
1133760300995494
|
|
27/12/2024
|
14:07:41
|
GMT
|
29
|
100.2000
|
TRQX
|
1133760300995884
|
|
27/12/2024
|
14:07:41
|
GMT
|
4
|
100.2000
|
TRQX
|
1133760300995885
|
|
27/12/2024
|
14:07:41
|
GMT
|
68
|
100.2000
|
TRQX
|
1133760300995886
|
|
27/12/2024
|
14:07:41
|
GMT
|
30
|
100.2000
|
TRQX
|
1133760300995887
|
|
27/12/2024
|
14:07:41
|
GMT
|
3
|
100.2000
|
TRQX
|
1133760300995888
|
|
27/12/2024
|
14:07:41
|
GMT
|
29
|
100.2000
|
TRQX
|
1133760300995891
|
|
27/12/2024
|
14:07:41
|
GMT
|
1
|
100.2000
|
TRQX
|
1133760300995892
|
|
27/12/2024
|
14:07:41
|
GMT
|
4
|
100.2000
|
TRQX
|
1133760300995893
|
|
27/12/2024
|
14:07:41
|
GMT
|
4
|
100.2000
|
TRQX
|
1133760300995894
|
|
27/12/2024
|
14:07:41
|
GMT
|
29
|
100.2000
|
TRQX
|
1133760300995895
|
|
27/12/2024
|
14:07:41
|
GMT
|
80
|
100.1500
|
TRQX
|
1133760300995897
|
|
27/12/2024
|
14:07:41
|
GMT
|
42
|
100.1000
|
TRQX
|
1133760300995901
|
|
27/12/2024
|
14:07:41
|
GMT
|
120
|
100.2000
|
XLON
|
1133760376489105
|
|
27/12/2024
|
14:07:41
|
GMT
|
36
|
100.2000
|
XLON
|
1133760376489110
|
|
27/12/2024
|
14:07:41
|
GMT
|
120
|
100.1500
|
XLON
|
1133760376489113
|
|
27/12/2024
|
14:07:41
|
GMT
|
130
|
100.2000
|
XLON
|
1133760376489115
|
|
27/12/2024
|
14:07:41
|
GMT
|
26
|
100.2000
|
XLON
|
1133760376489116
|
|
27/12/2024
|
14:07:41
|
GMT
|
36
|
100.1500
|
XLON
|
1133760376489125
|
|
27/12/2024
|
14:07:41
|
GMT
|
136
|
100.2000
|
CHIX
|
120000VC3
|
|
27/12/2024
|
14:07:41
|
GMT
|
20
|
100.2000
|
CHIX
|
120000VC4
|
|
27/12/2024
|
14:07:41
|
GMT
|
114
|
100.1500
|
CHIX
|
120000VC9
|
|
27/12/2024
|
14:07:41
|
GMT
|
54
|
100.2000
|
BATE
|
20000P0C
|
|
27/12/2024
|
14:07:41
|
GMT
|
62
|
100.2000
|
BATE
|
20000P0L
|
|
27/12/2024
|
14:07:41
|
GMT
|
4
|
100.2000
|
BATE
|
20000P0M
|
|
27/12/2024
|
14:07:41
|
GMT
|
15
|
100.1500
|
BATE
|
20000P0S
|
|
27/12/2024
|
14:07:42
|
GMT
|
81
|
100.1000
|
TRQX
|
1133760300995917
|
|
27/12/2024
|
14:07:42
|
GMT
|
36
|
100.1500
|
XLON
|
1133760376489137
|
|
27/12/2024
|
14:07:42
|
GMT
|
82
|
100.1500
|
XLON
|
1133760376489138
|
|
27/12/2024
|
14:07:42
|
GMT
|
34
|
100.1500
|
XLON
|
1133760376489139
|
|
27/12/2024
|
14:07:42
|
GMT
|
3
|
100.1500
|
CHIX
|
120000VCS
|
|
27/12/2024
|
14:07:42
|
GMT
|
74
|
100.1000
|
CHIX
|
120000VCW
|
|
27/12/2024
|
14:07:42
|
GMT
|
40
|
100.1500
|
BATE
|
20000P0U
|
|
27/12/2024
|
14:07:52
|
GMT
|
124
|
100.2000
|
XLON
|
1133760376489201
|
|
27/12/2024
|
14:07:52
|
GMT
|
19
|
100.2000
|
XLON
|
1133760376489202
|
|
27/12/2024
|
14:07:52
|
GMT
|
40
|
100.2000
|
BATE
|
20000P19
|
|
27/12/2024
|
14:07:52
|
GMT
|
29
|
100.2000
|
BATE
|
20000P1G
|
|
27/12/2024
|
14:08:56
|
GMT
|
29
|
100.2000
|
TRQX
|
1133760300996025
|
|
27/12/2024
|
14:08:56
|
GMT
|
105
|
100.1500
|
TRQX
|
1133760300996028
|
|
27/12/2024
|
14:08:56
|
GMT
|
29
|
100.1500
|
TRQX
|
1133760300996029
|
|
27/12/2024
|
14:08:56
|
GMT
|
56
|
100.1500
|
TRQX
|
1133760300996030
|
|
27/12/2024
|
14:08:56
|
GMT
|
29
|
100.1500
|
TRQX
|
1133760300996031
|
|
27/12/2024
|
14:08:56
|
GMT
|
3
|
100.1500
|
TRQX
|
1133760300996032
|
|
27/12/2024
|
14:08:56
|
GMT
|
4
|
100.1500
|
TRQX
|
1133760300996033
|
|
27/12/2024
|
14:08:56
|
GMT
|
1
|
100.2000
|
XLON
|
1133760376489358
|
|
27/12/2024
|
14:08:56
|
GMT
|
58
|
100.2000
|
XLON
|
1133760376489359
|
|
27/12/2024
|
14:08:56
|
GMT
|
119
|
100.2000
|
XLON
|
1133760376489360
|
|
27/12/2024
|
14:08:56
|
GMT
|
14
|
100.2000
|
XLON
|
1133760376489361
|
|
27/12/2024
|
14:08:56
|
GMT
|
33
|
100.2000
|
XLON
|
1133760376489362
|
|
27/12/2024
|
14:08:56
|
GMT
|
59
|
100.1500
|
XLON
|
1133760376489365
|
|
27/12/2024
|
14:08:56
|
GMT
|
59
|
100.1500
|
XLON
|
1133760376489366
|
|
27/12/2024
|
14:08:56
|
GMT
|
52
|
100.1500
|
XLON
|
1133760376489367
|
|
27/12/2024
|
14:08:56
|
GMT
|
120
|
100.1000
|
XLON
|
1133760376489373
|
|
27/12/2024
|
14:08:56
|
GMT
|
25
|
100.1000
|
XLON
|
1133760376489374
|
|
27/12/2024
|
14:08:56
|
GMT
|
24
|
100.1000
|
XLON
|
1133760376489375
|
|
27/12/2024
|
14:08:56
|
GMT
|
12
|
100.2000
|
CHIX
|
120000VG9
|
|
27/12/2024
|
14:08:56
|
GMT
|
104
|
100.2000
|
CHIX
|
120000VGA
|
|
27/12/2024
|
14:08:56
|
GMT
|
82
|
100.1500
|
CHIX
|
120000VGH
|
|
27/12/2024
|
14:08:56
|
GMT
|
38
|
100.1500
|
CHIX
|
120000VGI
|
|
27/12/2024
|
14:08:56
|
GMT
|
55
|
100.1000
|
CHIX
|
120000VGU
|
|
27/12/2024
|
14:08:56
|
GMT
|
32
|
100.2000
|
BATE
|
20000P3W
|
|
27/12/2024
|
14:08:56
|
GMT
|
59
|
100.2000
|
BATE
|
20000P3X
|
|
27/12/2024
|
14:08:56
|
GMT
|
65
|
100.1500
|
BATE
|
20000P42
|
|
27/12/2024
|
14:08:56
|
GMT
|
9
|
100.1500
|
BATE
|
20000P45
|
|
27/12/2024
|
14:08:56
|
GMT
|
32
|
100.1500
|
BATE
|
20000P48
|
|
27/12/2024
|
14:08:56
|
GMT
|
32
|
100.1500
|
BATE
|
20000P49
|
|
27/12/2024
|
14:08:56
|
GMT
|
4
|
100.1500
|
BATE
|
20000P4A
|
|
27/12/2024
|
14:08:56
|
GMT
|
4
|
100.1500
|
BATE
|
20000P4B
|
|
27/12/2024
|
14:08:57
|
GMT
|
69
|
100.1000
|
TRQX
|
1133760300996035
|
|
27/12/2024
|
14:08:57
|
GMT
|
3
|
100.1000
|
TRQX
|
1133760300996036
|
|
27/12/2024
|
14:08:57
|
GMT
|
30
|
100.0500
|
XLON
|
1133760376489390
|
|
27/12/2024
|
14:08:57
|
GMT
|
67
|
100.1000
|
CHIX
|
120000VGV
|
|
27/12/2024
|
14:08:57
|
GMT
|
5
|
100.1000
|
BATE
|
20000P4C
|
|
27/12/2024
|
14:09:02
|
GMT
|
31
|
100.1000
|
BATE
|
20000P4K
|
|
27/12/2024
|
14:11:36
|
GMT
|
50
|
100.0500
|
TRQX
|
1133760300996190
|
|
27/12/2024
|
14:11:36
|
GMT
|
75
|
100.0000
|
TRQX
|
1133760300996193
|
|
27/12/2024
|
14:11:36
|
GMT
|
40
|
99.9600
|
TRQX
|
1133760300996196
|
|
27/12/2024
|
14:11:36
|
GMT
|
3
|
99.9600
|
TRQX
|
1133760300996197
|
|
27/12/2024
|
14:11:36
|
GMT
|
85
|
100.0500
|
XLON
|
1133760376489460
|
|
27/12/2024
|
14:11:36
|
GMT
|
48
|
100.0500
|
XLON
|
1133760376489461
|
|
27/12/2024
|
14:11:36
|
GMT
|
3
|
100.0500
|
XLON
|
1133760376489462
|
|
27/12/2024
|
14:11:36
|
GMT
|
90
|
100.0500
|
XLON
|
1133760376489474
|
|
27/12/2024
|
14:11:36
|
GMT
|
49
|
100.1000
|
XLON
|
1133760376489475
|
|
27/12/2024
|
14:11:36
|
GMT
|
17
|
100.1000
|
XLON
|
1133760376489476
|
|
27/12/2024
|
14:11:36
|
GMT
|
115
|
100.0000
|
XLON
|
1133760376489482
|
|
27/12/2024
|
14:11:36
|
GMT
|
38
|
100.0000
|
XLON
|
1133760376489483
|
|
27/12/2024
|
14:11:36
|
GMT
|
19
|
99.9400
|
XLON
|
1133760376489491
|
|
27/12/2024
|
14:11:36
|
GMT
|
101
|
99.9400
|
XLON
|
1133760376489493
|
|
27/12/2024
|
14:11:36
|
GMT
|
11
|
99.9400
|
XLON
|
1133760376489494
|
|
27/12/2024
|
14:11:36
|
GMT
|
133
|
99.9800
|
XLON
|
1133760376489498
|
|
27/12/2024
|
14:11:36
|
GMT
|
120
|
100.0500
|
CHIX
|
120000VMD
|
|
27/12/2024
|
14:11:36
|
GMT
|
96
|
100.0000
|
CHIX
|
120000VMI
|
|
27/12/2024
|
14:11:36
|
GMT
|
27
|
100.0000
|
CHIX
|
120000VMJ
|
|
27/12/2024
|
14:11:36
|
GMT
|
136
|
99.9800
|
CHIX
|
120000VMM
|
|
27/12/2024
|
14:11:36
|
GMT
|
20
|
99.9800
|
CHIX
|
120000VMN
|
|
27/12/2024
|
14:11:36
|
GMT
|
64
|
99.9400
|
CHIX
|
120000VMX
|
|
27/12/2024
|
14:11:36
|
GMT
|
56
|
100.0500
|
BATE
|
20000P9G
|
|
27/12/2024
|
14:11:36
|
GMT
|
56
|
100.0500
|
BATE
|
20000P9H
|
|
27/12/2024
|
14:11:36
|
GMT
|
38
|
100.0000
|
BATE
|
20000P9K
|
|
27/12/2024
|
14:11:37
|
GMT
|
38
|
99.9400
|
XLON
|
1133760376489499
|
|
27/12/2024
|
14:11:37
|
GMT
|
56
|
99.9400
|
CHIX
|
120000VMY
|
|
27/12/2024
|
14:11:37
|
GMT
|
48
|
99.9400
|
BATE
|
20000P9W
|
|
27/12/2024
|
14:11:38
|
GMT
|
63
|
99.8800
|
XLON
|
1133760376489523
|
|
27/12/2024
|
14:11:39
|
GMT
|
58
|
99.8800
|
XLON
|
1133760376489529
|
|
27/12/2024
|
14:11:39
|
GMT
|
49
|
99.8800
|
XLON
|
1133760376489530
|
|
27/12/2024
|
14:11:39
|
GMT
|
133
|
99.9200
|
XLON
|
1133760376489537
|
|
27/12/2024
|
14:11:40
|
GMT
|
131
|
99.8800
|
XLON
|
1133760376489565
|
|
27/12/2024
|
14:11:40
|
GMT
|
25
|
99.8800
|
XLON
|
1133760376489566
|
|
27/12/2024
|
14:11:40
|
GMT
|
92
|
99.8800
|
CHIX
|
120000VNV
|
|
27/12/2024
|
14:11:40
|
GMT
|
30
|
99.8800
|
CHIX
|
120000VNW
|
|
27/12/2024
|
14:11:41
|
GMT
|
81
|
99.8800
|
XLON
|
1133760376489568
|
|
27/12/2024
|
14:11:41
|
GMT
|
120
|
99.9000
|
XLON
|
1133760376489576
|
|
27/12/2024
|
14:11:41
|
GMT
|
36
|
99.9000
|
XLON
|
1133760376489577
|
|
27/12/2024
|
14:11:41
|
GMT
|
81
|
99.9000
|
XLON
|
1133760376489578
|
|
27/12/2024
|
14:11:42
|
GMT
|
109
|
99.8800
|
CHIX
|
120000VOC
|
|
27/12/2024
|
14:11:43
|
GMT
|
47
|
99.8800
|
TRQX
|
1133760300996223
|
|
27/12/2024
|
14:11:43
|
GMT
|
87
|
99.8600
|
XLON
|
1133760376489596
|
|
27/12/2024
|
14:11:43
|
GMT
|
29
|
99.8600
|
XLON
|
1133760376489598
|
|
27/12/2024
|
14:11:43
|
GMT
|
107
|
99.8600
|
XLON
|
1133760376489599
|
|
27/12/2024
|
14:11:43
|
GMT
|
18
|
99.9000
|
XLON
|
1133760376489601
|
|
27/12/2024
|
14:11:43
|
GMT
|
138
|
99.9000
|
XLON
|
1133760376489602
|
|
27/12/2024
|
14:11:43
|
GMT
|
11
|
99.8600
|
XLON
|
1133760376489603
|
|
27/12/2024
|
14:11:43
|
GMT
|
136
|
99.9000
|
CHIX
|
120000VOL
|
|
27/12/2024
|
14:11:43
|
GMT
|
9
|
99.8800
|
CHIX
|
120000VOM
|
|
27/12/2024
|
14:11:43
|
GMT
|
64
|
99.9200
|
BATE
|
20000PA5
|
|
27/12/2024
|
14:11:45
|
GMT
|
118
|
99.8800
|
XLON
|
1133760376489624
|
|
27/12/2024
|
14:11:45
|
GMT
|
83
|
99.9000
|
CHIX
|
120000VP0
|
|
27/12/2024
|
14:11:45
|
GMT
|
38
|
99.9000
|
CHIX
|
120000VP1
|
|
27/12/2024
|
14:11:45
|
GMT
|
66
|
99.8800
|
BATE
|
20000PAF
|
|
27/12/2024
|
14:11:46
|
GMT
|
136
|
99.9000
|
CHIX
|
120000VP3
|
|
27/12/2024
|
14:11:48
|
GMT
|
113
|
99.8600
|
XLON
|
1133760376489679
|
|
27/12/2024
|
14:11:50
|
GMT
|
120
|
99.8000
|
XLON
|
1133760376489694
|
|
27/12/2024
|
14:11:50
|
GMT
|
8
|
99.8000
|
XLON
|
1133760376489695
|
|
27/12/2024
|
14:11:52
|
GMT
|
132
|
99.8600
|
XLON
|
1133760376489731
|
|
27/12/2024
|
14:11:52
|
GMT
|
24
|
99.8600
|
XLON
|
1133760376489732
|
|
27/12/2024
|
14:11:52
|
GMT
|
98
|
99.8600
|
XLON
|
1133760376489733
|
|
27/12/2024
|
14:11:52
|
GMT
|
58
|
99.8600
|
XLON
|
1133760376489734
|
|
27/12/2024
|
14:11:53
|
GMT
|
1
|
99.8800
|
XLON
|
1133760376489737
|
|
27/12/2024
|
14:11:57
|
GMT
|
23
|
99.9400
|
XLON
|
1133760376489744
|
|
27/12/2024
|
14:12:23
|
GMT
|
18
|
99.9600
|
XLON
|
1133760376489797
|
|
27/12/2024
|
14:12:24
|
GMT
|
136
|
99.9600
|
CHIX
|
120000VSK
|
|
27/12/2024
|
14:12:26
|
GMT
|
88
|
100.0000
|
TRQX
|
1133760300996314
|
|
27/12/2024
|
14:12:27
|
GMT
|
121
|
100.0000
|
XLON
|
1133760376489820
|
|
27/12/2024
|
14:12:27
|
GMT
|
1
|
100.0000
|
XLON
|
1133760376489821
|
|
27/12/2024
|
14:12:27
|
GMT
|
120
|
100.0000
|
XLON
|
1133760376489823
|
|
27/12/2024
|
14:12:33
|
GMT
|
25
|
100.0500
|
BATE
|
20000PDI
|
|
27/12/2024
|
14:12:34
|
GMT
|
136
|
100.0500
|
CHIX
|
120000VT7
|
|
27/12/2024
|
14:12:35
|
GMT
|
42
|
100.0500
|
XLON
|
1133760376489842
|
|
27/12/2024
|
14:12:35
|
GMT
|
114
|
100.0500
|
XLON
|
1133760376489843
|
|
27/12/2024
|
14:12:35
|
GMT
|
19
|
100.0500
|
XLON
|
1133760376489844
|
|
27/12/2024
|
14:12:35
|
GMT
|
18
|
100.0500
|
XLON
|
1133760376489845
|
|
27/12/2024
|
14:12:35
|
GMT
|
19
|
100.0500
|
XLON
|
1133760376489846
|
|
27/12/2024
|
14:12:35
|
GMT
|
16
|
100.0500
|
XLON
|
1133760376489847
|
|
27/12/2024
|
14:12:35
|
GMT
|
136
|
100.0500
|
CHIX
|
120000VT8
|
|
27/12/2024
|
14:12:35
|
GMT
|
136
|
100.0500
|
CHIX
|
120000VT9
|
|
27/12/2024
|
14:12:35
|
GMT
|
32
|
100.0500
|
BATE
|
20000PDK
|
|
27/12/2024
|
14:12:35
|
GMT
|
5
|
100.0500
|
BATE
|
20000PDL
|
|
27/12/2024
|
14:12:35
|
GMT
|
5
|
100.0500
|
BATE
|
20000PDM
|
|
27/12/2024
|
14:12:36
|
GMT
|
57
|
100.0000
|
XLON
|
1133760376489852
|
|
27/12/2024
|
14:12:36
|
GMT
|
63
|
100.0000
|
XLON
|
1133760376489853
|
|
27/12/2024
|
14:12:36
|
GMT
|
93
|
100.0000
|
XLON
|
1133760376489854
|
|
27/12/2024
|
14:12:36
|
GMT
|
32
|
100.0500
|
BATE
|
20000PDN
|
|
27/12/2024
|
14:12:36
|
GMT
|
4
|
100.0500
|
BATE
|
20000PDO
|
|
27/12/2024
|
14:12:36
|
GMT
|
4
|
100.0500
|
BATE
|
20000PDP
|
|
27/12/2024
|
14:12:36
|
GMT
|
30
|
100.0500
|
BATE
|
20000PDQ
|
|
27/12/2024
|
14:12:36
|
GMT
|
32
|
100.0500
|
BATE
|
20000PDT
|
|
27/12/2024
|
14:12:36
|
GMT
|
5
|
100.0500
|
BATE
|
20000PDU
|
|
27/12/2024
|
14:12:36
|
GMT
|
4
|
100.0500
|
BATE
|
20000PDV
|
|
27/12/2024
|
14:12:37
|
GMT
|
30
|
100.0000
|
XLON
|
1133760376489855
|
|
27/12/2024
|
14:12:37
|
GMT
|
32
|
100.0500
|
BATE
|
20000PDW
|
|
27/12/2024
|
14:12:37
|
GMT
|
4
|
100.0500
|
BATE
|
20000PDX
|
|
27/12/2024
|
14:12:37
|
GMT
|
4
|
100.0500
|
BATE
|
20000PDY
|
|
27/12/2024
|
14:15:59
|
GMT
|
8
|
99.9800
|
TRQX
|
1133760300996504
|
|
27/12/2024
|
14:15:59
|
GMT
|
29
|
99.9800
|
TRQX
|
1133760300996505
|
|
27/12/2024
|
14:15:59
|
GMT
|
29
|
100.0000
|
TRQX
|
1133760300996506
|
|
27/12/2024
|
14:15:59
|
GMT
|
4
|
100.0000
|
TRQX
|
1133760300996507
|
|
27/12/2024
|
14:15:59
|
GMT
|
3
|
100.0000
|
TRQX
|
1133760300996508
|
|
27/12/2024
|
14:15:59
|
GMT
|
133
|
99.9600
|
XLON
|
1133760376489970
|
|
27/12/2024
|
14:15:59
|
GMT
|
44
|
99.9600
|
XLON
|
1133760376489971
|
|
27/12/2024
|
14:15:59
|
GMT
|
71
|
99.9600
|
XLON
|
1133760376489972
|
|
27/12/2024
|
14:15:59
|
GMT
|
85
|
99.9600
|
XLON
|
1133760376489973
|
|
27/12/2024
|
14:15:59
|
GMT
|
88
|
99.9800
|
CHIX
|
120000VYP
|
|
27/12/2024
|
14:15:59
|
GMT
|
34
|
99.9800
|
CHIX
|
120000VYQ
|
|
27/12/2024
|
14:15:59
|
GMT
|
47
|
99.9600
|
BATE
|
20000PI9
|
|
27/12/2024
|
14:15:59
|
GMT
|
1
|
99.9600
|
BATE
|
20000PIA
|
|
27/12/2024
|
14:15:59
|
GMT
|
7
|
99.9600
|
BATE
|
20000PIB
|
|
27/12/2024
|
14:16:00
|
GMT
|
116
|
99.9400
|
XLON
|
1133760376489979
|
|
27/12/2024
|
14:16:00
|
GMT
|
77
|
99.9600
|
XLON
|
1133760376489991
|
|
27/12/2024
|
14:16:00
|
GMT
|
66
|
99.9200
|
CHIX
|
120000VZ1
|
|
27/12/2024
|
14:16:01
|
GMT
|
47
|
99.9600
|
XLON
|
1133760376489992
|
|
27/12/2024
|
14:16:01
|
GMT
|
109
|
99.9400
|
XLON
|
1133760376489993
|
|
27/12/2024
|
14:16:01
|
GMT
|
9
|
99.9400
|
XLON
|
1133760376489995
|
|
27/12/2024
|
14:16:01
|
GMT
|
18
|
99.9600
|
XLON
|
1133760376489998
|
|
27/12/2024
|
14:16:02
|
GMT
|
29
|
99.9600
|
TRQX
|
1133760300996531
|
|
27/12/2024
|
14:16:02
|
GMT
|
43
|
99.9600
|
TRQX
|
1133760300996532
|
|
27/12/2024
|
14:16:02
|
GMT
|
29
|
99.9600
|
TRQX
|
1133760300996535
|
|
27/12/2024
|
14:16:02
|
GMT
|
29
|
99.9600
|
TRQX
|
1133760300996536
|
|
27/12/2024
|
14:16:02
|
GMT
|
17
|
99.9600
|
XLON
|
1133760376490009
|
|
27/12/2024
|
14:16:02
|
GMT
|
133
|
99.9600
|
XLON
|
1133760376490010
|
|
27/12/2024
|
14:16:02
|
GMT
|
136
|
99.9600
|
CHIX
|
120000W0J
|
|
27/12/2024
|
14:16:02
|
GMT
|
13
|
99.9600
|
CHIX
|
120000W0K
|
|
27/12/2024
|
14:16:02
|
GMT
|
17
|
99.9600
|
CHIX
|
120000W0O
|
|
27/12/2024
|
14:16:02
|
GMT
|
8
|
99.9600
|
CHIX
|
120000W0P
|
|
27/12/2024
|
14:16:02
|
GMT
|
8
|
99.9600
|
CHIX
|
120000W0Q
|
|
27/12/2024
|
14:16:02
|
GMT
|
117
|
99.9600
|
CHIX
|
120000W0R
|
|
27/12/2024
|
14:16:02
|
GMT
|
6
|
99.9600
|
CHIX
|
120000W0S
|
|
27/12/2024
|
14:16:03
|
GMT
|
39
|
99.9400
|
TRQX
|
1133760300996537
|
|
27/12/2024
|
14:16:03
|
GMT
|
11
|
99.9600
|
CHIX
|
120000W0Z
|
|
27/12/2024
|
14:16:03
|
GMT
|
13
|
99.9600
|
CHIX
|
120000W10
|
|
27/12/2024
|
14:16:03
|
GMT
|
136
|
99.9600
|
CHIX
|
120000W11
|
|
27/12/2024
|
14:16:03
|
GMT
|
12
|
99.9600
|
CHIX
|
120000W12
|
|
27/12/2024
|
14:16:03
|
GMT
|
8
|
99.9600
|
CHIX
|
120000W13
|
|
27/12/2024
|
14:16:03
|
GMT
|
136
|
99.9600
|
CHIX
|
120000W14
|
|
27/12/2024
|
14:16:03
|
GMT
|
13
|
99.9600
|
CHIX
|
120000W15
|
|
27/12/2024
|
14:16:03
|
GMT
|
7
|
99.9600
|
CHIX
|
120000W16
|
|
27/12/2024
|
14:16:03
|
GMT
|
50
|
99.9200
|
CHIX
|
120000W19
|
|
27/12/2024
|
14:16:04
|
GMT
|
74
|
99.9400
|
TRQX
|
1133760300996538
|
|
27/12/2024
|
14:16:04
|
GMT
|
66
|
99.9400
|
XLON
|
1133760376490029
|
|
27/12/2024
|
14:16:04
|
GMT
|
133
|
99.9400
|
XLON
|
1133760376490030
|
|
27/12/2024
|
14:16:04
|
GMT
|
23
|
99.9400
|
XLON
|
1133760376490031
|
|
27/12/2024
|
14:16:08
|
GMT
|
43
|
99.9400
|
TRQX
|
1133760300996556
|
|
27/12/2024
|
14:16:08
|
GMT
|
35
|
99.9400
|
XLON
|
1133760376490045
|
|
27/12/2024
|
14:16:08
|
GMT
|
89
|
99.9400
|
XLON
|
1133760376490046
|
|
27/12/2024
|
14:16:08
|
GMT
|
106
|
99.9400
|
CHIX
|
120000W2Z
|
|
27/12/2024
|
14:16:09
|
GMT
|
9
|
99.9400
|
TRQX
|
1133760300996566
|
|
27/12/2024
|
14:16:09
|
GMT
|
119
|
99.9200
|
XLON
|
1133760376490062
|
|
27/12/2024
|
14:16:09
|
GMT
|
12
|
99.9400
|
CHIX
|
120000W34
|
|
27/12/2024
|
14:16:09
|
GMT
|
11
|
99.9400
|
CHIX
|
120000W37
|
|
27/12/2024
|
14:16:09
|
GMT
|
12
|
99.9400
|
CHIX
|
120000W38
|
|
27/12/2024
|
14:16:10
|
GMT
|
57
|
99.9400
|
XLON
|
1133760376490067
|
|
27/12/2024
|
14:16:10
|
GMT
|
63
|
99.9400
|
XLON
|
1133760376490068
|
|
27/12/2024
|
14:16:10
|
GMT
|
11
|
99.9400
|
CHIX
|
120000W3D
|
|
27/12/2024
|
14:19:22
|
GMT
|
157
|
99.9800
|
XLON
|
1133760376490364
|
|
27/12/2024
|
14:19:22
|
GMT
|
74
|
99.9800
|
XLON
|
1133760376490365
|
|
27/12/2024
|
14:19:22
|
GMT
|
97
|
99.9600
|
XLON
|
1133760376490369
|
|
27/12/2024
|
14:19:28
|
GMT
|
10
|
99.9600
|
XLON
|
1133760376490376
|
|
27/12/2024
|
14:19:28
|
GMT
|
1
|
99.9600
|
XLON
|
1133760376490377
|
|
27/12/2024
|
14:19:28
|
GMT
|
16
|
99.9600
|
XLON
|
1133760376490378
|
|
27/12/2024
|
14:19:31
|
GMT
|
81
|
99.9600
|
XLON
|
1133760376490385
|
|
27/12/2024
|
14:19:31
|
GMT
|
37
|
99.9600
|
XLON
|
1133760376490389
|
|
27/12/2024
|
14:19:31
|
GMT
|
102
|
99.9600
|
XLON
|
1133760376490390
|
|
27/12/2024
|
14:19:31
|
GMT
|
39
|
99.9600
|
BATE
|
20000PT4
|
|
27/12/2024
|
14:22:39
|
GMT
|
35
|
100.0000
|
XLON
|
1133760376490566
|
|
27/12/2024
|
14:22:39
|
GMT
|
43
|
100.0000
|
CHIX
|
120000WL7
|
|
27/12/2024
|
14:22:39
|
GMT
|
6
|
100.0000
|
CHIX
|
120000WL8
|
|
27/12/2024
|
14:22:39
|
GMT
|
69
|
100.0000
|
CHIX
|
120000WL9
|
|
27/12/2024
|
14:23:37
|
GMT
|
136
|
100.0000
|
CHIX
|
120000WMV
|
|
27/12/2024
|
14:23:51
|
GMT
|
23
|
100.0000
|
XLON
|
1133760376490614
|
|
27/12/2024
|
14:24:00
|
GMT
|
24
|
100.0000
|
XLON
|
1133760376490615
|
|
27/12/2024
|
14:24:41
|
GMT
|
116
|
100.0000
|
XLON
|
1133760376490643
|
|
27/12/2024
|
14:28:35
|
GMT
|
82
|
100.0000
|
XLON
|
1133760376490886
|
|
27/12/2024
|
14:28:35
|
GMT
|
31
|
100.0000
|
XLON
|
1133760376490887
|
|
27/12/2024
|
14:28:35
|
GMT
|
22
|
99.9600
|
XLON
|
1133760376490894
|
|
27/12/2024
|
14:28:35
|
GMT
|
121
|
99.9400
|
XLON
|
1133760376490903
|
|
27/12/2024
|
14:28:35
|
GMT
|
6
|
99.9400
|
XLON
|
1133760376490910
|
|
27/12/2024
|
14:28:35
|
GMT
|
118
|
99.9400
|
XLON
|
1133760376490911
|
|
27/12/2024
|
14:28:35
|
GMT
|
136
|
100.0000
|
CHIX
|
120000WYP
|
|
27/12/2024
|
14:28:35
|
GMT
|
14
|
100.0000
|
CHIX
|
120000WYQ
|
|
27/12/2024
|
14:28:35
|
GMT
|
6
|
100.0000
|
CHIX
|
120000WYR
|
|
27/12/2024
|
14:28:35
|
GMT
|
122
|
99.9400
|
CHIX
|
120000WZD
|
|
27/12/2024
|
14:28:35
|
GMT
|
12
|
99.9600
|
CHIX
|
120000WZH
|
|
27/12/2024
|
14:28:35
|
GMT
|
12
|
99.9600
|
CHIX
|
120000WZI
|
|
27/12/2024
|
14:28:35
|
GMT
|
50
|
99.9600
|
CHIX
|
120000WZJ
|
|
27/12/2024
|
14:28:35
|
GMT
|
14
|
99.9600
|
CHIX
|
120000WZK
|
|
27/12/2024
|
14:28:35
|
GMT
|
5
|
99.9800
|
BATE
|
20000Q8N
|
|
27/12/2024
|
14:28:35
|
GMT
|
45
|
99.9800
|
BATE
|
20000Q8O
|
|
27/12/2024
|
14:28:35
|
GMT
|
3
|
99.9600
|
BATE
|
20000Q8Q
|
|
27/12/2024
|
14:28:35
|
GMT
|
3
|
99.9600
|
BATE
|
20000Q8R
|
|
27/12/2024
|
14:28:36
|
GMT
|
53
|
99.9400
|
XLON
|
1133760376490917
|
|
27/12/2024
|
14:28:36
|
GMT
|
71
|
99.9400
|
XLON
|
1133760376490918
|
|
27/12/2024
|
14:28:36
|
GMT
|
5
|
99.9200
|
XLON
|
1133760376490927
|
|
27/12/2024
|
14:28:36
|
GMT
|
13
|
99.9600
|
CHIX
|
120000WZL
|
|
27/12/2024
|
14:28:37
|
GMT
|
70
|
99.9200
|
TRQX
|
1133760300997330
|
|
27/12/2024
|
14:28:37
|
GMT
|
110
|
99.9200
|
XLON
|
1133760376490928
|
|
27/12/2024
|
14:28:37
|
GMT
|
39
|
99.9400
|
CHIX
|
120000WZS
|
|
27/12/2024
|
14:28:37
|
GMT
|
136
|
99.9600
|
CHIX
|
120000WZT
|
|
27/12/2024
|
14:28:37
|
GMT
|
55
|
99.9400
|
CHIX
|
120000WZU
|
|
27/12/2024
|
14:28:37
|
GMT
|
22
|
99.9400
|
CHIX
|
120000WZV
|
|
27/12/2024
|
14:28:38
|
GMT
|
116
|
99.8800
|
XLON
|
1133760376490962
|
|
27/12/2024
|
14:28:39
|
GMT
|
10
|
99.9000
|
BATE
|
20000Q9D
|
|
27/12/2024
|
14:29:26
|
GMT
|
100
|
99.9000
|
XLON
|
1133760376491017
|
|
27/12/2024
|
14:29:26
|
GMT
|
24
|
99.9000
|
XLON
|
1133760376491018
|
|
27/12/2024
|
14:29:26
|
GMT
|
26
|
99.9000
|
BATE
|
20000QAX
|
|
27/12/2024
|
14:29:26
|
GMT
|
16
|
99.9000
|
BATE
|
20000QAY
|
|
27/12/2024
|
14:29:46
|
GMT
|
42
|
99.9000
|
TRQX
|
1133760300997411
|
|
27/12/2024
|
14:29:46
|
GMT
|
110
|
99.9000
|
XLON
|
1133760376491038
|
|
27/12/2024
|
14:29:46
|
GMT
|
14
|
99.9000
|
XLON
|
1133760376491039
|
|
27/12/2024
|
14:29:46
|
GMT
|
30
|
99.9000
|
XLON
|
1133760376491040
|
|
27/12/2024
|
14:29:46
|
GMT
|
19
|
99.8800
|
CHIX
|
120000X39
|
|
27/12/2024
|
14:31:31
|
GMT
|
100
|
99.9400
|
XLON
|
1133760376491116
|
|
27/12/2024
|
14:31:32
|
GMT
|
100
|
99.9400
|
XLON
|
1133760376491119
|
|
27/12/2024
|
14:32:45
|
GMT
|
100
|
99.9800
|
XLON
|
1133760376491220
|
|
27/12/2024
|
14:33:04
|
GMT
|
23
|
99.9800
|
XLON
|
1133760376491229
|
|
27/12/2024
|
14:33:04
|
GMT
|
100
|
99.9800
|
XLON
|
1133760376491230
|
|
27/12/2024
|
14:33:04
|
GMT
|
92
|
99.9600
|
XLON
|
1133760376491232
|
|
27/12/2024
|
14:33:04
|
GMT
|
136
|
99.9800
|
CHIX
|
120000XFC
|
|
27/12/2024
|
14:33:05
|
GMT
|
32
|
99.9600
|
XLON
|
1133760376491233
|
|
27/12/2024
|
14:33:05
|
GMT
|
136
|
99.9800
|
CHIX
|
120000XGB
|
|
27/12/2024
|
14:33:05
|
GMT
|
13
|
99.9800
|
CHIX
|
120000XGC
|
|
27/12/2024
|
14:33:05
|
GMT
|
7
|
99.9800
|
CHIX
|
120000XGD
|
|
27/12/2024
|
14:33:05
|
GMT
|
6
|
99.9800
|
CHIX
|
120000XGM
|
|
27/12/2024
|
14:33:05
|
GMT
|
13
|
99.9800
|
CHIX
|
120000XGN
|
|
27/12/2024
|
14:33:05
|
GMT
|
26
|
99.9600
|
BATE
|
20000QNM
|
|
27/12/2024
|
14:33:06
|
GMT
|
116
|
99.9600
|
XLON
|
1133760376491239
|
|
27/12/2024
|
14:33:06
|
GMT
|
100
|
99.9600
|
XLON
|
1133760376491242
|
|
27/12/2024
|
14:33:06
|
GMT
|
52
|
99.9200
|
XLON
|
1133760376491245
|
|
27/12/2024
|
14:33:06
|
GMT
|
18
|
99.9800
|
CHIX
|
120000XGQ
|
|
27/12/2024
|
14:33:06
|
GMT
|
9
|
99.9800
|
CHIX
|
120000XGR
|
|
27/12/2024
|
14:33:06
|
GMT
|
50
|
99.9800
|
CHIX
|
120000XGS
|
|
27/12/2024
|
14:33:06
|
GMT
|
11
|
99.9800
|
CHIX
|
120000XGT
|
|
27/12/2024
|
14:33:06
|
GMT
|
12
|
99.9800
|
CHIX
|
120000XGU
|
|
27/12/2024
|
14:33:06
|
GMT
|
10
|
99.9800
|
CHIX
|
120000XGV
|
|
27/12/2024
|
14:33:06
|
GMT
|
17
|
99.9400
|
CHIX
|
120000XGY
|
|
27/12/2024
|
14:33:06
|
GMT
|
90
|
99.9400
|
CHIX
|
120000XH2
|
|
27/12/2024
|
14:33:28
|
GMT
|
80
|
99.9800
|
XLON
|
1133760376491257
|
|
27/12/2024
|
14:33:28
|
GMT
|
53
|
99.9800
|
XLON
|
1133760376491258
|
|
27/12/2024
|
14:33:28
|
GMT
|
45
|
99.9800
|
XLON
|
1133760376491261
|
|
27/12/2024
|
14:33:55
|
GMT
|
73
|
100.0000
|
XLON
|
1133760376491275
|
|
27/12/2024
|
14:33:55
|
GMT
|
100
|
100.0000
|
XLON
|
1133760376491276
|
|
27/12/2024
|
14:33:55
|
GMT
|
22
|
100.0000
|
XLON
|
1133760376491277
|
|
27/12/2024
|
14:33:55
|
GMT
|
67
|
100.0000
|
XLON
|
1133760376491278
|
|
27/12/2024
|
14:33:55
|
GMT
|
22
|
100.0000
|
XLON
|
1133760376491279
|
|
27/12/2024
|
14:33:55
|
GMT
|
31
|
100.0000
|
XLON
|
1133760376491280
|
|
27/12/2024
|
14:33:55
|
GMT
|
79
|
99.9800
|
XLON
|
1133760376491281
|
|
27/12/2024
|
14:33:55
|
GMT
|
39
|
99.9800
|
XLON
|
1133760376491282
|
|
27/12/2024
|
14:33:57
|
GMT
|
21
|
99.9800
|
TRQX
|
1133760300997664
|
|
27/12/2024
|
14:33:57
|
GMT
|
21
|
99.9800
|
TRQX
|
1133760300997665
|
|
27/12/2024
|
14:33:57
|
GMT
|
84
|
99.9800
|
XLON
|
1133760376491283
|
|
27/12/2024
|
14:33:57
|
GMT
|
100
|
99.9800
|
XLON
|
1133760376491286
|
|
27/12/2024
|
14:33:57
|
GMT
|
23
|
99.9800
|
XLON
|
1133760376491287
|
|
27/12/2024
|
14:33:57
|
GMT
|
33
|
99.9800
|
XLON
|
1133760376491288
|
|
27/12/2024
|
14:33:57
|
GMT
|
136
|
99.9800
|
CHIX
|
120000XK9
|
|
27/12/2024
|
14:34:00
|
GMT
|
13
|
99.9800
|
CHIX
|
120000XKI
|
|
27/12/2024
|
14:34:00
|
GMT
|
13
|
99.9800
|
CHIX
|
120000XKJ
|
|
27/12/2024
|
14:34:06
|
GMT
|
69
|
99.9800
|
XLON
|
1133760376491298
|
|
27/12/2024
|
14:34:06
|
GMT
|
87
|
99.9800
|
XLON
|
1133760376491299
|
|
27/12/2024
|
14:34:06
|
GMT
|
136
|
99.9800
|
CHIX
|
120000XL9
|
|
27/12/2024
|
14:34:06
|
GMT
|
13
|
99.9800
|
CHIX
|
120000XLA
|
|
27/12/2024
|
14:34:06
|
GMT
|
18
|
99.9800
|
BATE
|
20000QR4
|
|
27/12/2024
|
14:34:42
|
GMT
|
1
|
99.9800
|
BATE
|
20000QSH
|
|
27/12/2024
|
14:35:33
|
GMT
|
115
|
99.9800
|
XLON
|
1133760376491411
|
|
27/12/2024
|
14:35:33
|
GMT
|
17
|
99.9800
|
XLON
|
1133760376491412
|
|
27/12/2024
|
14:35:33
|
GMT
|
24
|
99.9800
|
XLON
|
1133760376491413
|
|
27/12/2024
|
14:35:34
|
GMT
|
17
|
99.9800
|
XLON
|
1133760376491414
|
|
27/12/2024
|
14:35:34
|
GMT
|
75
|
99.9800
|
XLON
|
1133760376491415
|
|
27/12/2024
|
14:35:34
|
GMT
|
21
|
99.9600
|
BATE
|
20000QVT
|
|
27/12/2024
|
14:35:36
|
GMT
|
27
|
99.9600
|
BATE
|
20000QWD
|
|
27/12/2024
|
14:35:48
|
GMT
|
18
|
99.9600
|
XLON
|
1133760376491451
|
|
27/12/2024
|
14:35:50
|
GMT
|
19
|
99.9600
|
XLON
|
1133760376491452
|
|
27/12/2024
|
14:35:53
|
GMT
|
19
|
99.9600
|
XLON
|
1133760376491463
|
|
27/12/2024
|
14:36:00
|
GMT
|
14
|
99.9600
|
TRQX
|
1133760300997843
|
|
27/12/2024
|
14:36:00
|
GMT
|
1
|
99.9600
|
TRQX
|
1133760300997844
|
|
27/12/2024
|
14:36:00
|
GMT
|
28
|
99.9600
|
TRQX
|
1133760300997845
|
|
27/12/2024
|
14:36:00
|
GMT
|
11
|
99.9600
|
CHIX
|
120000XTE
|
|
27/12/2024
|
14:36:06
|
GMT
|
2
|
99.9400
|
TRQX
|
1133760300997877
|
|
27/12/2024
|
14:36:06
|
GMT
|
136
|
99.9600
|
CHIX
|
120000XU8
|
|
27/12/2024
|
14:36:06
|
GMT
|
10
|
99.9400
|
CHIX
|
120000XU9
|
|
27/12/2024
|
14:36:07
|
GMT
|
20
|
99.9400
|
XLON
|
1133760376491495
|
|
27/12/2024
|
14:36:07
|
GMT
|
75
|
99.9400
|
XLON
|
1133760376491496
|
|
27/12/2024
|
14:36:07
|
GMT
|
65
|
99.9200
|
XLON
|
1133760376491497
|
|
27/12/2024
|
14:36:08
|
GMT
|
42
|
99.9400
|
TRQX
|
1133760300997907
|
|
27/12/2024
|
14:36:08
|
GMT
|
3
|
99.9400
|
CHIX
|
120000XUX
|
|
27/12/2024
|
14:36:35
|
GMT
|
118
|
99.9200
|
XLON
|
1133760376491540
|
|
27/12/2024
|
14:36:38
|
GMT
|
25
|
99.9200
|
TRQX
|
1133760300997940
|
|
27/12/2024
|
14:37:14
|
GMT
|
44
|
99.9200
|
TRQX
|
1133760300997985
|
|
27/12/2024
|
14:37:16
|
GMT
|
124
|
99.9000
|
XLON
|
1133760376491599
|
|
27/12/2024
|
14:37:16
|
GMT
|
22
|
99.9200
|
XLON
|
1133760376491602
|
|
27/12/2024
|
14:37:16
|
GMT
|
35
|
99.9200
|
XLON
|
1133760376491603
|
|
27/12/2024
|
14:37:16
|
GMT
|
75
|
99.9200
|
XLON
|
1133760376491604
|
|
27/12/2024
|
14:37:16
|
GMT
|
24
|
99.9200
|
XLON
|
1133760376491605
|
|
27/12/2024
|
14:37:16
|
GMT
|
136
|
99.9200
|
CHIX
|
120000Y0L
|
|
27/12/2024
|
14:37:16
|
GMT
|
11
|
99.9200
|
CHIX
|
120000Y0N
|
|
27/12/2024
|
14:37:16
|
GMT
|
11
|
99.9200
|
CHIX
|
120000Y0O
|
|
27/12/2024
|
14:37:16
|
GMT
|
37
|
99.9000
|
BATE
|
20000R1H
|
|
27/12/2024
|
14:37:17
|
GMT
|
36
|
99.9000
|
TRQX
|
1133760300997988
|
|
27/12/2024
|
14:37:17
|
GMT
|
122
|
99.8600
|
XLON
|
1133760376491615
|
|
27/12/2024
|
14:37:17
|
GMT
|
1
|
99.9000
|
CHIX
|
120000Y0R
|
|
27/12/2024
|
14:37:17
|
GMT
|
41
|
99.9000
|
CHIX
|
120000Y0S
|
|
27/12/2024
|
14:37:17
|
GMT
|
12
|
99.9000
|
CHIX
|
120000Y0T
|
|
27/12/2024
|
14:37:17
|
GMT
|
11
|
99.9000
|
CHIX
|
120000Y0U
|
|
27/12/2024
|
14:37:17
|
GMT
|
97
|
99.8800
|
CHIX
|
120000Y0V
|
|
27/12/2024
|
14:37:17
|
GMT
|
4
|
99.8800
|
CHIX
|
120000Y0W
|
|
27/12/2024
|
14:37:17
|
GMT
|
136
|
99.8800
|
CHIX
|
120000Y0Y
|
|
27/12/2024
|
14:37:18
|
GMT
|
75
|
99.8600
|
XLON
|
1133760376491619
|
|
27/12/2024
|
14:37:18
|
GMT
|
40
|
99.8600
|
XLON
|
1133760376491620
|
|
27/12/2024
|
14:37:18
|
GMT
|
41
|
99.8600
|
XLON
|
1133760376491621
|
|
27/12/2024
|
14:37:18
|
GMT
|
124
|
99.8600
|
XLON
|
1133760376491624
|
|
27/12/2024
|
14:37:18
|
GMT
|
39
|
99.8600
|
XLON
|
1133760376491625
|
|
27/12/2024
|
14:37:19
|
GMT
|
17
|
99.8600
|
XLON
|
1133760376491626
|
|
27/12/2024
|
14:37:21
|
GMT
|
63
|
99.8600
|
XLON
|
1133760376491629
|
|
27/12/2024
|
14:37:21
|
GMT
|
18
|
99.8800
|
BATE
|
20000R1O
|
|
27/12/2024
|
14:37:21
|
GMT
|
5
|
99.8800
|
BATE
|
20000R1P
|
|
27/12/2024
|
14:37:21
|
GMT
|
1
|
99.8800
|
BATE
|
20000R1Q
|
|
27/12/2024
|
14:37:27
|
GMT
|
124
|
99.8600
|
XLON
|
1133760376491632
|
|
27/12/2024
|
14:37:27
|
GMT
|
115
|
99.8600
|
XLON
|
1133760376491633
|
|
27/12/2024
|
14:37:27
|
GMT
|
36
|
99.8400
|
BATE
|
20000R26
|
|
27/12/2024
|
14:37:28
|
GMT
|
75
|
99.8400
|
XLON
|
1133760376491645
|
|
27/12/2024
|
14:37:28
|
GMT
|
40
|
99.8400
|
XLON
|
1133760376491646
|
|
27/12/2024
|
14:37:28
|
GMT
|
41
|
99.8400
|
XLON
|
1133760376491647
|
|
27/12/2024
|
14:37:28
|
GMT
|
54
|
99.8600
|
CHIX
|
120000Y22
|
|
27/12/2024
|
14:37:28
|
GMT
|
65
|
99.8600
|
CHIX
|
120000Y23
|
|
27/12/2024
|
14:37:28
|
GMT
|
136
|
99.8600
|
CHIX
|
120000Y25
|
|
27/12/2024
|
14:37:28
|
GMT
|
12
|
99.8600
|
CHIX
|
120000Y26
|
|
27/12/2024
|
14:37:28
|
GMT
|
12
|
99.8600
|
CHIX
|
120000Y27
|
|
27/12/2024
|
14:37:28
|
GMT
|
5
|
99.8600
|
CHIX
|
120000Y28
|
|
27/12/2024
|
14:37:29
|
GMT
|
75
|
99.8400
|
XLON
|
1133760376491649
|
|
27/12/2024
|
14:37:29
|
GMT
|
75
|
99.8400
|
XLON
|
1133760376491650
|
|
27/12/2024
|
14:37:29
|
GMT
|
6
|
99.8400
|
XLON
|
1133760376491651
|
|
27/12/2024
|
14:37:29
|
GMT
|
75
|
99.8200
|
XLON
|
1133760376491655
|
|
27/12/2024
|
14:37:29
|
GMT
|
22
|
99.8200
|
XLON
|
1133760376491656
|
|
27/12/2024
|
14:37:29
|
GMT
|
40
|
99.8200
|
XLON
|
1133760376491657
|
|
27/12/2024
|
14:37:29
|
GMT
|
19
|
99.8200
|
XLON
|
1133760376491658
|
|
27/12/2024
|
14:37:29
|
GMT
|
117
|
99.8000
|
CHIX
|
120000Y2B
|
|
27/12/2024
|
14:37:30
|
GMT
|
16
|
99.8000
|
XLON
|
1133760376491669
|
|
27/12/2024
|
14:37:31
|
GMT
|
37
|
99.8400
|
TRQX
|
1133760300998005
|
|
27/12/2024
|
14:38:12
|
GMT
|
124
|
99.8400
|
XLON
|
1133760376491703
|
|
27/12/2024
|
14:39:05
|
GMT
|
39
|
99.8400
|
TRQX
|
1133760300998088
|
|
27/12/2024
|
14:39:05
|
GMT
|
9
|
99.8400
|
TRQX
|
1133760300998089
|
|
27/12/2024
|
14:39:05
|
GMT
|
124
|
99.8600
|
XLON
|
1133760376491731
|
|
27/12/2024
|
14:39:05
|
GMT
|
124
|
99.8600
|
XLON
|
1133760376491732
|
|
27/12/2024
|
14:39:05
|
GMT
|
136
|
99.8600
|
CHIX
|
120000Y7H
|
|
27/12/2024
|
14:39:05
|
GMT
|
12
|
99.8600
|
CHIX
|
120000Y7I
|
|
27/12/2024
|
14:39:05
|
GMT
|
136
|
99.8600
|
CHIX
|
120000Y7J
|
|
27/12/2024
|
14:39:05
|
GMT
|
11
|
99.8600
|
CHIX
|
120000Y7K
|
|
27/12/2024
|
14:39:05
|
GMT
|
9
|
99.8600
|
CHIX
|
120000Y7L
|
|
27/12/2024
|
14:39:06
|
GMT
|
28
|
99.8400
|
XLON
|
1133760376491743
|
|
27/12/2024
|
14:39:08
|
GMT
|
65
|
99.8400
|
XLON
|
1133760376491744
|
|
27/12/2024
|
14:39:09
|
GMT
|
9
|
99.8400
|
XLON
|
1133760376491746
|
|
27/12/2024
|
14:39:09
|
GMT
|
6
|
99.8400
|
XLON
|
1133760376491747
|
|
27/12/2024
|
14:39:09
|
GMT
|
8
|
99.8400
|
XLON
|
1133760376491749
|
|
27/12/2024
|
14:39:09
|
GMT
|
40
|
99.8400
|
XLON
|
1133760376491750
|
|
27/12/2024
|
14:39:09
|
GMT
|
75
|
99.8400
|
XLON
|
1133760376491751
|
|
27/12/2024
|
14:39:09
|
GMT
|
33
|
99.8400
|
XLON
|
1133760376491752
|
|
27/12/2024
|
14:39:16
|
GMT
|
22
|
99.8400
|
XLON
|
1133760376491758
|
|
27/12/2024
|
14:39:16
|
GMT
|
35
|
99.8400
|
XLON
|
1133760376491759
|
|
27/12/2024
|
14:40:08
|
GMT
|
51
|
99.8400
|
TRQX
|
1133760300998148
|
|
27/12/2024
|
14:40:08
|
GMT
|
36
|
99.8200
|
TRQX
|
1133760300998150
|
|
27/12/2024
|
14:40:08
|
GMT
|
17
|
99.8400
|
XLON
|
1133760376491779
|
|
27/12/2024
|
14:40:08
|
GMT
|
50
|
99.8400
|
XLON
|
1133760376491780
|
|
27/12/2024
|
14:40:08
|
GMT
|
75
|
99.8400
|
XLON
|
1133760376491782
|
|
27/12/2024
|
14:40:08
|
GMT
|
22
|
99.8400
|
XLON
|
1133760376491783
|
|
27/12/2024
|
14:40:08
|
GMT
|
59
|
99.8400
|
XLON
|
1133760376491784
|
|
27/12/2024
|
14:40:08
|
GMT
|
5
|
99.8400
|
CHIX
|
120000YC0
|
|
27/12/2024
|
14:40:08
|
GMT
|
5
|
99.8400
|
CHIX
|
120000YC2
|
|
27/12/2024
|
14:40:29
|
GMT
|
18
|
99.8400
|
XLON
|
1133760376491810
|
|
27/12/2024
|
14:41:55
|
GMT
|
4
|
99.9000
|
TRQX
|
1133760300998297
|
|
27/12/2024
|
14:41:55
|
GMT
|
10
|
99.9000
|
TRQX
|
1133760300998298
|
|
27/12/2024
|
14:41:55
|
GMT
|
36
|
99.9000
|
TRQX
|
1133760300998299
|
|
27/12/2024
|
14:41:55
|
GMT
|
95
|
99.9000
|
XLON
|
1133760376491883
|
|
27/12/2024
|
14:41:59
|
GMT
|
35
|
99.8200
|
CHIX
|
120000YM2
|
|
27/12/2024
|
15:12:22
|
GMT
|
10
|
99.8800
|
CHIX
|
1200011SK
|
|
|
|
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
POSFLFSAFSLDFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2024 to Jan 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jan 2024 to Jan 2025
