InterContinental Hotels Group PLC Transaction in Own Shares
19 February 2025 - 6:00PM
RNS Regulatory News
RNS Number : 5941X
InterContinental Hotels Group PLC
19 February 2025
19 February 2025
InterContinental Hotels Group
PLC (the "Company")
Transaction in own
shares
The Company announces that on 18
February 2025 it purchased the following number of its ordinary
shares of 20340/399 pence
each from Merrill Lynch
International ("MLI") 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 18 February 2025
as announced on 18 February 2025.
Date of Purchase: 18
February
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Aquis
|
|
Number of ordinary shares
purchased
|
50,936
|
5,897
|
11,882
|
0
|
10,000
|
|
Highest price paid (per
ordinary share)
|
£
105.8000
|
£
105.8000
|
£
102.5000
|
£
0.0000
|
£
105.8500
|
|
Lowest price paid (per
ordinary share)
|
£
100.7500
|
£
100.8500
|
£
100.9500
|
£
0.0000
|
£
103.3500
|
|
Volume weighted average price
paid (per ordinary share)
|
£
102.7916
|
£
103.2422
|
£
101.6974
|
£
0.0000
|
£
104.4388
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,391,357 ordinary shares in issue (excluding
6,241,782 held in treasury).
A full breakdown of the individual
purchases by MLI is included below.
This announcement does not
constitute, or form part of, an offer or any solicitation of an
offer for securities in any jurisdiction.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor
Relations: Stuart
Ford (+44 (0)7823 828 739); Kate Carpenter (+44 (0) 7825 655
702);
Joe Simpson (+44 (0)7976 862 072)
Media
Relations:
Neil Maidment (+44 (0)7970 668 250) Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased:
78,715 (ISIN:
GB00BHJYC057)
Date of Purchases:
18 February 2025
Investment firm:
MLI
Detailed information:
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price (GBP)
|
Trading
Venue
|
Transaction
ID
|
|
18/02/2025
|
08:00:36
|
GMT
|
31
|
103.5000
|
XLON
|
0XL07D00000000005MJ2ED
|
|
18/02/2025
|
08:00:37
|
GMT
|
128
|
103.4500
|
XLON
|
0XL07D00000000005MJ2EH
|
|
18/02/2025
|
08:00:37
|
GMT
|
168
|
103.4000
|
XLON
|
0XL07D00000000005MJ2EK
|
|
18/02/2025
|
08:00:37
|
GMT
|
869
|
103.4000
|
XLON
|
0XL07D00000000005MJ2EJ
|
|
18/02/2025
|
08:00:37
|
GMT
|
910
|
103.4500
|
XLON
|
0XL07D00000000005MJ2EI
|
|
18/02/2025
|
08:03:48
|
GMT
|
12
|
105.1500
|
BATE
|
0XL07110000000005MJ2B0
|
|
18/02/2025
|
08:03:49
|
GMT
|
74
|
105.0000
|
XLON
|
0XL07D00000000005MJ2J2
|
|
18/02/2025
|
08:03:49
|
GMT
|
120
|
105.1000
|
BATE
|
0XL07110000000005MJ2B1
|
|
18/02/2025
|
08:03:49
|
GMT
|
273
|
105.0500
|
BATE
|
0XL07110000000005MJ2B3
|
|
18/02/2025
|
08:03:49
|
GMT
|
499
|
105.1000
|
BATE
|
0XL07110000000005MJ2B2
|
|
18/02/2025
|
08:03:49
|
GMT
|
592
|
105.0000
|
XLON
|
0XL07D00000000005MJ2J3
|
|
18/02/2025
|
08:03:52
|
GMT
|
10
|
104.9500
|
XLON
|
0XL07D00000000005MJ2J4
|
|
18/02/2025
|
08:03:52
|
GMT
|
477
|
104.9500
|
XLON
|
0XL07D00000000005MJ2J5
|
|
18/02/2025
|
08:03:57
|
GMT
|
80
|
105.2000
|
XLON
|
0XL07D00000000005MJ2JD
|
|
18/02/2025
|
08:03:57
|
GMT
|
240
|
105.2000
|
XLON
|
0XL07D00000000005MJ2JE
|
|
18/02/2025
|
08:04:02
|
GMT
|
165
|
105.1500
|
XLON
|
0XL07D00000000005MJ2JF
|
|
18/02/2025
|
08:04:43
|
GMT
|
13
|
105.7000
|
BATE
|
0XL07110000000005MJ2BV
|
|
18/02/2025
|
08:04:44
|
GMT
|
9
|
105.6500
|
BATE
|
0XL07110000000005MJ2C0
|
|
18/02/2025
|
08:04:59
|
GMT
|
6
|
105.5500
|
BATE
|
0XL07110000000005MJ2C6
|
|
18/02/2025
|
08:04:59
|
GMT
|
6
|
105.5500
|
BATE
|
0XL07110000000005MJ2C7
|
|
18/02/2025
|
08:11:08
|
GMT
|
31
|
105.6500
|
XLON
|
0XL07170000000005MJ2MP
|
|
18/02/2025
|
08:11:19
|
GMT
|
891
|
105.5500
|
XLON
|
0XL07170000000005MJ2MV
|
|
18/02/2025
|
08:12:25
|
GMT
|
4
|
105.4500
|
BATE
|
0XL07110000000005MJ2HE
|
|
18/02/2025
|
08:12:25
|
GMT
|
10
|
105.4000
|
XLON
|
0XL07170000000005MJ2NK
|
|
18/02/2025
|
08:12:26
|
GMT
|
10
|
105.4000
|
XLON
|
0XL07170000000005MJ2NP
|
|
18/02/2025
|
08:12:26
|
GMT
|
120
|
105.4000
|
XLON
|
0XL07170000000005MJ2NQ
|
|
18/02/2025
|
08:13:08
|
GMT
|
15
|
105.6000
|
AQXE
|
0XL07100000000005MJ2DQ
|
|
18/02/2025
|
08:14:21
|
GMT
|
69
|
105.7500
|
AQXE
|
0XL07100000000005MJ2EH
|
|
18/02/2025
|
08:14:25
|
GMT
|
87
|
105.6500
|
XLON
|
0XL07170000000005MJ2P5
|
|
18/02/2025
|
08:14:25
|
GMT
|
98
|
105.7000
|
AQXE
|
0XL07100000000005MJ2EP
|
|
18/02/2025
|
08:14:25
|
GMT
|
300
|
105.6500
|
XLON
|
0XL07170000000005MJ2P4
|
|
18/02/2025
|
08:15:20
|
GMT
|
8
|
105.8000
|
BATE
|
0XL07110000000005MJ2JB
|
|
18/02/2025
|
08:15:20
|
GMT
|
48
|
105.8500
|
AQXE
|
0XL07100000000005MJ2F8
|
|
18/02/2025
|
08:15:20
|
GMT
|
131
|
105.8000
|
XLON
|
0XL07170000000005MJ2PS
|
|
18/02/2025
|
08:15:22
|
GMT
|
3
|
105.7500
|
BATE
|
0XL07110000000005MJ2JE
|
|
18/02/2025
|
08:15:22
|
GMT
|
610
|
105.7500
|
XLON
|
0XL07170000000005MJ2PV
|
|
18/02/2025
|
08:15:39
|
GMT
|
85
|
105.7000
|
AQXE
|
0XL07100000000005MJ2H8
|
|
18/02/2025
|
08:15:39
|
GMT
|
300
|
105.7000
|
XLON
|
0XL07170000000005MJ2QB
|
|
18/02/2025
|
08:15:39
|
GMT
|
310
|
105.7000
|
XLON
|
0XL07170000000005MJ2QC
|
|
18/02/2025
|
08:15:44
|
GMT
|
7
|
105.6500
|
BATE
|
0XL07110000000005MJ2K9
|
|
18/02/2025
|
08:15:44
|
GMT
|
108
|
105.6500
|
AQXE
|
0XL07100000000005MJ2HJ
|
|
18/02/2025
|
08:16:30
|
GMT
|
33
|
105.6000
|
AQXE
|
0XL07100000000005MJ2IS
|
|
18/02/2025
|
08:16:30
|
GMT
|
694
|
105.6000
|
XLON
|
0XL07170000000005MJ2RG
|
|
18/02/2025
|
08:17:30
|
GMT
|
50
|
105.6000
|
AQXE
|
0XL07100000000005MJ2K3
|
|
18/02/2025
|
08:17:32
|
GMT
|
6
|
105.5500
|
BATE
|
0XL07110000000005MJ2LA
|
|
18/02/2025
|
08:17:32
|
GMT
|
8
|
105.6000
|
AQXE
|
0XL07100000000005MJ2K4
|
|
18/02/2025
|
08:17:32
|
GMT
|
88
|
105.5500
|
AQXE
|
0XL07100000000005MJ2K5
|
|
18/02/2025
|
08:17:40
|
GMT
|
34
|
105.4500
|
AQXE
|
0XL07100000000005MJ2KN
|
|
18/02/2025
|
08:17:40
|
GMT
|
72
|
105.4500
|
XLON
|
0XL07170000000005MJ2TK
|
|
18/02/2025
|
08:18:30
|
GMT
|
26
|
105.5000
|
AQXE
|
0XL07100000000005MJ2LN
|
|
18/02/2025
|
08:18:46
|
GMT
|
19
|
105.5000
|
AQXE
|
0XL07100000000005MJ2M2
|
|
18/02/2025
|
08:19:41
|
GMT
|
4
|
105.4500
|
AQXE
|
0XL07100000000005MJ2N3
|
|
18/02/2025
|
08:19:41
|
GMT
|
10
|
105.4500
|
AQXE
|
0XL07100000000005MJ2N5
|
|
18/02/2025
|
08:19:41
|
GMT
|
23
|
105.4500
|
AQXE
|
0XL07100000000005MJ2N4
|
|
18/02/2025
|
08:22:36
|
GMT
|
43
|
105.5500
|
AQXE
|
0XL07100000000005MJ2PD
|
|
18/02/2025
|
08:22:36
|
GMT
|
87
|
105.5500
|
XLON
|
0XL07170000000005MJ33N
|
|
18/02/2025
|
08:22:52
|
GMT
|
56
|
105.5000
|
AQXE
|
0XL07100000000005MJ2PG
|
|
18/02/2025
|
08:22:52
|
GMT
|
97
|
105.5000
|
XLON
|
0XL07170000000005MJ33R
|
|
18/02/2025
|
08:23:50
|
GMT
|
4
|
105.3500
|
BATE
|
0XL07110000000005MJ2PF
|
|
18/02/2025
|
08:23:50
|
GMT
|
7
|
105.4000
|
BATE
|
0XL07110000000005MJ2PE
|
|
18/02/2025
|
08:23:50
|
GMT
|
14
|
105.4500
|
AQXE
|
0XL07100000000005MJ2QD
|
|
18/02/2025
|
08:23:50
|
GMT
|
29
|
105.3500
|
AQXE
|
0XL07100000000005MJ2QF
|
|
18/02/2025
|
08:23:50
|
GMT
|
42
|
105.4000
|
AQXE
|
0XL07100000000005MJ2QE
|
|
18/02/2025
|
08:23:50
|
GMT
|
60
|
105.4000
|
XLON
|
0XL07170000000005MJ34I
|
|
18/02/2025
|
08:23:50
|
GMT
|
69
|
105.3500
|
XLON
|
0XL07170000000005MJ34J
|
|
18/02/2025
|
08:23:52
|
GMT
|
4
|
105.3000
|
BATE
|
0XL07110000000005MJ2PG
|
|
18/02/2025
|
08:24:12
|
GMT
|
30
|
105.2000
|
AQXE
|
0XL07100000000005MJ2QV
|
|
18/02/2025
|
08:24:20
|
GMT
|
9
|
105.1000
|
AQXE
|
0XL07100000000005MJ2R5
|
|
18/02/2025
|
08:24:20
|
GMT
|
21
|
105.1500
|
AQXE
|
0XL07100000000005MJ2R4
|
|
18/02/2025
|
08:24:20
|
GMT
|
32
|
105.1500
|
XLON
|
0XL07170000000005MJ357
|
|
18/02/2025
|
08:26:10
|
GMT
|
35
|
105.2500
|
AQXE
|
0XL07100000000005MJ2SA
|
|
18/02/2025
|
08:26:34
|
GMT
|
12
|
105.1500
|
AQXE
|
0XL07100000000005MJ2SJ
|
|
18/02/2025
|
08:28:00
|
GMT
|
4
|
105.1000
|
BATE
|
0XL07110000000005MJ2SL
|
|
18/02/2025
|
08:28:00
|
GMT
|
41
|
105.1000
|
XLON
|
0XL07170000000005MJ39P
|
|
18/02/2025
|
08:28:00
|
GMT
|
84
|
105.1000
|
AQXE
|
0XL07100000000005MJ2U0
|
|
18/02/2025
|
08:28:01
|
GMT
|
5
|
105.0500
|
BATE
|
0XL07110000000005MJ2SM
|
|
18/02/2025
|
08:28:01
|
GMT
|
12
|
105.0500
|
AQXE
|
0XL07100000000005MJ2U6
|
|
18/02/2025
|
08:28:10
|
GMT
|
48
|
105.0000
|
XLON
|
0XL07170000000005MJ3A5
|
|
18/02/2025
|
08:28:10
|
GMT
|
111
|
105.0000
|
AQXE
|
0XL07100000000005MJ2UA
|
|
18/02/2025
|
08:29:12
|
GMT
|
32
|
105.0500
|
AQXE
|
0XL07100000000005MJ2UM
|
|
18/02/2025
|
08:31:13
|
GMT
|
96
|
105.3000
|
AQXE
|
0XL07100000000005MJ318
|
|
18/02/2025
|
08:31:14
|
GMT
|
6
|
105.2500
|
BATE
|
0XL07110000000005MJ2VT
|
|
18/02/2025
|
08:31:14
|
GMT
|
22
|
105.2500
|
XLON
|
0XL07170000000005MJ3FF
|
|
18/02/2025
|
08:31:26
|
GMT
|
14
|
105.3500
|
AQXE
|
0XL07100000000005MJ31D
|
|
18/02/2025
|
08:31:26
|
GMT
|
50
|
105.3500
|
AQXE
|
0XL07100000000005MJ31C
|
|
18/02/2025
|
08:32:57
|
GMT
|
82
|
105.5500
|
AQXE
|
0XL07100000000005MJ33C
|
|
18/02/2025
|
08:34:18
|
GMT
|
38
|
105.6000
|
AQXE
|
0XL07100000000005MJ355
|
|
18/02/2025
|
08:35:41
|
GMT
|
55
|
105.5000
|
AQXE
|
0XL07100000000005MJ371
|
|
18/02/2025
|
08:35:41
|
GMT
|
105
|
105.5000
|
XLON
|
0XL07170000000005MJ3M6
|
|
18/02/2025
|
08:36:30
|
GMT
|
66
|
105.6500
|
AQXE
|
0XL07100000000005MJ37J
|
|
18/02/2025
|
08:38:10
|
GMT
|
5
|
105.6000
|
BATE
|
0XL07110000000005MJ39K
|
|
18/02/2025
|
08:38:12
|
GMT
|
4
|
105.5500
|
BATE
|
0XL07110000000005MJ39L
|
|
18/02/2025
|
08:38:22
|
GMT
|
10
|
105.4500
|
BATE
|
0XL07110000000005MJ39N
|
|
18/02/2025
|
08:38:22
|
GMT
|
16
|
105.4500
|
XLON
|
0XL07170000000005MJ3PT
|
|
18/02/2025
|
08:38:22
|
GMT
|
20
|
105.4500
|
AQXE
|
0XL07100000000005MJ38R
|
|
18/02/2025
|
08:38:22
|
GMT
|
31
|
105.4500
|
XLON
|
0XL07170000000005MJ3PU
|
|
18/02/2025
|
08:38:22
|
GMT
|
72
|
105.5000
|
XLON
|
0XL07170000000005MJ3PS
|
|
18/02/2025
|
08:38:22
|
GMT
|
76
|
105.4000
|
XLON
|
0XL07170000000005MJ3PV
|
|
18/02/2025
|
08:38:22
|
GMT
|
82
|
105.4000
|
AQXE
|
0XL07100000000005MJ38S
|
|
18/02/2025
|
08:38:22
|
GMT
|
86
|
105.5000
|
AQXE
|
0XL07100000000005MJ38Q
|
|
18/02/2025
|
08:38:52
|
GMT
|
48
|
105.3000
|
AQXE
|
0XL07100000000005MJ39A
|
|
18/02/2025
|
08:38:52
|
GMT
|
60
|
105.3500
|
AQXE
|
0XL07100000000005MJ399
|
|
18/02/2025
|
08:38:52
|
GMT
|
83
|
105.3500
|
XLON
|
0XL07170000000005MJ3QF
|
|
18/02/2025
|
08:39:07
|
GMT
|
34
|
105.4000
|
AQXE
|
0XL07100000000005MJ39I
|
|
18/02/2025
|
08:39:20
|
GMT
|
36
|
105.3500
|
AQXE
|
0XL07100000000005MJ39Q
|
|
18/02/2025
|
08:41:07
|
GMT
|
6
|
105.3000
|
AQXE
|
0XL07100000000005MJ3BA
|
|
18/02/2025
|
08:41:07
|
GMT
|
45
|
105.3500
|
AQXE
|
0XL07100000000005MJ3B9
|
|
18/02/2025
|
08:41:21
|
GMT
|
68
|
105.2500
|
AQXE
|
0XL07100000000005MJ3BD
|
|
18/02/2025
|
08:41:21
|
GMT
|
96
|
105.2500
|
XLON
|
0XL07170000000005MJ3T3
|
|
18/02/2025
|
08:42:41
|
GMT
|
28
|
105.2500
|
AQXE
|
0XL07100000000005MJ3DE
|
|
18/02/2025
|
08:42:41
|
GMT
|
35
|
105.2000
|
XLON
|
0XL07170000000005MJ3UQ
|
|
18/02/2025
|
08:42:41
|
GMT
|
37
|
105.2000
|
XLON
|
0XL07170000000005MJ3UP
|
|
18/02/2025
|
08:42:41
|
GMT
|
55
|
105.2000
|
XLON
|
0XL07170000000005MJ3UO
|
|
18/02/2025
|
08:45:04
|
GMT
|
42
|
105.2500
|
AQXE
|
0XL07100000000005MJ3FL
|
|
18/02/2025
|
08:45:10
|
GMT
|
3
|
105.2000
|
AQXE
|
0XL07100000000005MJ3FN
|
|
18/02/2025
|
08:45:12
|
GMT
|
7
|
105.1500
|
BATE
|
0XL07110000000005MJ3IB
|
|
18/02/2025
|
08:45:35
|
GMT
|
20
|
105.1500
|
AQXE
|
0XL07100000000005MJ3G8
|
|
18/02/2025
|
08:46:19
|
GMT
|
4
|
105.1000
|
BATE
|
0XL07110000000005MJ3JT
|
|
18/02/2025
|
08:46:19
|
GMT
|
36
|
105.1000
|
XLON
|
0XL07170000000005MJ432
|
|
18/02/2025
|
08:46:19
|
GMT
|
42
|
105.1000
|
AQXE
|
0XL07100000000005MJ3H5
|
|
18/02/2025
|
08:48:30
|
GMT
|
4
|
105.0500
|
XLON
|
0XL07170000000005MJ46H
|
|
18/02/2025
|
08:48:30
|
GMT
|
6
|
105.0500
|
BATE
|
0XL07110000000005MJ3MU
|
|
18/02/2025
|
08:48:30
|
GMT
|
44
|
105.0500
|
XLON
|
0XL07170000000005MJ46G
|
|
18/02/2025
|
08:48:35
|
GMT
|
30
|
105.0500
|
AQXE
|
0XL07100000000005MJ3L3
|
|
18/02/2025
|
08:48:43
|
GMT
|
25
|
105.0000
|
XLON
|
0XL07170000000005MJ46N
|
|
18/02/2025
|
08:48:43
|
GMT
|
33
|
105.0000
|
AQXE
|
0XL07100000000005MJ3L4
|
|
18/02/2025
|
08:49:59
|
GMT
|
5
|
104.9500
|
BATE
|
0XL07110000000005MJ3O5
|
|
18/02/2025
|
08:49:59
|
GMT
|
12
|
104.9500
|
AQXE
|
0XL07100000000005MJ3M3
|
|
18/02/2025
|
08:49:59
|
GMT
|
48
|
104.9500
|
XLON
|
0XL07170000000005MJ47S
|
|
18/02/2025
|
08:50:39
|
GMT
|
8
|
104.8500
|
BATE
|
0XL07110000000005MJ3OS
|
|
18/02/2025
|
08:50:39
|
GMT
|
19
|
104.8500
|
AQXE
|
0XL07100000000005MJ3NU
|
|
18/02/2025
|
08:50:39
|
GMT
|
28
|
104.9000
|
AQXE
|
0XL07100000000005MJ3NT
|
|
18/02/2025
|
08:50:39
|
GMT
|
53
|
104.9000
|
XLON
|
0XL07170000000005MJ49A
|
|
18/02/2025
|
08:50:41
|
GMT
|
36
|
104.8000
|
XLON
|
0XL07170000000005MJ49B
|
|
18/02/2025
|
08:50:42
|
GMT
|
24
|
104.8000
|
AQXE
|
0XL07100000000005MJ3O2
|
|
18/02/2025
|
08:50:43
|
GMT
|
3
|
104.7500
|
BATE
|
0XL07110000000005MJ3P9
|
|
18/02/2025
|
08:50:43
|
GMT
|
3
|
104.7500
|
BATE
|
0XL07110000000005MJ3PA
|
|
18/02/2025
|
08:50:43
|
GMT
|
9
|
104.7500
|
XLON
|
0XL07170000000005MJ49D
|
|
18/02/2025
|
08:50:43
|
GMT
|
9
|
104.7500
|
XLON
|
0XL07170000000005MJ49E
|
|
18/02/2025
|
08:50:43
|
GMT
|
32
|
104.7500
|
XLON
|
0XL07170000000005MJ49C
|
|
18/02/2025
|
08:50:57
|
GMT
|
7
|
104.6500
|
AQXE
|
0XL07100000000005MJ3OC
|
|
18/02/2025
|
08:51:46
|
GMT
|
26
|
104.8000
|
AQXE
|
0XL07100000000005MJ3P3
|
|
18/02/2025
|
08:52:28
|
GMT
|
20
|
104.7500
|
AQXE
|
0XL07100000000005MJ3PO
|
|
18/02/2025
|
08:52:54
|
GMT
|
15
|
104.6500
|
AQXE
|
0XL07100000000005MJ3PV
|
|
18/02/2025
|
08:52:54
|
GMT
|
32
|
104.6000
|
XLON
|
0XL07170000000005MJ4CB
|
|
18/02/2025
|
08:52:54
|
GMT
|
50
|
104.6000
|
XLON
|
0XL07170000000005MJ4CC
|
|
18/02/2025
|
08:53:27
|
GMT
|
7
|
104.6000
|
AQXE
|
0XL07100000000005MJ3R3
|
|
18/02/2025
|
08:53:36
|
GMT
|
5
|
104.5500
|
BATE
|
0XL07110000000005MJ3RC
|
|
18/02/2025
|
08:53:36
|
GMT
|
6
|
104.5500
|
AQXE
|
0XL07100000000005MJ3R6
|
|
18/02/2025
|
08:53:43
|
GMT
|
29
|
104.5500
|
AQXE
|
0XL07100000000005MJ3RJ
|
|
18/02/2025
|
08:54:00
|
GMT
|
12
|
104.5000
|
AQXE
|
0XL07100000000005MJ3RO
|
|
18/02/2025
|
08:54:00
|
GMT
|
40
|
104.5000
|
XLON
|
0XL07170000000005MJ4D4
|
|
18/02/2025
|
08:56:00
|
GMT
|
29
|
104.6000
|
AQXE
|
0XL07100000000005MJ3UD
|
|
18/02/2025
|
08:57:00
|
GMT
|
4
|
104.5500
|
BATE
|
0XL07110000000005MJ3V4
|
|
18/02/2025
|
08:57:36
|
GMT
|
3
|
104.5000
|
AQXE
|
0XL07100000000005MJ405
|
|
18/02/2025
|
08:57:36
|
GMT
|
14
|
104.5000
|
AQXE
|
0XL07100000000005MJ406
|
|
18/02/2025
|
08:57:36
|
GMT
|
34
|
104.5000
|
XLON
|
0XL07170000000005MJ4HT
|
|
18/02/2025
|
08:57:38
|
GMT
|
33
|
104.4500
|
XLON
|
0XL07170000000005MJ4HV
|
|
18/02/2025
|
09:02:07
|
GMT
|
5
|
104.6000
|
AQXE
|
0XL07100000000005MJ44Q
|
|
18/02/2025
|
09:02:07
|
GMT
|
45
|
104.6000
|
AQXE
|
0XL07100000000005MJ44R
|
|
18/02/2025
|
09:05:25
|
GMT
|
52
|
104.5500
|
AQXE
|
0XL07100000000005MJ484
|
|
18/02/2025
|
09:06:31
|
GMT
|
3
|
104.5000
|
BATE
|
0XL07110000000005MJ471
|
|
18/02/2025
|
09:06:52
|
GMT
|
6
|
104.4000
|
BATE
|
0XL07110000000005MJ47V
|
|
18/02/2025
|
09:06:52
|
GMT
|
10
|
104.3500
|
BATE
|
0XL07110000000005MJ480
|
|
18/02/2025
|
09:06:52
|
GMT
|
21
|
104.3500
|
AQXE
|
0XL07100000000005MJ49U
|
|
18/02/2025
|
09:06:52
|
GMT
|
27
|
104.4000
|
AQXE
|
0XL07100000000005MJ49V
|
|
18/02/2025
|
09:06:52
|
GMT
|
29
|
104.4500
|
AQXE
|
0XL07100000000005MJ49T
|
|
18/02/2025
|
09:06:52
|
GMT
|
34
|
104.4500
|
XLON
|
0XL07170000000005MJ4SS
|
|
18/02/2025
|
09:06:52
|
GMT
|
66
|
104.4000
|
XLON
|
0XL07170000000005MJ4SU
|
|
18/02/2025
|
09:06:52
|
GMT
|
125
|
104.3500
|
XLON
|
0XL07170000000005MJ4ST
|
|
18/02/2025
|
09:07:01
|
GMT
|
5
|
104.2000
|
BATE
|
0XL07110000000005MJ48Q
|
|
18/02/2025
|
09:07:01
|
GMT
|
12
|
104.2500
|
AQXE
|
0XL07100000000005MJ4A7
|
|
18/02/2025
|
09:07:01
|
GMT
|
34
|
104.2000
|
AQXE
|
0XL07100000000005MJ4A8
|
|
18/02/2025
|
09:07:18
|
GMT
|
6
|
104.1500
|
BATE
|
0XL07110000000005MJ48V
|
|
18/02/2025
|
09:07:18
|
GMT
|
31
|
104.1500
|
AQXE
|
0XL07100000000005MJ4AR
|
|
18/02/2025
|
09:07:18
|
GMT
|
59
|
104.1500
|
XLON
|
0XL07170000000005MJ4TG
|
|
18/02/2025
|
09:07:23
|
GMT
|
28
|
104.1000
|
AQXE
|
0XL07100000000005MJ4AT
|
|
18/02/2025
|
09:07:23
|
GMT
|
50
|
104.1000
|
XLON
|
0XL07170000000005MJ4TJ
|
|
18/02/2025
|
09:07:33
|
GMT
|
5
|
104.0500
|
BATE
|
0XL07110000000005MJ499
|
|
18/02/2025
|
09:07:33
|
GMT
|
13
|
104.0500
|
AQXE
|
0XL07100000000005MJ4B8
|
|
18/02/2025
|
09:07:33
|
GMT
|
16
|
104.0000
|
AQXE
|
0XL07100000000005MJ4BA
|
|
18/02/2025
|
09:07:33
|
GMT
|
18
|
104.0500
|
AQXE
|
0XL07100000000005MJ4B7
|
|
18/02/2025
|
09:07:33
|
GMT
|
23
|
104.0000
|
XLON
|
0XL07170000000005MJ4TN
|
|
18/02/2025
|
09:07:35
|
GMT
|
19
|
103.9500
|
AQXE
|
0XL07100000000005MJ4BB
|
|
18/02/2025
|
09:07:47
|
GMT
|
6
|
103.9000
|
AQXE
|
0XL07100000000005MJ4BO
|
|
18/02/2025
|
09:07:56
|
GMT
|
23
|
103.8500
|
AQXE
|
0XL07100000000005MJ4C7
|
|
18/02/2025
|
09:10:10
|
GMT
|
49
|
104.0000
|
AQXE
|
0XL07100000000005MJ4EQ
|
|
18/02/2025
|
09:13:19
|
GMT
|
28
|
103.9000
|
XLON
|
0XL07170000000005MJ57K
|
|
18/02/2025
|
09:13:27
|
GMT
|
60
|
103.9000
|
AQXE
|
0XL07100000000005MJ4J3
|
|
18/02/2025
|
09:15:16
|
GMT
|
4
|
103.8500
|
BATE
|
0XL07110000000005MJ4H1
|
|
18/02/2025
|
09:15:16
|
GMT
|
15
|
103.8500
|
XLON
|
0XL07170000000005MJ5C0
|
|
18/02/2025
|
09:15:16
|
GMT
|
15
|
103.8500
|
XLON
|
0XL07170000000005MJ5C1
|
|
18/02/2025
|
09:15:16
|
GMT
|
39
|
103.7500
|
XLON
|
0XL07170000000005MJ5C3
|
|
18/02/2025
|
09:15:16
|
GMT
|
47
|
103.8000
|
XLON
|
0XL07170000000005MJ5C2
|
|
18/02/2025
|
09:15:16
|
GMT
|
52
|
103.7500
|
AQXE
|
0XL07100000000005MJ4KR
|
|
18/02/2025
|
09:15:16
|
GMT
|
63
|
103.8000
|
AQXE
|
0XL07100000000005MJ4KQ
|
|
18/02/2025
|
09:15:16
|
GMT
|
76
|
103.8500
|
AQXE
|
0XL07100000000005MJ4KO
|
|
18/02/2025
|
09:15:52
|
GMT
|
54
|
103.7500
|
AQXE
|
0XL07100000000005MJ4M2
|
|
18/02/2025
|
09:20:52
|
GMT
|
50
|
103.7500
|
AQXE
|
0XL07100000000005MJ4TH
|
|
18/02/2025
|
09:23:00
|
GMT
|
62
|
103.7000
|
AQXE
|
0XL07100000000005MJ502
|
|
18/02/2025
|
09:25:14
|
GMT
|
54
|
103.8000
|
AQXE
|
0XL07100000000005MJ52J
|
|
18/02/2025
|
09:25:35
|
GMT
|
4
|
103.6500
|
BATE
|
0XL07110000000005MJ4TB
|
|
18/02/2025
|
09:25:35
|
GMT
|
54
|
103.6500
|
AQXE
|
0XL07100000000005MJ534
|
|
18/02/2025
|
09:26:38
|
GMT
|
5
|
103.6000
|
BATE
|
0XL07110000000005MJ4UI
|
|
18/02/2025
|
09:26:38
|
GMT
|
30
|
103.6000
|
AQXE
|
0XL07100000000005MJ54K
|
|
18/02/2025
|
09:26:38
|
GMT
|
43
|
103.6000
|
XLON
|
0XL07170000000005MJ5Q0
|
|
18/02/2025
|
09:29:54
|
GMT
|
16
|
103.6500
|
AQXE
|
0XL07100000000005MJ57M
|
|
18/02/2025
|
09:34:46
|
GMT
|
8
|
103.8000
|
AQXE
|
0XL07100000000005MJ5CS
|
|
18/02/2025
|
09:35:47
|
GMT
|
144
|
104.1000
|
AQXE
|
0XL07100000000005MJ5EC
|
|
18/02/2025
|
09:35:51
|
GMT
|
22
|
104.0000
|
XLON
|
0XL07170000000005MJ655
|
|
18/02/2025
|
09:35:51
|
GMT
|
47
|
104.0500
|
AQXE
|
0XL07100000000005MJ5ED
|
|
18/02/2025
|
09:35:51
|
GMT
|
213
|
104.0000
|
XLON
|
0XL07170000000005MJ654
|
|
18/02/2025
|
09:35:51
|
GMT
|
213
|
104.0500
|
XLON
|
0XL07170000000005MJ653
|
|
18/02/2025
|
09:36:31
|
GMT
|
73
|
104.1000
|
AQXE
|
0XL07100000000005MJ5FH
|
|
18/02/2025
|
09:37:50
|
GMT
|
47
|
104.1000
|
XLON
|
0XL07170000000005MJ68B
|
|
18/02/2025
|
09:37:50
|
GMT
|
103
|
104.1500
|
AQXE
|
0XL07100000000005MJ5GQ
|
|
18/02/2025
|
09:37:50
|
GMT
|
163
|
104.2000
|
AQXE
|
0XL07100000000005MJ5GP
|
|
18/02/2025
|
09:39:55
|
GMT
|
111
|
104.2500
|
XLON
|
0XL07170000000005MJ6BN
|
|
18/02/2025
|
09:39:55
|
GMT
|
194
|
104.2500
|
AQXE
|
0XL07100000000005MJ5I9
|
|
18/02/2025
|
09:45:38
|
GMT
|
10
|
104.2000
|
BATE
|
0XL07110000000005MJ5HJ
|
|
18/02/2025
|
09:45:38
|
GMT
|
56
|
104.2000
|
XLON
|
0XL07170000000005MJ6HB
|
|
18/02/2025
|
09:45:38
|
GMT
|
56
|
104.2000
|
XLON
|
0XL07170000000005MJ6HC
|
|
18/02/2025
|
09:45:38
|
GMT
|
82
|
104.2000
|
XLON
|
0XL07170000000005MJ6HA
|
|
18/02/2025
|
09:45:38
|
GMT
|
117
|
104.2000
|
AQXE
|
0XL07100000000005MJ5P0
|
|
18/02/2025
|
09:45:38
|
GMT
|
188
|
104.2500
|
AQXE
|
0XL07100000000005MJ5OV
|
|
18/02/2025
|
09:45:39
|
GMT
|
171
|
104.1500
|
XLON
|
0XL07170000000005MJ6HJ
|
|
18/02/2025
|
09:45:47
|
GMT
|
13
|
104.1000
|
BATE
|
0XL07110000000005MJ5I5
|
|
18/02/2025
|
09:46:23
|
GMT
|
8
|
104.0500
|
BATE
|
0XL07110000000005MJ5IJ
|
|
18/02/2025
|
09:46:23
|
GMT
|
118
|
104.0500
|
XLON
|
0XL07170000000005MJ6IF
|
|
18/02/2025
|
09:46:23
|
GMT
|
224
|
104.0500
|
AQXE
|
0XL07100000000005MJ5Q4
|
|
18/02/2025
|
09:47:27
|
GMT
|
5
|
104.0000
|
AQXE
|
0XL07100000000005MJ5RF
|
|
18/02/2025
|
09:47:27
|
GMT
|
6
|
104.0000
|
BATE
|
0XL07110000000005MJ5L9
|
|
18/02/2025
|
09:47:27
|
GMT
|
8
|
103.9500
|
XLON
|
0XL07170000000005MJ6JL
|
|
18/02/2025
|
09:47:27
|
GMT
|
45
|
104.0000
|
XLON
|
0XL07170000000005MJ6JI
|
|
18/02/2025
|
09:47:27
|
GMT
|
61
|
103.9500
|
XLON
|
0XL07170000000005MJ6JM
|
|
18/02/2025
|
09:47:27
|
GMT
|
69
|
103.9500
|
XLON
|
0XL07170000000005MJ6JK
|
|
18/02/2025
|
09:47:27
|
GMT
|
117
|
103.9000
|
XLON
|
0XL07170000000005MJ6JR
|
|
18/02/2025
|
09:47:27
|
GMT
|
340
|
104.0000
|
AQXE
|
0XL07100000000005MJ5RE
|
|
18/02/2025
|
09:48:11
|
GMT
|
10
|
103.8000
|
AQXE
|
0XL07100000000005MJ5SI
|
|
18/02/2025
|
09:48:11
|
GMT
|
38
|
103.8500
|
AQXE
|
0XL07100000000005MJ5SF
|
|
18/02/2025
|
09:48:11
|
GMT
|
83
|
103.8500
|
AQXE
|
0XL07100000000005MJ5SE
|
|
18/02/2025
|
09:48:13
|
GMT
|
40
|
103.8000
|
XLON
|
0XL07170000000005MJ6KP
|
|
18/02/2025
|
09:48:13
|
GMT
|
436
|
103.8000
|
AQXE
|
0XL07100000000005MJ5SM
|
|
18/02/2025
|
09:50:29
|
GMT
|
36
|
103.7500
|
AQXE
|
0XL07100000000005MJ5VH
|
|
18/02/2025
|
09:51:14
|
GMT
|
9
|
103.7500
|
AQXE
|
0XL07100000000005MJ613
|
|
18/02/2025
|
09:51:14
|
GMT
|
38
|
103.7500
|
XLON
|
0XL07170000000005MJ6NF
|
|
18/02/2025
|
09:51:14
|
GMT
|
41
|
103.7500
|
AQXE
|
0XL07100000000005MJ612
|
|
18/02/2025
|
09:51:56
|
GMT
|
4
|
103.7000
|
AQXE
|
0XL07100000000005MJ61J
|
|
18/02/2025
|
09:52:01
|
GMT
|
26
|
103.6500
|
XLON
|
0XL07170000000005MJ6O1
|
|
18/02/2025
|
09:52:01
|
GMT
|
62
|
103.7000
|
AQXE
|
0XL07100000000005MJ61O
|
|
18/02/2025
|
09:52:01
|
GMT
|
67
|
103.6500
|
AQXE
|
0XL07100000000005MJ61P
|
|
18/02/2025
|
09:52:05
|
GMT
|
54
|
103.6000
|
XLON
|
0XL07170000000005MJ6O2
|
|
18/02/2025
|
09:52:20
|
GMT
|
4
|
103.5500
|
XLON
|
0XL07170000000005MJ6OD
|
|
18/02/2025
|
09:52:20
|
GMT
|
31
|
103.5500
|
XLON
|
0XL07170000000005MJ6OB
|
|
18/02/2025
|
09:52:20
|
GMT
|
39
|
103.5500
|
AQXE
|
0XL07100000000005MJ624
|
|
18/02/2025
|
09:52:35
|
GMT
|
5
|
103.5000
|
AQXE
|
0XL07100000000005MJ62I
|
|
18/02/2025
|
09:52:35
|
GMT
|
10
|
103.5000
|
AQXE
|
0XL07100000000005MJ62E
|
|
18/02/2025
|
09:52:35
|
GMT
|
14
|
103.5000
|
AQXE
|
0XL07100000000005MJ62H
|
|
18/02/2025
|
09:52:35
|
GMT
|
19
|
103.5000
|
AQXE
|
0XL07100000000005MJ62D
|
|
18/02/2025
|
09:52:41
|
GMT
|
24
|
103.4500
|
AQXE
|
0XL07100000000005MJ62L
|
|
18/02/2025
|
09:52:41
|
GMT
|
25
|
103.4500
|
XLON
|
0XL07170000000005MJ6OL
|
|
18/02/2025
|
09:52:51
|
GMT
|
26
|
103.4000
|
AQXE
|
0XL07100000000005MJ62N
|
|
18/02/2025
|
09:53:24
|
GMT
|
23
|
103.3500
|
AQXE
|
0XL07100000000005MJ63B
|
|
18/02/2025
|
09:56:09
|
GMT
|
86
|
103.6500
|
AQXE
|
0XL07100000000005MJ66N
|
|
18/02/2025
|
09:56:11
|
GMT
|
15
|
103.6000
|
AQXE
|
0XL07100000000005MJ66P
|
|
18/02/2025
|
10:00:25
|
GMT
|
66
|
103.5500
|
AQXE
|
0XL07100000000005MJ69G
|
|
18/02/2025
|
10:00:25
|
GMT
|
101
|
103.5500
|
XLON
|
0XL07170000000005MJ70O
|
|
18/02/2025
|
10:00:37
|
GMT
|
40
|
103.5000
|
AQXE
|
0XL07100000000005MJ69J
|
|
18/02/2025
|
10:00:46
|
GMT
|
79
|
103.5000
|
XLON
|
0XL07170000000005MJ71F
|
|
18/02/2025
|
10:01:09
|
GMT
|
20
|
103.5000
|
XLON
|
0XL07170000000005MJ71O
|
|
18/02/2025
|
10:01:09
|
GMT
|
32
|
103.5000
|
AQXE
|
0XL07100000000005MJ6AB
|
|
18/02/2025
|
10:01:09
|
GMT
|
138
|
103.5000
|
XLON
|
0XL07170000000005MJ71N
|
|
18/02/2025
|
10:02:13
|
GMT
|
6
|
103.4500
|
BATE
|
0XL07110000000005MJ61V
|
|
18/02/2025
|
10:02:13
|
GMT
|
51
|
103.4500
|
AQXE
|
0XL07100000000005MJ6B3
|
|
18/02/2025
|
10:02:13
|
GMT
|
239
|
103.4500
|
XLON
|
0XL07170000000005MJ737
|
|
18/02/2025
|
10:02:25
|
GMT
|
26
|
103.7000
|
AQXE
|
0XL07100000000005MJ6B9
|
|
18/02/2025
|
10:02:25
|
GMT
|
41
|
103.7000
|
AQXE
|
0XL07100000000005MJ6BA
|
|
18/02/2025
|
10:03:21
|
GMT
|
15
|
103.6500
|
AQXE
|
0XL07100000000005MJ6C3
|
|
18/02/2025
|
10:09:48
|
GMT
|
15
|
103.8000
|
AQXE
|
0XL07100000000005MJ6IF
|
|
18/02/2025
|
10:11:00
|
GMT
|
4
|
103.7000
|
BATE
|
0XL07110000000005MJ68C
|
|
18/02/2025
|
10:11:00
|
GMT
|
10
|
103.7000
|
AQXE
|
0XL07100000000005MJ6KN
|
|
18/02/2025
|
10:11:00
|
GMT
|
14
|
103.8000
|
AQXE
|
0XL07100000000005MJ6KK
|
|
18/02/2025
|
10:11:00
|
GMT
|
41
|
103.6500
|
AQXE
|
0XL07100000000005MJ6KP
|
|
18/02/2025
|
10:11:00
|
GMT
|
46
|
103.7000
|
AQXE
|
0XL07100000000005MJ6KO
|
|
18/02/2025
|
10:11:00
|
GMT
|
60
|
103.6500
|
XLON
|
0XL07170000000005MJ7A0
|
|
18/02/2025
|
10:11:00
|
GMT
|
61
|
103.7000
|
XLON
|
0XL07170000000005MJ79V
|
|
18/02/2025
|
10:11:00
|
GMT
|
89
|
103.8000
|
AQXE
|
0XL07100000000005MJ6KL
|
|
18/02/2025
|
10:18:02
|
GMT
|
58
|
103.7500
|
AQXE
|
0XL07100000000005MJ6RD
|
|
18/02/2025
|
10:18:04
|
GMT
|
52
|
103.7500
|
AQXE
|
0XL07100000000005MJ6RL
|
|
18/02/2025
|
10:18:16
|
GMT
|
29
|
103.7500
|
AQXE
|
0XL07100000000005MJ6SP
|
|
18/02/2025
|
10:20:02
|
GMT
|
3
|
103.7000
|
BATE
|
0XL07110000000005MJ6GB
|
|
18/02/2025
|
10:20:02
|
GMT
|
73
|
103.7000
|
XLON
|
0XL07170000000005MJ7IN
|
|
18/02/2025
|
10:20:41
|
GMT
|
7
|
103.6500
|
AQXE
|
0XL07100000000005MJ6VD
|
|
18/02/2025
|
10:20:41
|
GMT
|
34
|
103.6500
|
AQXE
|
0XL07100000000005MJ6VE
|
|
18/02/2025
|
10:20:41
|
GMT
|
209
|
103.6500
|
XLON
|
0XL07170000000005MJ7J8
|
|
18/02/2025
|
10:29:13
|
GMT
|
14
|
104.0500
|
BATE
|
0XL07110000000005MJ6N2
|
|
18/02/2025
|
10:29:13
|
GMT
|
36
|
104.0500
|
XLON
|
0XL07170000000005MJ7TV
|
|
18/02/2025
|
10:29:13
|
GMT
|
124
|
104.1000
|
AQXE
|
0XL07100000000005MJ7A4
|
|
18/02/2025
|
10:30:20
|
GMT
|
13
|
104.1500
|
AQXE
|
0XL07100000000005MJ7BL
|
|
18/02/2025
|
10:30:20
|
GMT
|
13
|
104.1500
|
AQXE
|
0XL07100000000005MJ7BN
|
|
18/02/2025
|
10:30:20
|
GMT
|
30
|
104.1500
|
AQXE
|
0XL07100000000005MJ7BM
|
|
18/02/2025
|
10:31:15
|
GMT
|
119
|
104.4000
|
AQXE
|
0XL07100000000005MJ7DB
|
|
18/02/2025
|
10:31:58
|
GMT
|
3
|
104.2000
|
BATE
|
0XL07110000000005MJ6PL
|
|
18/02/2025
|
10:31:58
|
GMT
|
17
|
104.2000
|
XLON
|
0XL07170000000005MJ828
|
|
18/02/2025
|
10:31:58
|
GMT
|
35
|
104.2000
|
XLON
|
0XL07170000000005MJ827
|
|
18/02/2025
|
10:31:58
|
GMT
|
65
|
104.3500
|
AQXE
|
0XL07100000000005MJ7E3
|
|
18/02/2025
|
10:31:58
|
GMT
|
124
|
104.2500
|
AQXE
|
0XL07100000000005MJ7E4
|
|
18/02/2025
|
10:32:11
|
GMT
|
6
|
104.1000
|
BATE
|
0XL07110000000005MJ6PP
|
|
18/02/2025
|
10:32:11
|
GMT
|
43
|
104.1000
|
AQXE
|
0XL07100000000005MJ7EO
|
|
18/02/2025
|
10:32:11
|
GMT
|
56
|
104.1000
|
XLON
|
0XL07170000000005MJ82H
|
|
18/02/2025
|
10:32:11
|
GMT
|
56
|
104.1500
|
AQXE
|
0XL07100000000005MJ7EN
|
|
18/02/2025
|
10:32:11
|
GMT
|
124
|
104.1000
|
XLON
|
0XL07170000000005MJ82F
|
|
18/02/2025
|
10:32:11
|
GMT
|
199
|
104.1500
|
XLON
|
0XL07170000000005MJ82G
|
|
18/02/2025
|
10:32:12
|
GMT
|
3
|
104.0500
|
AQXE
|
0XL07100000000005MJ7EP
|
|
18/02/2025
|
10:32:14
|
GMT
|
39
|
104.0500
|
AQXE
|
0XL07100000000005MJ7EQ
|
|
18/02/2025
|
10:33:07
|
GMT
|
10
|
104.0000
|
BATE
|
0XL07110000000005MJ6QF
|
|
18/02/2025
|
10:33:07
|
GMT
|
16
|
104.0000
|
AQXE
|
0XL07100000000005MJ7G7
|
|
18/02/2025
|
10:33:07
|
GMT
|
189
|
104.0000
|
XLON
|
0XL07170000000005MJ83F
|
|
18/02/2025
|
10:33:36
|
GMT
|
24
|
103.9000
|
AQXE
|
0XL07100000000005MJ7GT
|
|
18/02/2025
|
10:33:36
|
GMT
|
26
|
103.9500
|
AQXE
|
0XL07100000000005MJ7GS
|
|
18/02/2025
|
10:33:38
|
GMT
|
32
|
103.8500
|
XLON
|
0XL07170000000005MJ84C
|
|
18/02/2025
|
10:33:53
|
GMT
|
22
|
103.8500
|
AQXE
|
0XL07100000000005MJ7H0
|
|
18/02/2025
|
10:46:36
|
GMT
|
67
|
104.6500
|
AQXE
|
0XL07100000000005MJ7RV
|
|
18/02/2025
|
10:47:11
|
GMT
|
136
|
104.7500
|
AQXE
|
0XL07100000000005MJ7T8
|
|
18/02/2025
|
10:50:05
|
GMT
|
67
|
104.9000
|
AQXE
|
0XL07100000000005MJ80S
|
|
18/02/2025
|
10:50:21
|
GMT
|
57
|
104.9000
|
AQXE
|
0XL07100000000005MJ813
|
|
18/02/2025
|
10:51:00
|
GMT
|
124
|
104.8500
|
AQXE
|
0XL07100000000005MJ824
|
|
18/02/2025
|
10:54:02
|
GMT
|
6
|
104.9500
|
BATE
|
0XL07110000000005MJ7BM
|
|
18/02/2025
|
10:55:30
|
GMT
|
7
|
104.9500
|
BATE
|
0XL07110000000005MJ7CT
|
|
18/02/2025
|
10:55:30
|
GMT
|
42
|
104.9500
|
BATE
|
0XL07110000000005MJ7CU
|
|
18/02/2025
|
10:55:30
|
GMT
|
43
|
104.9500
|
AQXE
|
0XL07100000000005MJ88I
|
|
18/02/2025
|
10:55:30
|
GMT
|
46
|
104.9000
|
BATE
|
0XL07110000000005MJ7CV
|
|
18/02/2025
|
10:55:30
|
GMT
|
82
|
104.9500
|
AQXE
|
0XL07100000000005MJ88H
|
|
18/02/2025
|
10:55:30
|
GMT
|
106
|
104.8500
|
XLON
|
0XL07170000000005MJ8OE
|
|
18/02/2025
|
10:56:48
|
GMT
|
45
|
104.9000
|
AQXE
|
0XL07100000000005MJ8A7
|
|
18/02/2025
|
10:57:03
|
GMT
|
53
|
104.9000
|
AQXE
|
0XL07100000000005MJ8AB
|
|
18/02/2025
|
10:57:03
|
GMT
|
108
|
104.9000
|
AQXE
|
0XL07100000000005MJ8AC
|
|
18/02/2025
|
11:04:48
|
GMT
|
1
|
104.8000
|
BATE
|
0XL07110000000005MJ7KT
|
|
18/02/2025
|
11:04:48
|
GMT
|
1
|
104.8000
|
BATE
|
0XL07110000000005MJ7KU
|
|
18/02/2025
|
11:04:48
|
GMT
|
21
|
104.8000
|
AQXE
|
0XL07100000000005MJ8FK
|
|
18/02/2025
|
11:04:48
|
GMT
|
44
|
104.8000
|
BATE
|
0XL07110000000005MJ7KV
|
|
18/02/2025
|
11:04:48
|
GMT
|
83
|
104.8000
|
AQXE
|
0XL07100000000005MJ8FL
|
|
18/02/2025
|
11:04:48
|
GMT
|
152
|
104.8000
|
XLON
|
0XL07170000000005MJ8VF
|
|
18/02/2025
|
11:09:17
|
GMT
|
9
|
104.7000
|
BATE
|
0XL07110000000005MJ7P0
|
|
18/02/2025
|
11:09:17
|
GMT
|
19
|
104.7500
|
BATE
|
0XL07110000000005MJ7OV
|
|
18/02/2025
|
11:09:17
|
GMT
|
45
|
104.5500
|
BATE
|
0XL07110000000005MJ7P1
|
|
18/02/2025
|
11:09:17
|
GMT
|
63
|
104.6500
|
AQXE
|
0XL07100000000005MJ8JK
|
|
18/02/2025
|
11:09:17
|
GMT
|
73
|
104.7000
|
AQXE
|
0XL07100000000005MJ8JI
|
|
18/02/2025
|
11:09:17
|
GMT
|
79
|
104.6500
|
BATE
|
0XL07110000000005MJ7OU
|
|
18/02/2025
|
11:09:17
|
GMT
|
86
|
104.7500
|
AQXE
|
0XL07100000000005MJ8JJ
|
|
18/02/2025
|
11:09:17
|
GMT
|
295
|
104.7500
|
XLON
|
0XL07170000000005MJ93Q
|
|
18/02/2025
|
11:09:17
|
GMT
|
382
|
104.7000
|
XLON
|
0XL07170000000005MJ93R
|
|
18/02/2025
|
11:10:27
|
GMT
|
53
|
104.7000
|
AQXE
|
0XL07100000000005MJ8KL
|
|
18/02/2025
|
11:12:33
|
GMT
|
54
|
104.6000
|
AQXE
|
0XL07100000000005MJ8NA
|
|
18/02/2025
|
11:13:06
|
GMT
|
34
|
104.6000
|
AQXE
|
0XL07100000000005MJ8NL
|
|
18/02/2025
|
11:13:49
|
GMT
|
27
|
104.6000
|
AQXE
|
0XL07100000000005MJ8O8
|
|
18/02/2025
|
11:15:12
|
GMT
|
30
|
104.6000
|
AQXE
|
0XL07100000000005MJ8PG
|
|
18/02/2025
|
11:18:52
|
GMT
|
10
|
104.5500
|
BATE
|
0XL07110000000005MJ7UU
|
|
18/02/2025
|
11:18:52
|
GMT
|
11
|
104.5000
|
AQXE
|
0XL07100000000005MJ8TQ
|
|
18/02/2025
|
11:18:52
|
GMT
|
23
|
104.5000
|
BATE
|
0XL07110000000005MJ7UV
|
|
18/02/2025
|
11:18:52
|
GMT
|
32
|
104.5000
|
AQXE
|
0XL07100000000005MJ8TP
|
|
18/02/2025
|
11:18:52
|
GMT
|
55
|
104.5500
|
XLON
|
0XL07170000000005MJ9BQ
|
|
18/02/2025
|
11:18:52
|
GMT
|
58
|
104.5500
|
XLON
|
0XL07170000000005MJ9BP
|
|
18/02/2025
|
11:19:12
|
GMT
|
19
|
104.4500
|
BATE
|
0XL07110000000005MJ7V5
|
|
18/02/2025
|
11:19:12
|
GMT
|
26
|
104.4500
|
AQXE
|
0XL07100000000005MJ8U5
|
|
18/02/2025
|
11:19:12
|
GMT
|
29
|
104.4000
|
AQXE
|
0XL07100000000005MJ8U6
|
|
18/02/2025
|
11:19:12
|
GMT
|
54
|
104.4000
|
BATE
|
0XL07110000000005MJ7V6
|
|
18/02/2025
|
11:19:12
|
GMT
|
135
|
104.4000
|
XLON
|
0XL07170000000005MJ9C3
|
|
18/02/2025
|
11:19:12
|
GMT
|
187
|
104.4000
|
XLON
|
0XL07170000000005MJ9C4
|
|
18/02/2025
|
11:19:12
|
GMT
|
322
|
104.4500
|
XLON
|
0XL07170000000005MJ9C2
|
|
18/02/2025
|
11:19:32
|
GMT
|
12
|
104.3500
|
BATE
|
0XL07110000000005MJ7VL
|
|
18/02/2025
|
11:19:32
|
GMT
|
45
|
104.3500
|
AQXE
|
0XL07100000000005MJ8UR
|
|
18/02/2025
|
11:19:36
|
GMT
|
34
|
104.3000
|
AQXE
|
0XL07100000000005MJ8US
|
|
18/02/2025
|
11:20:04
|
GMT
|
41
|
104.3000
|
AQXE
|
0XL07100000000005MJ8VT
|
|
18/02/2025
|
11:20:25
|
GMT
|
16
|
104.3000
|
BATE
|
0XL07110000000005MJ809
|
|
18/02/2025
|
11:20:25
|
GMT
|
24
|
104.3000
|
XLON
|
0XL07170000000005MJ9DL
|
|
18/02/2025
|
11:20:42
|
GMT
|
21
|
104.2500
|
BATE
|
0XL07110000000005MJ80J
|
|
18/02/2025
|
11:20:42
|
GMT
|
22
|
104.2500
|
XLON
|
0XL07170000000005MJ9E0
|
|
18/02/2025
|
11:20:42
|
GMT
|
36
|
104.2000
|
XLON
|
0XL07170000000005MJ9E1
|
|
18/02/2025
|
11:20:42
|
GMT
|
66
|
104.2500
|
AQXE
|
0XL07100000000005MJ90I
|
|
18/02/2025
|
11:21:12
|
GMT
|
22
|
104.1500
|
BATE
|
0XL07110000000005MJ80V
|
|
18/02/2025
|
11:21:12
|
GMT
|
51
|
104.1500
|
AQXE
|
0XL07100000000005MJ91K
|
|
18/02/2025
|
11:21:13
|
GMT
|
77
|
104.1000
|
AQXE
|
0XL07100000000005MJ91L
|
|
18/02/2025
|
11:23:26
|
GMT
|
61
|
104.1500
|
AQXE
|
0XL07100000000005MJ93U
|
|
18/02/2025
|
11:26:54
|
GMT
|
62
|
104.1500
|
AQXE
|
0XL07100000000005MJ98J
|
|
18/02/2025
|
11:27:43
|
GMT
|
56
|
104.1500
|
AQXE
|
0XL07100000000005MJ99J
|
|
18/02/2025
|
11:28:28
|
GMT
|
18
|
104.1500
|
AQXE
|
0XL07100000000005MJ9A4
|
|
18/02/2025
|
11:29:07
|
GMT
|
40
|
104.1500
|
AQXE
|
0XL07100000000005MJ9AE
|
|
18/02/2025
|
11:29:30
|
GMT
|
3
|
104.1000
|
BATE
|
0XL07110000000005MJ87P
|
|
18/02/2025
|
11:29:30
|
GMT
|
50
|
104.1000
|
AQXE
|
0XL07100000000005MJ9B8
|
|
18/02/2025
|
11:30:02
|
GMT
|
11
|
104.0500
|
BATE
|
0XL07110000000005MJ87V
|
|
18/02/2025
|
11:30:02
|
GMT
|
60
|
104.0500
|
XLON
|
0XL07170000000005MJ9MO
|
|
18/02/2025
|
11:30:02
|
GMT
|
69
|
104.0500
|
XLON
|
0XL07170000000005MJ9MP
|
|
18/02/2025
|
11:30:42
|
GMT
|
4
|
103.9000
|
XLON
|
0XL07170000000005MJ9NS
|
|
18/02/2025
|
11:30:42
|
GMT
|
16
|
104.0000
|
XLON
|
0XL07170000000005MJ9NO
|
|
18/02/2025
|
11:30:42
|
GMT
|
18
|
103.9500
|
AQXE
|
0XL07100000000005MJ9CC
|
|
18/02/2025
|
11:30:42
|
GMT
|
22
|
104.0000
|
XLON
|
0XL07170000000005MJ9NN
|
|
18/02/2025
|
11:30:42
|
GMT
|
53
|
104.0000
|
XLON
|
0XL07170000000005MJ9NP
|
|
18/02/2025
|
11:30:42
|
GMT
|
59
|
103.9500
|
XLON
|
0XL07170000000005MJ9NQ
|
|
18/02/2025
|
11:30:42
|
GMT
|
60
|
104.0000
|
AQXE
|
0XL07100000000005MJ9CB
|
|
18/02/2025
|
11:30:42
|
GMT
|
70
|
103.9000
|
XLON
|
0XL07170000000005MJ9NR
|
|
18/02/2025
|
11:36:16
|
GMT
|
32
|
104.0000
|
AQXE
|
0XL07100000000005MJ9JD
|
|
18/02/2025
|
11:36:16
|
GMT
|
69
|
103.9500
|
XLON
|
0XL07170000000005MJ9T0
|
|
18/02/2025
|
11:36:22
|
GMT
|
10
|
103.8500
|
BATE
|
0XL07110000000005MJ8BL
|
|
18/02/2025
|
11:36:22
|
GMT
|
20
|
103.8500
|
AQXE
|
0XL07100000000005MJ9JP
|
|
18/02/2025
|
11:36:22
|
GMT
|
63
|
103.8500
|
XLON
|
0XL07170000000005MJ9T8
|
|
18/02/2025
|
11:36:22
|
GMT
|
199
|
103.9000
|
XLON
|
0XL07170000000005MJ9T5
|
|
18/02/2025
|
11:36:24
|
GMT
|
33
|
103.8000
|
AQXE
|
0XL07100000000005MJ9JS
|
|
18/02/2025
|
11:36:24
|
GMT
|
46
|
103.8000
|
XLON
|
0XL07170000000005MJ9TA
|
|
18/02/2025
|
11:37:34
|
GMT
|
29
|
103.7000
|
XLON
|
0XL07170000000005MJ9UH
|
|
18/02/2025
|
11:37:34
|
GMT
|
46
|
103.7000
|
XLON
|
0XL07170000000005MJ9UI
|
|
18/02/2025
|
11:37:34
|
GMT
|
50
|
103.7500
|
AQXE
|
0XL07100000000005MJ9KD
|
|
18/02/2025
|
11:37:34
|
GMT
|
57
|
103.7500
|
XLON
|
0XL07170000000005MJ9UG
|
|
18/02/2025
|
11:37:41
|
GMT
|
12
|
103.7500
|
AQXE
|
0XL07100000000005MJ9KI
|
|
18/02/2025
|
11:38:13
|
GMT
|
38
|
103.8500
|
BATE
|
0XL07110000000005MJ8CN
|
|
18/02/2025
|
11:38:58
|
GMT
|
21
|
103.8000
|
AQXE
|
0XL07100000000005MJ9LB
|
|
18/02/2025
|
11:39:21
|
GMT
|
2
|
103.8000
|
AQXE
|
0XL07100000000005MJ9LI
|
|
18/02/2025
|
11:39:21
|
GMT
|
6
|
103.8000
|
BATE
|
0XL07110000000005MJ8DH
|
|
18/02/2025
|
11:40:52
|
GMT
|
38
|
103.8000
|
BATE
|
0XL07110000000005MJ8ED
|
|
18/02/2025
|
11:41:39
|
GMT
|
7
|
103.7500
|
AQXE
|
0XL07100000000005MJ9O6
|
|
18/02/2025
|
11:41:39
|
GMT
|
13
|
103.7500
|
BATE
|
0XL07110000000005MJ8F4
|
|
18/02/2025
|
11:41:39
|
GMT
|
37
|
103.7000
|
XLON
|
0XL07170000000005MJA2U
|
|
18/02/2025
|
11:41:39
|
GMT
|
88
|
103.7500
|
AQXE
|
0XL07100000000005MJ9O4
|
|
18/02/2025
|
11:42:21
|
GMT
|
11
|
103.8000
|
AQXE
|
0XL07100000000005MJ9OU
|
|
18/02/2025
|
11:42:21
|
GMT
|
23
|
103.8000
|
AQXE
|
0XL07100000000005MJ9OT
|
|
18/02/2025
|
11:42:47
|
GMT
|
42
|
103.7000
|
BATE
|
0XL07110000000005MJ8FV
|
|
18/02/2025
|
11:44:02
|
GMT
|
14
|
103.8500
|
BATE
|
0XL07110000000005MJ8GL
|
|
18/02/2025
|
11:44:02
|
GMT
|
25
|
103.8500
|
BATE
|
0XL07110000000005MJ8GM
|
|
18/02/2025
|
11:48:14
|
GMT
|
16
|
103.8000
|
BATE
|
0XL07110000000005MJ8J7
|
|
18/02/2025
|
11:48:14
|
GMT
|
26
|
103.8000
|
XLON
|
0XL07170000000005MJAB6
|
|
18/02/2025
|
11:49:43
|
GMT
|
15
|
103.8000
|
BATE
|
0XL07110000000005MJ8JU
|
|
18/02/2025
|
11:49:43
|
GMT
|
17
|
103.8000
|
BATE
|
0XL07110000000005MJ8JV
|
|
18/02/2025
|
11:49:43
|
GMT
|
24
|
103.8000
|
BATE
|
0XL07110000000005MJ8K0
|
|
18/02/2025
|
11:50:33
|
GMT
|
5
|
103.7500
|
BATE
|
0XL07110000000005MJ8K9
|
|
18/02/2025
|
11:50:33
|
GMT
|
16
|
103.7500
|
BATE
|
0XL07110000000005MJ8KA
|
|
18/02/2025
|
11:50:33
|
GMT
|
89
|
103.7500
|
XLON
|
0XL07170000000005MJADA
|
|
18/02/2025
|
11:50:34
|
GMT
|
10
|
103.6000
|
BATE
|
0XL07110000000005MJ8KC
|
|
18/02/2025
|
11:50:34
|
GMT
|
54
|
103.6500
|
BATE
|
0XL07110000000005MJ8KB
|
|
18/02/2025
|
11:50:34
|
GMT
|
73
|
103.6500
|
XLON
|
0XL07170000000005MJADB
|
|
18/02/2025
|
11:50:34
|
GMT
|
116
|
103.6000
|
XLON
|
0XL07170000000005MJADC
|
|
18/02/2025
|
11:52:37
|
GMT
|
26
|
103.5000
|
BATE
|
0XL07110000000005MJ8LI
|
|
18/02/2025
|
11:52:38
|
GMT
|
64
|
103.4500
|
XLON
|
0XL07170000000005MJAER
|
|
18/02/2025
|
11:52:38
|
GMT
|
68
|
103.4500
|
BATE
|
0XL07110000000005MJ8LK
|
|
18/02/2025
|
11:53:10
|
GMT
|
32
|
103.4000
|
XLON
|
0XL07170000000005MJAFJ
|
|
18/02/2025
|
11:53:24
|
GMT
|
22
|
103.3500
|
XLON
|
0XL07170000000005MJAFT
|
|
18/02/2025
|
11:53:24
|
GMT
|
23
|
103.3500
|
XLON
|
0XL07170000000005MJAFR
|
|
18/02/2025
|
11:55:20
|
GMT
|
27
|
103.3000
|
BATE
|
0XL07110000000005MJ8N4
|
|
18/02/2025
|
11:55:20
|
GMT
|
29
|
103.3000
|
XLON
|
0XL07170000000005MJAHT
|
|
18/02/2025
|
11:56:32
|
GMT
|
39
|
103.3500
|
BATE
|
0XL07110000000005MJ8NU
|
|
18/02/2025
|
11:57:14
|
GMT
|
12
|
103.2000
|
BATE
|
0XL07110000000005MJ8OA
|
|
18/02/2025
|
11:57:14
|
GMT
|
44
|
103.2500
|
XLON
|
0XL07170000000005MJAJV
|
|
18/02/2025
|
12:00:20
|
GMT
|
4
|
103.1000
|
XLON
|
0XL07170000000005MJANI
|
|
18/02/2025
|
12:00:20
|
GMT
|
29
|
103.1000
|
XLON
|
0XL07170000000005MJANJ
|
|
18/02/2025
|
12:00:20
|
GMT
|
46
|
103.1500
|
BATE
|
0XL07110000000005MJ8PF
|
|
18/02/2025
|
12:00:21
|
GMT
|
9
|
103.1000
|
XLON
|
0XL07170000000005MJANM
|
|
18/02/2025
|
12:00:24
|
GMT
|
48
|
103.1000
|
BATE
|
0XL07110000000005MJ8PJ
|
|
18/02/2025
|
12:00:24
|
GMT
|
50
|
103.0500
|
XLON
|
0XL07170000000005MJANP
|
|
18/02/2025
|
12:00:27
|
GMT
|
10
|
102.9000
|
BATE
|
0XL07110000000005MJ8PS
|
|
18/02/2025
|
12:00:27
|
GMT
|
33
|
102.9500
|
XLON
|
0XL07170000000005MJAO2
|
|
18/02/2025
|
12:00:27
|
GMT
|
35
|
102.9000
|
XLON
|
0XL07170000000005MJAO3
|
|
18/02/2025
|
12:00:27
|
GMT
|
37
|
102.9500
|
BATE
|
0XL07110000000005MJ8PR
|
|
18/02/2025
|
12:00:36
|
GMT
|
48
|
102.8500
|
XLON
|
0XL07170000000005MJAOG
|
|
18/02/2025
|
12:00:38
|
GMT
|
41
|
102.8500
|
BATE
|
0XL07110000000005MJ8QG
|
|
18/02/2025
|
12:00:38
|
GMT
|
64
|
102.8000
|
XLON
|
0XL07170000000005MJAOH
|
|
18/02/2025
|
12:00:42
|
GMT
|
31
|
102.7000
|
XLON
|
0XL07170000000005MJAOQ
|
|
18/02/2025
|
12:00:43
|
GMT
|
28
|
102.6500
|
XLON
|
0XL07170000000005MJAOR
|
|
18/02/2025
|
12:00:43
|
GMT
|
38
|
102.6000
|
XLON
|
0XL07170000000005MJAOU
|
|
18/02/2025
|
12:00:46
|
GMT
|
13
|
102.5500
|
BATE
|
0XL07110000000005MJ8QL
|
|
18/02/2025
|
12:01:00
|
GMT
|
34
|
102.5000
|
BATE
|
0XL07110000000005MJ8R3
|
|
18/02/2025
|
12:01:00
|
GMT
|
38
|
102.5000
|
XLON
|
0XL07170000000005MJAPS
|
|
18/02/2025
|
12:03:44
|
GMT
|
66
|
102.8000
|
XLON
|
0XL07170000000005MJATI
|
|
18/02/2025
|
12:04:25
|
GMT
|
36
|
102.8000
|
XLON
|
0XL07170000000005MJAU9
|
|
18/02/2025
|
12:04:25
|
GMT
|
87
|
102.8000
|
XLON
|
0XL07170000000005MJAU8
|
|
18/02/2025
|
12:07:59
|
GMT
|
77
|
103.1500
|
BATE
|
0XL07110000000005MJ913
|
|
18/02/2025
|
12:09:49
|
GMT
|
42
|
103.0500
|
BATE
|
0XL07110000000005MJ91T
|
|
18/02/2025
|
12:09:49
|
GMT
|
96
|
103.0500
|
XLON
|
0XL07170000000005MJB6K
|
|
18/02/2025
|
12:10:03
|
GMT
|
17
|
103.0000
|
BATE
|
0XL07110000000005MJ926
|
|
18/02/2025
|
12:10:03
|
GMT
|
99
|
102.9500
|
XLON
|
0XL07170000000005MJB73
|
|
18/02/2025
|
12:10:03
|
GMT
|
109
|
102.9500
|
BATE
|
0XL07110000000005MJ927
|
|
18/02/2025
|
12:10:03
|
GMT
|
213
|
103.0000
|
XLON
|
0XL07170000000005MJB71
|
|
18/02/2025
|
12:10:04
|
GMT
|
20
|
102.9000
|
BATE
|
0XL07110000000005MJ928
|
|
18/02/2025
|
12:10:04
|
GMT
|
27
|
102.4500
|
XLON
|
0XL07170000000005MJB78
|
|
18/02/2025
|
12:10:04
|
GMT
|
37
|
102.5500
|
BATE
|
0XL07110000000005MJ92C
|
|
18/02/2025
|
12:10:04
|
GMT
|
39
|
102.5000
|
BATE
|
0XL07110000000005MJ92D
|
|
18/02/2025
|
12:10:04
|
GMT
|
50
|
102.8500
|
BATE
|
0XL07110000000005MJ929
|
|
18/02/2025
|
12:10:04
|
GMT
|
54
|
102.4000
|
XLON
|
0XL07170000000005MJB79
|
|
18/02/2025
|
12:10:04
|
GMT
|
72
|
102.8500
|
XLON
|
0XL07170000000005MJB75
|
|
18/02/2025
|
12:10:04
|
GMT
|
224
|
102.9000
|
XLON
|
0XL07170000000005MJB74
|
|
18/02/2025
|
12:11:51
|
GMT
|
268
|
102.7500
|
XLON
|
0XL07170000000005MJBAK
|
|
18/02/2025
|
12:12:05
|
GMT
|
25
|
102.6500
|
XLON
|
0XL07170000000005MJBAU
|
|
18/02/2025
|
12:12:05
|
GMT
|
185
|
102.6500
|
XLON
|
0XL07170000000005MJBAV
|
|
18/02/2025
|
12:12:05
|
GMT
|
193
|
102.7000
|
XLON
|
0XL07170000000005MJBAT
|
|
18/02/2025
|
12:12:09
|
GMT
|
17
|
102.6000
|
BATE
|
0XL07110000000005MJ940
|
|
18/02/2025
|
12:12:15
|
GMT
|
26
|
102.4500
|
XLON
|
0XL07170000000005MJBB8
|
|
18/02/2025
|
12:12:15
|
GMT
|
26
|
102.5000
|
BATE
|
0XL07110000000005MJ942
|
|
18/02/2025
|
12:12:15
|
GMT
|
29
|
102.5500
|
XLON
|
0XL07170000000005MJBB6
|
|
18/02/2025
|
12:12:15
|
GMT
|
40
|
102.5000
|
XLON
|
0XL07170000000005MJBB7
|
|
18/02/2025
|
12:12:15
|
GMT
|
40
|
102.5500
|
BATE
|
0XL07110000000005MJ943
|
|
18/02/2025
|
12:14:10
|
GMT
|
6
|
102.6000
|
BATE
|
0XL07110000000005MJ95R
|
|
18/02/2025
|
12:14:36
|
GMT
|
26
|
102.5500
|
BATE
|
0XL07110000000005MJ965
|
|
18/02/2025
|
12:14:38
|
GMT
|
14
|
102.6000
|
BATE
|
0XL07110000000005MJ96A
|
|
18/02/2025
|
12:16:51
|
GMT
|
18
|
102.8000
|
BATE
|
0XL07110000000005MJ98B
|
|
18/02/2025
|
12:17:11
|
GMT
|
13
|
102.8000
|
BATE
|
0XL07110000000005MJ98I
|
|
18/02/2025
|
12:17:17
|
GMT
|
16
|
102.7000
|
BATE
|
0XL07110000000005MJ98J
|
|
18/02/2025
|
12:17:53
|
GMT
|
23
|
102.6500
|
XLON
|
0XL07170000000005MJBIN
|
|
18/02/2025
|
12:18:09
|
GMT
|
5
|
102.6000
|
BATE
|
0XL07110000000005MJ992
|
|
18/02/2025
|
12:18:09
|
GMT
|
15
|
102.6000
|
XLON
|
0XL07170000000005MJBJB
|
|
18/02/2025
|
12:18:09
|
GMT
|
21
|
102.6000
|
XLON
|
0XL07170000000005MJBJA
|
|
18/02/2025
|
12:18:50
|
GMT
|
7
|
102.5500
|
BATE
|
0XL07110000000005MJ99F
|
|
18/02/2025
|
12:18:50
|
GMT
|
49
|
102.5000
|
XLON
|
0XL07170000000005MJBK1
|
|
18/02/2025
|
12:19:07
|
GMT
|
4
|
102.5000
|
BATE
|
0XL07110000000005MJ99M
|
|
18/02/2025
|
12:20:21
|
GMT
|
7
|
102.6000
|
BATE
|
0XL07110000000005MJ9AE
|
|
18/02/2025
|
12:20:22
|
GMT
|
11
|
102.5000
|
BATE
|
0XL07110000000005MJ9AH
|
|
18/02/2025
|
12:22:11
|
GMT
|
3
|
102.4500
|
BATE
|
0XL07110000000005MJ9B9
|
|
18/02/2025
|
12:22:11
|
GMT
|
10
|
102.4500
|
XLON
|
0XL07170000000005MJBO3
|
|
18/02/2025
|
12:22:11
|
GMT
|
20
|
102.4500
|
XLON
|
0XL07170000000005MJBO4
|
|
18/02/2025
|
12:22:11
|
GMT
|
20
|
102.4500
|
XLON
|
0XL07170000000005MJBO5
|
|
18/02/2025
|
12:22:58
|
GMT
|
4
|
102.4000
|
BATE
|
0XL07110000000005MJ9BN
|
|
18/02/2025
|
12:22:58
|
GMT
|
10
|
102.4000
|
BATE
|
0XL07110000000005MJ9BM
|
|
18/02/2025
|
12:22:58
|
GMT
|
26
|
102.4000
|
XLON
|
0XL07170000000005MJBOJ
|
|
18/02/2025
|
12:22:58
|
GMT
|
70
|
102.4000
|
XLON
|
0XL07170000000005MJBOI
|
|
18/02/2025
|
12:23:01
|
GMT
|
72
|
102.3500
|
XLON
|
0XL07170000000005MJBOM
|
|
18/02/2025
|
12:23:12
|
GMT
|
41
|
102.3500
|
XLON
|
0XL07170000000005MJBOS
|
|
18/02/2025
|
12:25:00
|
GMT
|
7
|
102.3500
|
BATE
|
0XL07110000000005MJ9CN
|
|
18/02/2025
|
12:25:00
|
GMT
|
13
|
102.3000
|
BATE
|
0XL07110000000005MJ9CO
|
|
18/02/2025
|
12:25:14
|
GMT
|
20
|
102.2500
|
BATE
|
0XL07110000000005MJ9CT
|
|
18/02/2025
|
12:25:14
|
GMT
|
39
|
102.2500
|
XLON
|
0XL07170000000005MJBQL
|
|
18/02/2025
|
12:27:07
|
GMT
|
7
|
102.1500
|
BATE
|
0XL07110000000005MJ9DV
|
|
18/02/2025
|
12:29:52
|
GMT
|
13
|
102.1000
|
BATE
|
0XL07110000000005MJ9G0
|
|
18/02/2025
|
12:29:52
|
GMT
|
47
|
102.0500
|
BATE
|
0XL07110000000005MJ9G1
|
|
18/02/2025
|
12:29:52
|
GMT
|
63
|
102.1000
|
XLON
|
0XL07170000000005MJBVR
|
|
18/02/2025
|
12:30:30
|
GMT
|
11
|
102.2500
|
BATE
|
0XL07110000000005MJ9GQ
|
|
18/02/2025
|
12:30:38
|
GMT
|
15
|
102.2500
|
BATE
|
0XL07110000000005MJ9H1
|
|
18/02/2025
|
12:33:07
|
GMT
|
30
|
102.1500
|
XLON
|
0XL07170000000005MJC2K
|
|
18/02/2025
|
12:34:38
|
GMT
|
29
|
102.3000
|
BATE
|
0XL07110000000005MJ9JC
|
|
18/02/2025
|
12:35:56
|
GMT
|
49
|
102.3500
|
XLON
|
0XL07170000000005MJC4L
|
|
18/02/2025
|
12:35:56
|
GMT
|
63
|
102.3000
|
XLON
|
0XL07170000000005MJC4M
|
|
18/02/2025
|
12:35:57
|
GMT
|
51
|
102.2500
|
XLON
|
0XL07170000000005MJC4N
|
|
18/02/2025
|
12:37:42
|
GMT
|
22
|
102.3000
|
BATE
|
0XL07110000000005MJ9LA
|
|
18/02/2025
|
12:37:42
|
GMT
|
28
|
102.3000
|
BATE
|
0XL07110000000005MJ9LB
|
|
18/02/2025
|
12:38:50
|
GMT
|
7
|
102.2000
|
BATE
|
0XL07110000000005MJ9LN
|
|
18/02/2025
|
12:38:50
|
GMT
|
7
|
102.2000
|
BATE
|
0XL07110000000005MJ9LO
|
|
18/02/2025
|
12:40:03
|
GMT
|
20
|
102.0500
|
BATE
|
0XL07110000000005MJ9MR
|
|
18/02/2025
|
12:40:03
|
GMT
|
25
|
102.0500
|
XLON
|
0XL07170000000005MJC88
|
|
18/02/2025
|
12:40:03
|
GMT
|
29
|
102.1000
|
XLON
|
0XL07170000000005MJC87
|
|
18/02/2025
|
12:40:03
|
GMT
|
33
|
102.1500
|
BATE
|
0XL07110000000005MJ9MO
|
|
18/02/2025
|
12:40:03
|
GMT
|
39
|
102.1500
|
XLON
|
0XL07170000000005MJC86
|
|
18/02/2025
|
12:40:48
|
GMT
|
36
|
102.2500
|
XLON
|
0XL07170000000005MJCAF
|
|
18/02/2025
|
12:40:48
|
GMT
|
45
|
102.3500
|
XLON
|
0XL07170000000005MJCA4
|
|
18/02/2025
|
12:40:48
|
GMT
|
56
|
102.3000
|
XLON
|
0XL07170000000005MJCAB
|
|
18/02/2025
|
12:40:50
|
GMT
|
26
|
102.2000
|
BATE
|
0XL07110000000005MJ9ND
|
|
18/02/2025
|
12:40:57
|
GMT
|
24
|
102.1000
|
XLON
|
0XL07170000000005MJCAP
|
|
18/02/2025
|
12:41:47
|
GMT
|
56
|
102.0000
|
BATE
|
0XL07110000000005MJ9NQ
|
|
18/02/2025
|
12:41:51
|
GMT
|
25
|
101.9500
|
XLON
|
0XL07170000000005MJCB7
|
|
18/02/2025
|
12:41:51
|
GMT
|
43
|
101.9500
|
BATE
|
0XL07110000000005MJ9NR
|
|
18/02/2025
|
12:43:06
|
GMT
|
4
|
101.9000
|
BATE
|
0XL07110000000005MJ9ON
|
|
18/02/2025
|
12:43:06
|
GMT
|
6
|
101.9000
|
BATE
|
0XL07110000000005MJ9OO
|
|
18/02/2025
|
12:43:06
|
GMT
|
42
|
101.8500
|
XLON
|
0XL07170000000005MJCCL
|
|
18/02/2025
|
12:45:35
|
GMT
|
17
|
102.0500
|
BATE
|
0XL07110000000005MJ9Q0
|
|
18/02/2025
|
12:48:07
|
GMT
|
11
|
102.0500
|
BATE
|
0XL07110000000005MJ9S6
|
|
18/02/2025
|
12:48:33
|
GMT
|
4
|
102.0000
|
BATE
|
0XL07110000000005MJ9SG
|
|
18/02/2025
|
12:48:33
|
GMT
|
31
|
101.9500
|
XLON
|
0XL07170000000005MJCJ4
|
|
18/02/2025
|
12:48:33
|
GMT
|
34
|
102.0000
|
XLON
|
0XL07170000000005MJCJ5
|
|
18/02/2025
|
12:48:33
|
GMT
|
35
|
101.9500
|
BATE
|
0XL07110000000005MJ9SF
|
|
18/02/2025
|
12:52:11
|
GMT
|
23
|
102.4500
|
BATE
|
0XL07110000000005MJ9VQ
|
|
18/02/2025
|
12:53:05
|
GMT
|
50
|
102.6500
|
BATE
|
0XL07110000000005MJA0I
|
|
18/02/2025
|
12:55:53
|
GMT
|
34
|
102.8500
|
XLON
|
0XL07170000000005MJCO6
|
|
18/02/2025
|
12:59:28
|
GMT
|
10
|
102.8000
|
XLON
|
0XL07170000000005MJCPE
|
|
18/02/2025
|
12:59:28
|
GMT
|
23
|
102.7500
|
XLON
|
0XL07170000000005MJCPG
|
|
18/02/2025
|
12:59:28
|
GMT
|
47
|
102.8000
|
BATE
|
0XL07110000000005MJA5K
|
|
18/02/2025
|
12:59:28
|
GMT
|
49
|
102.7000
|
BATE
|
0XL07110000000005MJA5N
|
|
18/02/2025
|
12:59:28
|
GMT
|
51
|
102.7000
|
XLON
|
0XL07170000000005MJCPH
|
|
18/02/2025
|
12:59:28
|
GMT
|
79
|
102.8000
|
XLON
|
0XL07170000000005MJCPF
|
|
18/02/2025
|
13:01:01
|
GMT
|
17
|
103.0500
|
BATE
|
0XL07110000000005MJA8I
|
|
18/02/2025
|
13:01:01
|
GMT
|
19
|
103.0500
|
BATE
|
0XL07110000000005MJA8J
|
|
18/02/2025
|
13:01:15
|
GMT
|
9
|
103.0000
|
BATE
|
0XL07110000000005MJA95
|
|
18/02/2025
|
13:01:15
|
GMT
|
9
|
103.0000
|
BATE
|
0XL07110000000005MJA96
|
|
18/02/2025
|
13:02:02
|
GMT
|
14
|
103.0000
|
BATE
|
0XL07110000000005MJAAD
|
|
18/02/2025
|
13:02:27
|
GMT
|
16
|
103.0000
|
BATE
|
0XL07110000000005MJAAT
|
|
18/02/2025
|
13:03:07
|
GMT
|
5
|
102.8500
|
BATE
|
0XL07110000000005MJABI
|
|
18/02/2025
|
13:03:07
|
GMT
|
55
|
102.9000
|
BATE
|
0XL07110000000005MJABG
|
|
18/02/2025
|
13:03:07
|
GMT
|
58
|
102.9000
|
XLON
|
0XL07170000000005MJCUG
|
|
18/02/2025
|
13:03:59
|
GMT
|
11
|
102.8000
|
BATE
|
0XL07110000000005MJACE
|
|
18/02/2025
|
13:03:59
|
GMT
|
14
|
102.8000
|
BATE
|
0XL07110000000005MJACD
|
|
18/02/2025
|
13:03:59
|
GMT
|
24
|
102.8000
|
XLON
|
0XL07170000000005MJCVN
|
|
18/02/2025
|
13:04:14
|
GMT
|
21
|
102.7500
|
BATE
|
0XL07110000000005MJACG
|
|
18/02/2025
|
13:04:14
|
GMT
|
59
|
102.7500
|
XLON
|
0XL07170000000005MJCVO
|
|
18/02/2025
|
13:04:45
|
GMT
|
21
|
102.7000
|
BATE
|
0XL07110000000005MJACQ
|
|
18/02/2025
|
13:04:45
|
GMT
|
24
|
102.7000
|
XLON
|
0XL07170000000005MJCVQ
|
|
18/02/2025
|
13:18:47
|
GMT
|
11
|
103.2000
|
BATE
|
0XL07110000000005MJAR2
|
|
18/02/2025
|
13:18:47
|
GMT
|
24
|
103.2000
|
BATE
|
0XL07110000000005MJAR1
|
|
18/02/2025
|
13:18:48
|
GMT
|
15
|
103.1500
|
BATE
|
0XL07110000000005MJAR3
|
|
18/02/2025
|
13:19:08
|
GMT
|
151
|
103.1000
|
BATE
|
0XL07110000000005MJARD
|
|
18/02/2025
|
13:21:06
|
GMT
|
52
|
103.0500
|
BATE
|
0XL07110000000005MJATA
|
|
18/02/2025
|
13:21:22
|
GMT
|
12
|
103.0000
|
BATE
|
0XL07110000000005MJATG
|
|
18/02/2025
|
13:21:22
|
GMT
|
12
|
103.0000
|
BATE
|
0XL07110000000005MJATH
|
|
18/02/2025
|
13:21:22
|
GMT
|
23
|
103.0000
|
BATE
|
0XL07110000000005MJATI
|
|
18/02/2025
|
13:21:22
|
GMT
|
47
|
102.9500
|
BATE
|
0XL07110000000005MJATK
|
|
18/02/2025
|
13:21:22
|
GMT
|
54
|
103.0000
|
XLON
|
0XL07170000000005MJDFG
|
|
18/02/2025
|
13:21:46
|
GMT
|
27
|
102.9500
|
BATE
|
0XL07110000000005MJAU3
|
|
18/02/2025
|
13:25:23
|
GMT
|
31
|
102.9500
|
BATE
|
0XL07110000000005MJB15
|
|
18/02/2025
|
13:32:35
|
GMT
|
24
|
102.8500
|
BATE
|
0XL07110000000005MJB9K
|
|
18/02/2025
|
13:32:35
|
GMT
|
50
|
102.8000
|
BATE
|
0XL07110000000005MJB9M
|
|
18/02/2025
|
13:32:35
|
GMT
|
96
|
102.8000
|
XLON
|
0XL07170000000005MJE0R
|
|
18/02/2025
|
13:33:08
|
GMT
|
38
|
102.7500
|
BATE
|
0XL07110000000005MJBAJ
|
|
18/02/2025
|
13:33:08
|
GMT
|
43
|
102.7000
|
BATE
|
0XL07110000000005MJBAK
|
|
18/02/2025
|
13:33:08
|
GMT
|
76
|
102.7000
|
XLON
|
0XL07170000000005MJE28
|
|
18/02/2025
|
13:33:08
|
GMT
|
78
|
102.7500
|
XLON
|
0XL07170000000005MJE27
|
|
18/02/2025
|
13:33:08
|
GMT
|
228
|
102.7000
|
XLON
|
0XL07170000000005MJE29
|
|
18/02/2025
|
13:33:08
|
GMT
|
266
|
102.7500
|
XLON
|
0XL07170000000005MJE26
|
|
18/02/2025
|
13:43:01
|
GMT
|
28
|
102.7000
|
BATE
|
0XL07110000000005MJBL2
|
|
18/02/2025
|
13:43:01
|
GMT
|
38
|
102.6500
|
BATE
|
0XL07110000000005MJBL3
|
|
18/02/2025
|
13:43:01
|
GMT
|
50
|
102.6500
|
XLON
|
0XL07170000000005MJEHR
|
|
18/02/2025
|
13:43:01
|
GMT
|
205
|
102.6500
|
XLON
|
0XL07170000000005MJEHS
|
|
18/02/2025
|
13:43:02
|
GMT
|
16
|
102.6000
|
BATE
|
0XL07110000000005MJBL4
|
|
18/02/2025
|
13:43:02
|
GMT
|
50
|
102.5500
|
XLON
|
0XL07170000000005MJEHV
|
|
18/02/2025
|
13:43:02
|
GMT
|
83
|
102.5000
|
XLON
|
0XL07170000000005MJEI1
|
|
18/02/2025
|
13:43:02
|
GMT
|
162
|
102.5500
|
XLON
|
0XL07170000000005MJEI0
|
|
18/02/2025
|
13:43:02
|
GMT
|
430
|
102.6000
|
XLON
|
0XL07170000000005MJEHU
|
|
18/02/2025
|
13:43:17
|
GMT
|
22
|
102.4500
|
BATE
|
0XL07110000000005MJBLA
|
|
18/02/2025
|
13:44:28
|
GMT
|
15
|
102.4000
|
BATE
|
0XL07110000000005MJBMH
|
|
18/02/2025
|
13:44:28
|
GMT
|
31
|
102.3500
|
BATE
|
0XL07110000000005MJBMI
|
|
18/02/2025
|
13:44:28
|
GMT
|
75
|
102.3000
|
XLON
|
0XL07170000000005MJEK9
|
|
18/02/2025
|
13:44:30
|
GMT
|
82
|
102.2500
|
XLON
|
0XL07170000000005MJEKB
|
|
18/02/2025
|
13:46:26
|
GMT
|
11
|
102.1000
|
XLON
|
0XL07170000000005MJENJ
|
|
18/02/2025
|
13:46:26
|
GMT
|
23
|
102.1000
|
XLON
|
0XL07170000000005MJENI
|
|
18/02/2025
|
13:46:32
|
GMT
|
10
|
102.0500
|
BATE
|
0XL07110000000005MJBQ6
|
|
18/02/2025
|
13:46:32
|
GMT
|
11
|
102.0500
|
XLON
|
0XL07170000000005MJENU
|
|
18/02/2025
|
13:46:32
|
GMT
|
62
|
102.0500
|
XLON
|
0XL07170000000005MJENT
|
|
18/02/2025
|
13:51:49
|
GMT
|
26
|
102.4000
|
BATE
|
0XL07110000000005MJBU7
|
|
18/02/2025
|
13:53:05
|
GMT
|
38
|
102.3000
|
BATE
|
0XL07110000000005MJBV2
|
|
18/02/2025
|
13:53:05
|
GMT
|
41
|
102.2500
|
BATE
|
0XL07110000000005MJBV3
|
|
18/02/2025
|
13:53:05
|
GMT
|
137
|
102.3000
|
XLON
|
0XL07170000000005MJEVB
|
|
18/02/2025
|
13:53:05
|
GMT
|
225
|
102.2500
|
XLON
|
0XL07170000000005MJEVC
|
|
18/02/2025
|
13:53:06
|
GMT
|
7
|
102.2000
|
BATE
|
0XL07110000000005MJBV5
|
|
18/02/2025
|
13:53:06
|
GMT
|
64
|
102.2000
|
XLON
|
0XL07170000000005MJEVD
|
|
18/02/2025
|
13:55:39
|
GMT
|
53
|
102.2500
|
BATE
|
0XL07110000000005MJC1B
|
|
18/02/2025
|
13:57:58
|
GMT
|
5
|
102.3000
|
BATE
|
0XL07110000000005MJC31
|
|
18/02/2025
|
13:58:50
|
GMT
|
18
|
102.2000
|
BATE
|
0XL07110000000005MJC40
|
|
18/02/2025
|
13:58:55
|
GMT
|
43
|
102.1500
|
BATE
|
0XL07110000000005MJC41
|
|
18/02/2025
|
13:58:55
|
GMT
|
151
|
102.1500
|
XLON
|
0XL07170000000005MJF5O
|
|
18/02/2025
|
13:59:55
|
GMT
|
14
|
102.2000
|
BATE
|
0XL07110000000005MJC4R
|
|
18/02/2025
|
13:59:56
|
GMT
|
29
|
102.1500
|
BATE
|
0XL07110000000005MJC4S
|
|
18/02/2025
|
14:00:00
|
GMT
|
96
|
102.1000
|
BATE
|
0XL07110000000005MJC4U
|
|
18/02/2025
|
14:00:00
|
GMT
|
177
|
102.1000
|
XLON
|
0XL07170000000005MJF79
|
|
18/02/2025
|
14:01:04
|
GMT
|
51
|
102.1500
|
BATE
|
0XL07110000000005MJC6S
|
|
18/02/2025
|
14:06:57
|
GMT
|
18
|
102.7500
|
BATE
|
0XL07110000000005MJCCG
|
|
18/02/2025
|
14:07:00
|
GMT
|
13
|
102.7000
|
BATE
|
0XL07110000000005MJCCH
|
|
18/02/2025
|
14:07:27
|
GMT
|
67
|
102.6500
|
BATE
|
0XL07110000000005MJCCS
|
|
18/02/2025
|
14:07:27
|
GMT
|
81
|
102.6500
|
XLON
|
0XL07170000000005MJFJL
|
|
18/02/2025
|
14:07:27
|
GMT
|
198
|
102.6500
|
XLON
|
0XL07170000000005MJFJM
|
|
18/02/2025
|
14:08:16
|
GMT
|
7
|
102.6000
|
BATE
|
0XL07110000000005MJCD8
|
|
18/02/2025
|
14:08:16
|
GMT
|
7
|
102.6000
|
BATE
|
0XL07110000000005MJCD9
|
|
18/02/2025
|
14:08:16
|
GMT
|
37
|
102.6000
|
BATE
|
0XL07110000000005MJCDA
|
|
18/02/2025
|
14:08:16
|
GMT
|
92
|
102.6000
|
XLON
|
0XL07170000000005MJFKF
|
|
18/02/2025
|
14:08:16
|
GMT
|
105
|
102.6000
|
XLON
|
0XL07170000000005MJFKH
|
|
18/02/2025
|
14:08:16
|
GMT
|
178
|
102.6000
|
XLON
|
0XL07170000000005MJFKG
|
|
18/02/2025
|
14:08:18
|
GMT
|
38
|
102.5500
|
BATE
|
0XL07110000000005MJCDB
|
|
18/02/2025
|
14:08:18
|
GMT
|
229
|
102.5500
|
XLON
|
0XL07170000000005MJFKM
|
|
18/02/2025
|
14:09:16
|
GMT
|
22
|
102.4500
|
BATE
|
0XL07110000000005MJCE2
|
|
18/02/2025
|
14:09:16
|
GMT
|
39
|
102.5000
|
BATE
|
0XL07110000000005MJCE1
|
|
18/02/2025
|
14:09:16
|
GMT
|
385
|
102.5000
|
XLON
|
0XL07170000000005MJFLM
|
|
18/02/2025
|
14:09:47
|
GMT
|
25
|
102.4000
|
BATE
|
0XL07110000000005MJCE9
|
|
18/02/2025
|
14:10:28
|
GMT
|
2
|
102.2500
|
XLON
|
0XL07170000000005MJFNB
|
|
18/02/2025
|
14:10:28
|
GMT
|
8
|
102.3000
|
XLON
|
0XL07170000000005MJFN9
|
|
18/02/2025
|
14:10:28
|
GMT
|
57
|
102.2500
|
XLON
|
0XL07170000000005MJFNA
|
|
18/02/2025
|
14:10:28
|
GMT
|
84
|
102.3000
|
XLON
|
0XL07170000000005MJFN8
|
|
18/02/2025
|
14:12:49
|
GMT
|
9
|
102.2000
|
BATE
|
0XL07110000000005MJCGC
|
|
18/02/2025
|
14:12:49
|
GMT
|
58
|
102.2000
|
XLON
|
0XL07170000000005MJFPO
|
|
18/02/2025
|
14:13:15
|
GMT
|
14
|
102.1000
|
BATE
|
0XL07110000000005MJCGO
|
|
18/02/2025
|
14:13:15
|
GMT
|
85
|
102.1000
|
XLON
|
0XL07170000000005MJFQ8
|
|
18/02/2025
|
14:20:01
|
GMT
|
27
|
102.3000
|
BATE
|
0XL07110000000005MJCMT
|
|
18/02/2025
|
14:21:16
|
GMT
|
18
|
102.2500
|
XLON
|
0XL07170000000005MJG2K
|
|
18/02/2025
|
14:21:16
|
GMT
|
36
|
102.2500
|
XLON
|
0XL07170000000005MJG2J
|
|
18/02/2025
|
14:21:41
|
GMT
|
23
|
102.2000
|
BATE
|
0XL07110000000005MJCO0
|
|
18/02/2025
|
14:21:41
|
GMT
|
131
|
102.2000
|
XLON
|
0XL07170000000005MJG2V
|
|
18/02/2025
|
14:21:43
|
GMT
|
18
|
102.1500
|
BATE
|
0XL07110000000005MJCO4
|
|
18/02/2025
|
14:21:43
|
GMT
|
109
|
102.1500
|
XLON
|
0XL07170000000005MJG32
|
|
18/02/2025
|
14:21:43
|
GMT
|
236
|
102.1500
|
XLON
|
0XL07170000000005MJG31
|
|
18/02/2025
|
14:21:44
|
GMT
|
3
|
102.1000
|
BATE
|
0XL07110000000005MJCO5
|
|
18/02/2025
|
14:21:44
|
GMT
|
6
|
102.1000
|
BATE
|
0XL07110000000005MJCO6
|
|
18/02/2025
|
14:21:44
|
GMT
|
96
|
102.1000
|
XLON
|
0XL07170000000005MJG35
|
|
18/02/2025
|
14:21:44
|
GMT
|
191
|
102.1000
|
XLON
|
0XL07170000000005MJG36
|
|
18/02/2025
|
14:21:45
|
GMT
|
15
|
102.0500
|
XLON
|
0XL07170000000005MJG37
|
|
18/02/2025
|
14:21:45
|
GMT
|
46
|
102.0500
|
BATE
|
0XL07110000000005MJCO7
|
|
18/02/2025
|
14:21:45
|
GMT
|
123
|
102.0500
|
XLON
|
0XL07170000000005MJG38
|
|
18/02/2025
|
14:23:50
|
GMT
|
12
|
102.0000
|
BATE
|
0XL07110000000005MJCPO
|
|
18/02/2025
|
14:26:55
|
GMT
|
11
|
101.9000
|
XLON
|
0XL07170000000005MJG8I
|
|
18/02/2025
|
14:26:55
|
GMT
|
12
|
101.9500
|
BATE
|
0XL07110000000005MJCT2
|
|
18/02/2025
|
14:26:55
|
GMT
|
46
|
101.9000
|
BATE
|
0XL07110000000005MJCT3
|
|
18/02/2025
|
14:26:55
|
GMT
|
56
|
101.9500
|
XLON
|
0XL07170000000005MJG8H
|
|
18/02/2025
|
14:26:55
|
GMT
|
70
|
101.9000
|
XLON
|
0XL07170000000005MJG8J
|
|
18/02/2025
|
14:26:55
|
GMT
|
223
|
101.8500
|
XLON
|
0XL07170000000005MJG8K
|
|
18/02/2025
|
14:27:40
|
GMT
|
31
|
101.9500
|
BATE
|
0XL07110000000005MJCTS
|
|
18/02/2025
|
14:28:00
|
GMT
|
28
|
101.9000
|
BATE
|
0XL07110000000005MJCU9
|
|
18/02/2025
|
14:30:09
|
GMT
|
23
|
101.9500
|
XLON
|
0XL07170000000005MJGF3
|
|
18/02/2025
|
14:30:09
|
GMT
|
134
|
102.0500
|
XLON
|
0XL07170000000005MJGF1
|
|
18/02/2025
|
14:30:09
|
GMT
|
273
|
102.0000
|
XLON
|
0XL07170000000005MJGF2
|
|
18/02/2025
|
14:30:30
|
GMT
|
17
|
101.9000
|
XLON
|
0XL07170000000005MJGGD
|
|
18/02/2025
|
14:30:30
|
GMT
|
80
|
101.9000
|
XLON
|
0XL07170000000005MJGGC
|
|
18/02/2025
|
14:30:35
|
GMT
|
10
|
101.8500
|
XLON
|
0XL07170000000005MJGH2
|
|
18/02/2025
|
14:30:35
|
GMT
|
92
|
101.8500
|
XLON
|
0XL07170000000005MJGH1
|
|
18/02/2025
|
14:30:35
|
GMT
|
119
|
101.9000
|
XLON
|
0XL07170000000005MJGH0
|
|
18/02/2025
|
14:30:35
|
GMT
|
123
|
101.8500
|
XLON
|
0XL07170000000005MJGH3
|
|
18/02/2025
|
14:30:39
|
GMT
|
178
|
101.8000
|
XLON
|
0XL07170000000005MJGHF
|
|
18/02/2025
|
14:30:39
|
GMT
|
236
|
101.7500
|
XLON
|
0XL07170000000005MJGHE
|
|
18/02/2025
|
14:31:09
|
GMT
|
33
|
101.6000
|
XLON
|
0XL07170000000005MJGK8
|
|
18/02/2025
|
14:31:09
|
GMT
|
49
|
101.6500
|
XLON
|
0XL07170000000005MJGK6
|
|
18/02/2025
|
14:31:09
|
GMT
|
50
|
101.4500
|
XLON
|
0XL07170000000005MJGKF
|
|
18/02/2025
|
14:31:09
|
GMT
|
92
|
101.6000
|
XLON
|
0XL07170000000005MJGK7
|
|
18/02/2025
|
14:31:09
|
GMT
|
165
|
101.5500
|
XLON
|
0XL07170000000005MJGKA
|
|
18/02/2025
|
14:31:10
|
GMT
|
3
|
101.4500
|
XLON
|
0XL07170000000005MJGKG
|
|
18/02/2025
|
14:31:10
|
GMT
|
25
|
101.4000
|
XLON
|
0XL07170000000005MJGKH
|
|
18/02/2025
|
14:31:10
|
GMT
|
32
|
101.4000
|
XLON
|
0XL07170000000005MJGKI
|
|
18/02/2025
|
14:31:10
|
GMT
|
33
|
101.3500
|
XLON
|
0XL07170000000005MJGKJ
|
|
18/02/2025
|
14:31:20
|
GMT
|
5
|
101.0500
|
XLON
|
0XL07170000000005MJGLA
|
|
18/02/2025
|
14:31:20
|
GMT
|
14
|
101.0500
|
XLON
|
0XL07170000000005MJGL8
|
|
18/02/2025
|
14:31:20
|
GMT
|
18
|
101.0500
|
XLON
|
0XL07170000000005MJGLB
|
|
18/02/2025
|
14:31:20
|
GMT
|
27
|
101.1000
|
XLON
|
0XL07170000000005MJGL9
|
|
18/02/2025
|
14:31:25
|
GMT
|
33
|
100.9500
|
XLON
|
0XL07170000000005MJGLJ
|
|
18/02/2025
|
14:31:30
|
GMT
|
43
|
100.9500
|
XLON
|
0XL07170000000005MJGLO
|
|
18/02/2025
|
14:33:38
|
GMT
|
13
|
100.9500
|
BATE
|
0XL07700000000005MJICN
|
|
18/02/2025
|
14:33:38
|
GMT
|
13
|
101.0000
|
BATE
|
0XL07700000000005MJICO
|
|
18/02/2025
|
14:33:38
|
GMT
|
22
|
101.0000
|
XLON
|
0XL07170000000005MJGRB
|
|
18/02/2025
|
14:33:38
|
GMT
|
51
|
101.1000
|
XLON
|
0XL07170000000005MJGR8
|
|
18/02/2025
|
14:33:38
|
GMT
|
53
|
101.0500
|
XLON
|
0XL07170000000005MJGRA
|
|
18/02/2025
|
14:33:38
|
GMT
|
130
|
101.0500
|
XLON
|
0XL07170000000005MJGR9
|
|
18/02/2025
|
14:33:59
|
GMT
|
23
|
101.4000
|
BATE
|
0XL07700000000005MJIEI
|
|
18/02/2025
|
14:34:16
|
GMT
|
21
|
101.3000
|
BATE
|
0XL07700000000005MJIG3
|
|
18/02/2025
|
14:34:16
|
GMT
|
222
|
101.1500
|
XLON
|
0XL07170000000005MJGTB
|
|
18/02/2025
|
14:34:21
|
GMT
|
2
|
101.1000
|
BATE
|
0XL07700000000005MJIGP
|
|
18/02/2025
|
14:34:21
|
GMT
|
14
|
101.1000
|
BATE
|
0XL07700000000005MJIGO
|
|
18/02/2025
|
14:34:21
|
GMT
|
18
|
101.1500
|
BATE
|
0XL07700000000005MJIGN
|
|
18/02/2025
|
14:34:21
|
GMT
|
27
|
101.1000
|
XLON
|
0XL07170000000005MJGTI
|
|
18/02/2025
|
14:34:21
|
GMT
|
249
|
101.1000
|
XLON
|
0XL07170000000005MJGTJ
|
|
18/02/2025
|
14:35:13
|
GMT
|
4
|
100.9500
|
BATE
|
0XL07700000000005MJIJL
|
|
18/02/2025
|
14:35:13
|
GMT
|
8
|
101.0000
|
BATE
|
0XL07700000000005MJIJJ
|
|
18/02/2025
|
14:35:13
|
GMT
|
9
|
100.9500
|
BATE
|
0XL07700000000005MJIJK
|
|
18/02/2025
|
14:35:13
|
GMT
|
20
|
100.9500
|
XLON
|
0XL07170000000005MJGVT
|
|
18/02/2025
|
14:35:13
|
GMT
|
36
|
100.9500
|
XLON
|
0XL07170000000005MJGVS
|
|
18/02/2025
|
14:35:13
|
GMT
|
100
|
100.9500
|
XLON
|
0XL07170000000005MJH00
|
|
18/02/2025
|
14:35:13
|
GMT
|
110
|
100.9500
|
XLON
|
0XL07170000000005MJGVR
|
|
18/02/2025
|
14:35:13
|
GMT
|
186
|
100.9500
|
XLON
|
0XL07170000000005MJH01
|
|
18/02/2025
|
14:36:07
|
GMT
|
174
|
100.8500
|
XLON
|
0XL07170000000005MJH1O
|
|
18/02/2025
|
14:36:24
|
GMT
|
15
|
100.8500
|
XLON
|
0XL07170000000005MJH27
|
|
18/02/2025
|
14:36:24
|
GMT
|
38
|
100.9000
|
BATE
|
0XL07700000000005MJINH
|
|
18/02/2025
|
14:36:24
|
GMT
|
61
|
100.8500
|
BATE
|
0XL07700000000005MJINI
|
|
18/02/2025
|
14:36:24
|
GMT
|
188
|
100.7500
|
XLON
|
0XL07170000000005MJH29
|
|
18/02/2025
|
14:36:24
|
GMT
|
402
|
100.8000
|
XLON
|
0XL07170000000005MJH28
|
|
18/02/2025
|
14:37:50
|
GMT
|
24
|
101.0000
|
BATE
|
0XL07700000000005MJISO
|
|
18/02/2025
|
14:38:54
|
GMT
|
1
|
100.8500
|
BATE
|
0XL07700000000005MJJ03
|
|
18/02/2025
|
14:38:54
|
GMT
|
18
|
100.9000
|
XLON
|
0XL07170000000005MJH80
|
|
18/02/2025
|
14:38:54
|
GMT
|
27
|
100.9000
|
BATE
|
0XL07700000000005MJJ00
|
|
18/02/2025
|
14:38:54
|
GMT
|
28
|
100.8500
|
BATE
|
0XL07700000000005MJJ02
|
|
18/02/2025
|
14:38:54
|
GMT
|
41
|
100.8500
|
XLON
|
0XL07170000000005MJH82
|
|
18/02/2025
|
14:38:54
|
GMT
|
47
|
100.9000
|
XLON
|
0XL07170000000005MJH81
|
|
18/02/2025
|
14:38:54
|
GMT
|
130
|
100.8500
|
XLON
|
0XL07170000000005MJH83
|
|
18/02/2025
|
14:39:10
|
GMT
|
1
|
100.8500
|
XLON
|
0XL07170000000005MJH93
|
|
18/02/2025
|
14:39:10
|
GMT
|
46
|
100.7500
|
XLON
|
0XL07170000000005MJH95
|
|
18/02/2025
|
14:39:10
|
GMT
|
130
|
100.8500
|
XLON
|
0XL07170000000005MJH92
|
|
18/02/2025
|
14:39:10
|
GMT
|
313
|
100.8000
|
XLON
|
0XL07170000000005MJH94
|
|
18/02/2025
|
14:40:11
|
GMT
|
33
|
100.9500
|
CHIX
|
0XL07700000000005MJJ4Q
|
|
18/02/2025
|
14:40:28
|
GMT
|
101
|
101.1500
|
CHIX
|
0XL07700000000005MJJ62
|
|
18/02/2025
|
14:40:43
|
GMT
|
65
|
101.1000
|
XLON
|
0XL07170000000005MJHDG
|
|
18/02/2025
|
14:40:43
|
GMT
|
103
|
101.1500
|
CHIX
|
0XL07700000000005MJJ7G
|
|
18/02/2025
|
14:40:43
|
GMT
|
192
|
101.0000
|
XLON
|
0XL07170000000005MJHDJ
|
|
18/02/2025
|
14:40:43
|
GMT
|
194
|
101.1000
|
XLON
|
0XL07170000000005MJHDH
|
|
18/02/2025
|
14:40:43
|
GMT
|
213
|
101.0500
|
XLON
|
0XL07170000000005MJHDI
|
|
18/02/2025
|
14:40:43
|
GMT
|
262
|
101.1000
|
CHIX
|
0XL07700000000005MJJ7H
|
|
18/02/2025
|
14:41:34
|
GMT
|
109
|
101.2500
|
CHIX
|
0XL07700000000005MJJAF
|
|
18/02/2025
|
14:42:06
|
GMT
|
17
|
101.1500
|
CHIX
|
0XL07700000000005MJJC5
|
|
18/02/2025
|
14:42:06
|
GMT
|
40
|
101.2000
|
XLON
|
0XL07170000000005MJHGT
|
|
18/02/2025
|
14:42:06
|
GMT
|
45
|
101.1500
|
XLON
|
0XL07170000000005MJHGU
|
|
18/02/2025
|
14:42:06
|
GMT
|
97
|
101.2000
|
CHIX
|
0XL07700000000005MJJC2
|
|
18/02/2025
|
14:42:06
|
GMT
|
98
|
101.2000
|
CHIX
|
0XL07700000000005MJJC1
|
|
18/02/2025
|
14:43:09
|
GMT
|
2
|
101.3000
|
CHIX
|
0XL07700000000005MJJF6
|
|
18/02/2025
|
14:43:09
|
GMT
|
90
|
101.3000
|
CHIX
|
0XL07700000000005MJJF7
|
|
18/02/2025
|
14:43:09
|
GMT
|
90
|
101.3000
|
CHIX
|
0XL07700000000005MJJF8
|
|
18/02/2025
|
14:43:11
|
GMT
|
22
|
101.2500
|
XLON
|
0XL07170000000005MJHKH
|
|
18/02/2025
|
14:43:11
|
GMT
|
59
|
101.2500
|
XLON
|
0XL07170000000005MJHKI
|
|
18/02/2025
|
14:43:11
|
GMT
|
122
|
101.2500
|
CHIX
|
0XL07700000000005MJJFG
|
|
18/02/2025
|
14:43:25
|
GMT
|
13
|
101.2500
|
CHIX
|
0XL07700000000005MJJFU
|
|
18/02/2025
|
14:43:25
|
GMT
|
41
|
101.2000
|
XLON
|
0XL07170000000005MJHL3
|
|
18/02/2025
|
14:43:25
|
GMT
|
43
|
101.2500
|
CHIX
|
0XL07700000000005MJJFV
|
|
18/02/2025
|
14:43:25
|
GMT
|
95
|
101.2000
|
XLON
|
0XL07170000000005MJHL4
|
|
18/02/2025
|
14:44:00
|
GMT
|
2
|
101.1000
|
XLON
|
0XL07170000000005MJHMN
|
|
18/02/2025
|
14:44:00
|
GMT
|
96
|
101.0000
|
XLON
|
0XL07170000000005MJHMP
|
|
18/02/2025
|
14:44:00
|
GMT
|
103
|
101.0500
|
XLON
|
0XL07170000000005MJHMO
|
|
18/02/2025
|
14:44:00
|
GMT
|
119
|
101.1000
|
XLON
|
0XL07170000000005MJHMM
|
|
18/02/2025
|
14:44:00
|
GMT
|
123
|
101.1000
|
CHIX
|
0XL07700000000005MJJHG
|
|
18/02/2025
|
14:44:00
|
GMT
|
158
|
101.0500
|
CHIX
|
0XL07700000000005MJJHJ
|
|
18/02/2025
|
14:46:57
|
GMT
|
13
|
101.1500
|
CHIX
|
0XL07700000000005MJJO8
|
|
18/02/2025
|
14:46:57
|
GMT
|
26
|
101.0000
|
XLON
|
0XL07170000000005MJI00
|
|
18/02/2025
|
14:46:57
|
GMT
|
73
|
100.9500
|
CHIX
|
0XL07700000000005MJJOB
|
|
18/02/2025
|
14:46:57
|
GMT
|
130
|
101.1000
|
CHIX
|
0XL07700000000005MJJO9
|
|
18/02/2025
|
14:46:57
|
GMT
|
141
|
101.0500
|
CHIX
|
0XL07700000000005MJJOA
|
|
18/02/2025
|
14:46:57
|
GMT
|
143
|
101.0500
|
XLON
|
0XL07170000000005MJHVV
|
|
18/02/2025
|
14:46:57
|
GMT
|
144
|
100.9500
|
XLON
|
0XL07170000000005MJI02
|
|
18/02/2025
|
14:46:57
|
GMT
|
184
|
101.0000
|
XLON
|
0XL07170000000005MJI01
|
|
18/02/2025
|
14:47:42
|
GMT
|
1
|
101.1000
|
CHIX
|
0XL07700000000005MJJQM
|
|
18/02/2025
|
14:47:42
|
GMT
|
137
|
101.1000
|
CHIX
|
0XL07700000000005MJJQN
|
|
18/02/2025
|
14:48:58
|
GMT
|
58
|
101.1000
|
CHIX
|
0XL07700000000005MJJTM
|
|
18/02/2025
|
14:50:59
|
GMT
|
1
|
101.4500
|
CHIX
|
0XL07700000000005MJK3V
|
|
18/02/2025
|
14:50:59
|
GMT
|
10
|
101.4000
|
CHIX
|
0XL07700000000005MJK42
|
|
18/02/2025
|
14:50:59
|
GMT
|
50
|
101.4500
|
CHIX
|
0XL07700000000005MJK40
|
|
18/02/2025
|
14:50:59
|
GMT
|
63
|
101.4000
|
CHIX
|
0XL07700000000005MJK41
|
|
18/02/2025
|
14:51:45
|
GMT
|
25
|
101.5500
|
CHIX
|
0XL07700000000005MJK6H
|
|
18/02/2025
|
14:51:45
|
GMT
|
637
|
101.5000
|
CHIX
|
0XL07700000000005MJK6J
|
|
18/02/2025
|
14:52:01
|
GMT
|
269
|
101.4500
|
XLON
|
0XL07170000000005MJIBN
|
|
18/02/2025
|
14:52:42
|
GMT
|
97
|
101.5000
|
CHIX
|
0XL07700000000005MJKAM
|
|
18/02/2025
|
14:52:42
|
GMT
|
164
|
101.5000
|
CHIX
|
0XL07700000000005MJKAN
|
|
18/02/2025
|
14:53:02
|
GMT
|
114
|
101.5000
|
CHIX
|
0XL07700000000005MJKBA
|
|
18/02/2025
|
14:53:03
|
GMT
|
7
|
101.4000
|
CHIX
|
0XL07700000000005MJKBD
|
|
18/02/2025
|
14:53:03
|
GMT
|
268
|
101.4000
|
CHIX
|
0XL07700000000005MJKBH
|
|
18/02/2025
|
14:53:03
|
GMT
|
441
|
101.4000
|
XLON
|
0XL07170000000005MJIER
|
|
18/02/2025
|
14:54:00
|
GMT
|
225
|
101.3500
|
CHIX
|
0XL07700000000005MJKDN
|
|
18/02/2025
|
14:55:04
|
GMT
|
3
|
101.3000
|
CHIX
|
0XL07700000000005MJKH2
|
|
18/02/2025
|
14:55:04
|
GMT
|
101
|
101.3000
|
CHIX
|
0XL07700000000005MJKH3
|
|
18/02/2025
|
14:55:04
|
GMT
|
356
|
101.3000
|
XLON
|
0XL07170000000005MJIK3
|
|
18/02/2025
|
14:57:20
|
GMT
|
25
|
101.3000
|
CHIX
|
0XL07700000000005MJKMI
|
|
18/02/2025
|
14:57:23
|
GMT
|
86
|
101.2000
|
XLON
|
0XL07170000000005MJIOT
|
|
18/02/2025
|
14:57:23
|
GMT
|
92
|
101.2000
|
XLON
|
0XL07170000000005MJIOS
|
|
18/02/2025
|
14:57:23
|
GMT
|
146
|
101.2000
|
CHIX
|
0XL07700000000005MJKN0
|
|
18/02/2025
|
14:57:23
|
GMT
|
196
|
101.2000
|
CHIX
|
0XL07700000000005MJKMV
|
|
18/02/2025
|
14:57:23
|
GMT
|
217
|
101.2500
|
XLON
|
0XL07170000000005MJIOR
|
|
18/02/2025
|
14:57:23
|
GMT
|
267
|
101.2000
|
XLON
|
0XL07170000000005MJIOU
|
|
18/02/2025
|
14:57:23
|
GMT
|
323
|
101.2500
|
CHIX
|
0XL07700000000005MJKMS
|
|
18/02/2025
|
14:57:23
|
GMT
|
471
|
101.2500
|
XLON
|
0XL07170000000005MJIOQ
|
|
18/02/2025
|
14:58:08
|
GMT
|
8
|
101.1500
|
CHIX
|
0XL07700000000005MJKQI
|
|
18/02/2025
|
14:58:08
|
GMT
|
8
|
101.1500
|
CHIX
|
0XL07700000000005MJKQJ
|
|
18/02/2025
|
14:58:08
|
GMT
|
75
|
101.1500
|
CHIX
|
0XL07700000000005MJKQH
|
|
18/02/2025
|
14:58:09
|
GMT
|
1
|
101.1000
|
XLON
|
0XL07170000000005MJIRA
|
|
18/02/2025
|
14:59:12
|
GMT
|
28
|
101.1000
|
CHIX
|
0XL07700000000005MJKSF
|
|
18/02/2025
|
14:59:12
|
GMT
|
101
|
101.1000
|
XLON
|
0XL07170000000005MJITO
|
|
18/02/2025
|
14:59:12
|
GMT
|
105
|
101.1000
|
CHIX
|
0XL07700000000005MJKSE
|
|
18/02/2025
|
14:59:12
|
GMT
|
141
|
101.1000
|
XLON
|
0XL07170000000005MJITP
|
|
18/02/2025
|
14:59:13
|
GMT
|
97
|
101.0500
|
CHIX
|
0XL07700000000005MJKSK
|
|
18/02/2025
|
14:59:13
|
GMT
|
172
|
101.0500
|
XLON
|
0XL07170000000005MJITQ
|
|
18/02/2025
|
15:00:17
|
GMT
|
34
|
101.2500
|
CHIX
|
0XL07700000000005MJL2N
|
|
18/02/2025
|
15:00:20
|
GMT
|
94
|
101.2000
|
XLON
|
0XL07170000000005MJJ2D
|
|
18/02/2025
|
15:01:01
|
GMT
|
88
|
101.2500
|
CHIX
|
0XL07700000000005MJL7E
|
|
18/02/2025
|
15:01:01
|
GMT
|
99
|
101.2500
|
CHIX
|
0XL07700000000005MJL7D
|
|
18/02/2025
|
15:01:06
|
GMT
|
140
|
101.2000
|
CHIX
|
0XL07700000000005MJL88
|
|
18/02/2025
|
15:01:21
|
GMT
|
54
|
101.1500
|
XLON
|
0XL07170000000005MJJ85
|
|
18/02/2025
|
15:01:21
|
GMT
|
67
|
101.1500
|
CHIX
|
0XL07700000000005MJL8T
|
|
18/02/2025
|
15:01:21
|
GMT
|
74
|
101.1500
|
XLON
|
0XL07170000000005MJJ83
|
|
18/02/2025
|
15:01:21
|
GMT
|
91
|
101.1500
|
XLON
|
0XL07170000000005MJJ84
|
|
18/02/2025
|
15:01:23
|
GMT
|
27
|
101.0500
|
CHIX
|
0XL07700000000005MJL9A
|
|
18/02/2025
|
15:01:23
|
GMT
|
38
|
101.1000
|
CHIX
|
0XL07700000000005MJL98
|
|
18/02/2025
|
15:01:23
|
GMT
|
38
|
101.1000
|
CHIX
|
0XL07700000000005MJL99
|
|
18/02/2025
|
15:01:23
|
GMT
|
89
|
101.1000
|
XLON
|
0XL07170000000005MJJ8I
|
|
18/02/2025
|
15:01:23
|
GMT
|
151
|
101.1000
|
XLON
|
0XL07170000000005MJJ8H
|
|
18/02/2025
|
15:01:50
|
GMT
|
9
|
101.0500
|
CHIX
|
0XL07700000000005MJLA3
|
|
18/02/2025
|
15:01:50
|
GMT
|
55
|
101.0500
|
CHIX
|
0XL07700000000005MJLA2
|
|
18/02/2025
|
15:02:11
|
GMT
|
30
|
101.0000
|
CHIX
|
0XL07700000000005MJLBN
|
|
18/02/2025
|
15:02:11
|
GMT
|
46
|
101.0000
|
CHIX
|
0XL07700000000005MJLBM
|
|
18/02/2025
|
15:02:11
|
GMT
|
69
|
101.0000
|
XLON
|
0XL07170000000005MJJAC
|
|
18/02/2025
|
15:02:11
|
GMT
|
106
|
101.0000
|
XLON
|
0XL07170000000005MJJAD
|
|
18/02/2025
|
15:02:15
|
GMT
|
38
|
100.9500
|
CHIX
|
0XL07700000000005MJLCB
|
|
18/02/2025
|
15:02:15
|
GMT
|
187
|
100.9500
|
XLON
|
0XL07170000000005MJJAO
|
|
18/02/2025
|
15:06:41
|
GMT
|
36
|
101.0000
|
CHIX
|
0XL07700000000005MJLQ9
|
|
18/02/2025
|
15:06:41
|
GMT
|
128
|
101.0000
|
CHIX
|
0XL07700000000005MJLQ8
|
|
18/02/2025
|
15:06:56
|
GMT
|
61
|
101.0500
|
XLON
|
0XL07170000000005MJJPM
|
|
18/02/2025
|
15:06:56
|
GMT
|
69
|
101.1000
|
CHIX
|
0XL07700000000005MJLR2
|
|
18/02/2025
|
15:06:57
|
GMT
|
7
|
101.0000
|
CHIX
|
0XL07700000000005MJLR4
|
|
18/02/2025
|
15:06:57
|
GMT
|
14
|
101.0000
|
CHIX
|
0XL07700000000005MJLR3
|
|
18/02/2025
|
15:06:57
|
GMT
|
14
|
101.0000
|
XLON
|
0XL07170000000005MJJPP
|
|
18/02/2025
|
15:06:57
|
GMT
|
16
|
101.0000
|
XLON
|
0XL07170000000005MJJPO
|
|
18/02/2025
|
15:06:57
|
GMT
|
80
|
101.0000
|
XLON
|
0XL07170000000005MJJPN
|
|
18/02/2025
|
15:10:55
|
GMT
|
54
|
101.3000
|
XLON
|
0XL07170000000005MJK53
|
|
18/02/2025
|
15:10:55
|
GMT
|
56
|
101.3000
|
XLON
|
0XL07170000000005MJK52
|
|
18/02/2025
|
15:10:55
|
GMT
|
150
|
101.3000
|
XLON
|
0XL07170000000005MJK51
|
|
18/02/2025
|
15:10:55
|
GMT
|
158
|
101.3500
|
XLON
|
0XL07170000000005MJK50
|
|
18/02/2025
|
15:10:55
|
GMT
|
375
|
101.3500
|
CHIX
|
0XL07700000000005MJM60
|
|
18/02/2025
|
15:12:45
|
GMT
|
121
|
101.4500
|
CHIX
|
0XL07700000000005MJMAK
|
|
18/02/2025
|
15:12:48
|
GMT
|
64
|
101.4500
|
CHIX
|
0XL07700000000005MJMAQ
|
|
18/02/2025
|
15:12:48
|
GMT
|
123
|
101.4500
|
CHIX
|
0XL07700000000005MJMAR
|
|
18/02/2025
|
15:13:53
|
GMT
|
25
|
101.5000
|
XLON
|
0XL07170000000005MJKE9
|
|
18/02/2025
|
15:13:53
|
GMT
|
52
|
101.5000
|
CHIX
|
0XL07700000000005MJMDU
|
|
18/02/2025
|
15:13:53
|
GMT
|
67
|
101.5000
|
XLON
|
0XL07170000000005MJKE8
|
|
18/02/2025
|
15:16:46
|
GMT
|
8
|
101.7000
|
XLON
|
0XL07170000000005MJKLL
|
|
18/02/2025
|
15:16:46
|
GMT
|
10
|
101.7000
|
XLON
|
0XL07170000000005MJKLM
|
|
18/02/2025
|
15:18:58
|
GMT
|
65
|
101.8000
|
CHIX
|
0XL07700000000005MJMP9
|
|
18/02/2025
|
15:21:43
|
GMT
|
85
|
102.0500
|
CHIX
|
0XL07700000000005MJN0D
|
|
18/02/2025
|
15:21:43
|
GMT
|
201
|
102.0500
|
XLON
|
0XL07170000000005MJKV2
|
|
18/02/2025
|
15:22:02
|
GMT
|
17
|
102.0500
|
XLON
|
0XL07170000000005MJKVJ
|
|
18/02/2025
|
15:22:02
|
GMT
|
50
|
102.0500
|
XLON
|
0XL07170000000005MJKVI
|
|
18/02/2025
|
15:22:02
|
GMT
|
59
|
102.0500
|
XLON
|
0XL07170000000005MJKVH
|
|
18/02/2025
|
15:22:02
|
GMT
|
89
|
102.0500
|
XLON
|
0XL07170000000005MJKVF
|
|
18/02/2025
|
15:24:19
|
GMT
|
96
|
102.0000
|
CHIX
|
0XL07700000000005MJN5C
|
|
18/02/2025
|
15:24:19
|
GMT
|
277
|
102.0000
|
CHIX
|
0XL07700000000005MJN5B
|
|
18/02/2025
|
15:29:49
|
GMT
|
6
|
102.1500
|
XLON
|
0XL07170000000005MJLFJ
|
|
18/02/2025
|
15:29:49
|
GMT
|
17
|
102.1500
|
XLON
|
0XL07170000000005MJLFH
|
|
18/02/2025
|
15:29:49
|
GMT
|
18
|
102.1500
|
XLON
|
0XL07170000000005MJLFG
|
|
18/02/2025
|
15:29:49
|
GMT
|
49
|
102.1500
|
XLON
|
0XL07170000000005MJLFI
|
|
18/02/2025
|
15:29:49
|
GMT
|
55
|
102.1500
|
CHIX
|
0XL07700000000005MJNH7
|
|
18/02/2025
|
15:30:25
|
GMT
|
10
|
102.0500
|
CHIX
|
0XL07700000000005MJNJA
|
|
18/02/2025
|
15:30:25
|
GMT
|
22
|
102.0500
|
CHIX
|
0XL07700000000005MJNJB
|
|
18/02/2025
|
15:30:25
|
GMT
|
342
|
102.1000
|
CHIX
|
0XL07700000000005MJNJ9
|
|
18/02/2025
|
15:30:25
|
GMT
|
945
|
102.1000
|
XLON
|
0XL07170000000005MJLHF
|
|
18/02/2025
|
15:30:30
|
GMT
|
219
|
102.1000
|
XLON
|
0XL07170000000005MJLI1
|
|
18/02/2025
|
15:30:31
|
GMT
|
65
|
102.0000
|
CHIX
|
0XL07700000000005MJNJL
|
|
18/02/2025
|
15:30:31
|
GMT
|
125
|
102.0000
|
XLON
|
0XL07170000000005MJLI8
|
|
18/02/2025
|
15:30:31
|
GMT
|
125
|
102.0000
|
XLON
|
0XL07170000000005MJLI9
|
|
18/02/2025
|
15:30:31
|
GMT
|
205
|
102.0000
|
CHIX
|
0XL07700000000005MJNJJ
|
|
18/02/2025
|
15:30:31
|
GMT
|
205
|
102.0000
|
CHIX
|
0XL07700000000005MJNJK
|
|
18/02/2025
|
15:30:31
|
GMT
|
318
|
102.0000
|
XLON
|
0XL07170000000005MJLI7
|
|
18/02/2025
|
15:30:31
|
GMT
|
949
|
102.0500
|
XLON
|
0XL07170000000005MJLI2
|
|
18/02/2025
|
15:30:33
|
GMT
|
59
|
101.9500
|
CHIX
|
0XL07700000000005MJNJM
|
|
18/02/2025
|
15:30:33
|
GMT
|
218
|
101.9500
|
XLON
|
0XL07170000000005MJLIC
|
|
18/02/2025
|
15:30:33
|
GMT
|
334
|
101.9500
|
XLON
|
0XL07170000000005MJLIB
|
|
18/02/2025
|
15:34:55
|
GMT
|
14
|
102.2000
|
CHIX
|
0XL07700000000005MJNV4
|
|
18/02/2025
|
15:34:55
|
GMT
|
17
|
102.2000
|
CHIX
|
0XL07700000000005MJNV5
|
|
18/02/2025
|
15:34:55
|
GMT
|
19
|
102.3000
|
CHIX
|
0XL07700000000005MJNV0
|
|
18/02/2025
|
15:34:55
|
GMT
|
52
|
102.3000
|
XLON
|
0XL07170000000005MJLSV
|
|
18/02/2025
|
15:34:55
|
GMT
|
254
|
102.2500
|
XLON
|
0XL07170000000005MJLSU
|
|
18/02/2025
|
15:34:55
|
GMT
|
361
|
102.2500
|
CHIX
|
0XL07700000000005MJNV3
|
|
18/02/2025
|
15:34:55
|
GMT
|
448
|
102.2000
|
XLON
|
0XL07170000000005MJLT0
|
|
18/02/2025
|
15:34:57
|
GMT
|
36
|
102.2000
|
XLON
|
0XL07170000000005MJLT1
|
|
18/02/2025
|
15:35:04
|
GMT
|
39
|
102.1500
|
CHIX
|
0XL07700000000005MJNVR
|
|
18/02/2025
|
15:35:04
|
GMT
|
186
|
102.1500
|
CHIX
|
0XL07700000000005MJNVS
|
|
18/02/2025
|
15:35:28
|
GMT
|
10
|
102.1500
|
XLON
|
0XL07170000000005MJLU6
|
|
18/02/2025
|
15:35:28
|
GMT
|
27
|
102.1500
|
XLON
|
0XL07170000000005MJLU7
|
|
18/02/2025
|
15:35:28
|
GMT
|
131
|
102.1500
|
XLON
|
0XL07170000000005MJLU8
|
|
18/02/2025
|
15:35:28
|
GMT
|
591
|
102.1500
|
CHIX
|
0XL07700000000005MJO14
|
|
18/02/2025
|
15:36:55
|
GMT
|
185
|
102.2500
|
XLON
|
0XL07170000000005MJM23
|
|
18/02/2025
|
15:37:53
|
GMT
|
32
|
102.2500
|
XLON
|
0XL07170000000005MJM42
|
|
18/02/2025
|
15:41:19
|
GMT
|
43
|
102.3000
|
XLON
|
0XL07170000000005MJMAI
|
|
18/02/2025
|
15:42:20
|
GMT
|
40
|
102.4000
|
XLON
|
0XL07170000000005MJMC8
|
|
18/02/2025
|
15:42:20
|
GMT
|
59
|
102.4000
|
XLON
|
0XL07170000000005MJMC9
|
|
18/02/2025
|
15:44:02
|
GMT
|
10
|
102.5000
|
XLON
|
0XL07170000000005MJMES
|
|
18/02/2025
|
15:44:02
|
GMT
|
59
|
102.5000
|
XLON
|
0XL07170000000005MJMEQ
|
|
18/02/2025
|
15:44:02
|
GMT
|
70
|
102.5000
|
XLON
|
0XL07170000000005MJMET
|
|
18/02/2025
|
15:44:02
|
GMT
|
73
|
102.5000
|
XLON
|
0XL07170000000005MJMER
|
|
18/02/2025
|
15:46:38
|
GMT
|
33
|
102.5500
|
XLON
|
0XL07170000000005MJMKB
|
|
18/02/2025
|
15:46:38
|
GMT
|
55
|
102.5500
|
XLON
|
0XL07170000000005MJMKA
|
|
18/02/2025
|
15:47:36
|
GMT
|
64
|
102.4500
|
CHIX
|
0XL07700000000005MJOPG
|
|
18/02/2025
|
15:47:36
|
GMT
|
181
|
102.5500
|
XLON
|
0XL07170000000005MJMMG
|
|
18/02/2025
|
15:47:36
|
GMT
|
192
|
102.5000
|
XLON
|
0XL07170000000005MJMMH
|
|
18/02/2025
|
15:47:36
|
GMT
|
686
|
102.5000
|
XLON
|
0XL07170000000005MJMMI
|
|
18/02/2025
|
15:47:41
|
GMT
|
36
|
102.4000
|
XLON
|
0XL07170000000005MJMMT
|
|
18/02/2025
|
15:47:41
|
GMT
|
147
|
102.4000
|
CHIX
|
0XL07700000000005MJOPN
|
|
18/02/2025
|
15:47:41
|
GMT
|
155
|
102.4000
|
CHIX
|
0XL07700000000005MJOPM
|
|
18/02/2025
|
15:47:41
|
GMT
|
300
|
102.4000
|
XLON
|
0XL07170000000005MJMMS
|
|
18/02/2025
|
15:47:41
|
GMT
|
337
|
102.4000
|
CHIX
|
0XL07700000000005MJOPL
|
|
18/02/2025
|
15:49:06
|
GMT
|
5
|
102.5000
|
CHIX
|
0XL07700000000005MJOS0
|
|
18/02/2025
|
15:49:06
|
GMT
|
205
|
102.5000
|
CHIX
|
0XL07700000000005MJORV
|
|
18/02/2025
|
15:49:35
|
GMT
|
509
|
102.4500
|
CHIX
|
0XL07700000000005MJOSO
|
|
18/02/2025
|
15:50:19
|
GMT
|
89
|
102.3500
|
CHIX
|
0XL07700000000005MJOU6
|
|
18/02/2025
|
15:50:19
|
GMT
|
287
|
102.3000
|
CHIX
|
0XL07700000000005MJOU7
|
|
18/02/2025
|
15:50:19
|
GMT
|
1,206
|
102.3500
|
XLON
|
0XL07170000000005MJMQN
|
|
18/02/2025
|
15:50:36
|
GMT
|
24
|
102.2500
|
CHIX
|
0XL07700000000005MJOUR
|
|
18/02/2025
|
15:50:36
|
GMT
|
32
|
102.2500
|
CHIX
|
0XL07700000000005MJOUP
|
|
18/02/2025
|
15:50:36
|
GMT
|
69
|
102.2500
|
CHIX
|
0XL07700000000005MJOUQ
|
|
18/02/2025
|
15:50:36
|
GMT
|
300
|
102.2500
|
XLON
|
0XL07170000000005MJMR2
|
|
18/02/2025
|
15:50:36
|
GMT
|
555
|
102.2500
|
XLON
|
0XL07170000000005MJMR3
|
|
18/02/2025
|
15:55:32
|
GMT
|
1
|
102.3500
|
CHIX
|
0XL07700000000005MJP8K
|
|
18/02/2025
|
15:55:32
|
GMT
|
1
|
102.3500
|
XLON
|
0XL07170000000005MJN2A
|
|
18/02/2025
|
15:55:32
|
GMT
|
5
|
102.3500
|
CHIX
|
0XL07700000000005MJP8L
|
|
18/02/2025
|
15:55:32
|
GMT
|
13
|
102.3500
|
CHIX
|
0XL07700000000005MJP8J
|
|
18/02/2025
|
15:55:32
|
GMT
|
17
|
102.3500
|
CHIX
|
0XL07700000000005MJP8I
|
|
18/02/2025
|
15:55:32
|
GMT
|
42
|
102.3500
|
XLON
|
0XL07170000000005MJN2C
|
|
18/02/2025
|
15:55:32
|
GMT
|
44
|
102.3500
|
XLON
|
0XL07170000000005MJN2B
|
|
18/02/2025
|
15:55:32
|
GMT
|
45
|
102.3000
|
XLON
|
0XL07170000000005MJN2D
|
|
18/02/2025
|
15:55:32
|
GMT
|
50
|
102.3500
|
CHIX
|
0XL07700000000005MJP8M
|
|
18/02/2025
|
15:55:32
|
GMT
|
78
|
102.3500
|
XLON
|
0XL07170000000005MJN29
|
|
18/02/2025
|
15:55:39
|
GMT
|
9
|
102.3500
|
XLON
|
0XL07170000000005MJN2M
|
|
18/02/2025
|
15:55:39
|
GMT
|
40
|
102.3500
|
XLON
|
0XL07170000000005MJN2L
|
|
18/02/2025
|
15:55:39
|
GMT
|
74
|
102.3500
|
XLON
|
0XL07170000000005MJN2K
|
|
18/02/2025
|
15:55:39
|
GMT
|
85
|
102.3500
|
XLON
|
0XL07170000000005MJN2N
|
|
18/02/2025
|
15:58:13
|
GMT
|
5
|
102.3000
|
XLON
|
0XL07170000000005MJN7D
|
|
18/02/2025
|
15:58:13
|
GMT
|
25
|
102.3000
|
XLON
|
0XL07170000000005MJN7G
|
|
18/02/2025
|
15:58:13
|
GMT
|
55
|
102.3000
|
XLON
|
0XL07170000000005MJN7E
|
|
18/02/2025
|
15:58:13
|
GMT
|
105
|
102.3000
|
XLON
|
0XL07170000000005MJN7C
|
|
18/02/2025
|
15:58:13
|
GMT
|
157
|
102.2500
|
CHIX
|
0XL07700000000005MJPJ1
|
|
18/02/2025
|
15:58:13
|
GMT
|
159
|
102.3000
|
XLON
|
0XL07170000000005MJN7F
|
|
18/02/2025
|
15:58:13
|
GMT
|
230
|
102.2000
|
CHIX
|
0XL07700000000005MJPJ2
|
|
18/02/2025
|
15:58:13
|
GMT
|
412
|
102.2000
|
XLON
|
0XL07170000000005MJN7H
|
|
18/02/2025
|
15:58:13
|
GMT
|
1,253
|
102.2000
|
XLON
|
0XL07170000000005MJN7I
|
|
18/02/2025
|
15:59:12
|
GMT
|
74
|
102.2500
|
XLON
|
0XL07170000000005MJN94
|
|
18/02/2025
|
15:59:14
|
GMT
|
58
|
102.2500
|
XLON
|
0XL07170000000005MJN98
|
|
18/02/2025
|
15:59:14
|
GMT
|
74
|
102.2500
|
XLON
|
0XL07170000000005MJN97
|
|
18/02/2025
|
15:59:59
|
GMT
|
99
|
102.3000
|
CHIX
|
0XL07700000000005MJPPL
|
|
18/02/2025
|
15:59:59
|
GMT
|
300
|
102.3500
|
XLON
|
0XL07170000000005MJNBK
|
|
18/02/2025
|
15:59:59
|
GMT
|
300
|
102.3500
|
XLON
|
0XL07170000000005MJNBL
|
|
18/02/2025
|
15:59:59
|
GMT
|
300
|
102.3500
|
XLON
|
0XL07170000000005MJNBN
|
|
18/02/2025
|
15:59:59
|
GMT
|
705
|
102.3500
|
XLON
|
0XL07170000000005MJNBM
|
|
18/02/2025
|
15:59:59
|
GMT
|
2,155
|
102.3500
|
XLON
|
0XL07170000000005MJNBO
|
|
18/02/2025
|
16:00:00
|
GMT
|
186
|
102.3000
|
CHIX
|
0XL07700000000005MJPPN
|
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
POSFFFFIFDITLIE
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jan 2025 to Feb 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Feb 2024 to Feb 2025
