InterContinental Hotels Group PLC Transaction in Own Shares
03 Junio 2024 - 1:00AM
RNS Regulatory News
RNS Number : 7373Q
InterContinental Hotels Group PLC
03 June 2024
|
03 June
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 31 May
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:
|
31 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
39,491
|
|
|
|
|
Lowest price paid per
share:
|
£ 77.5400
|
|
|
|
|
Highest price paid per
share:
|
£ 78.6400
|
|
|
|
|
Average price paid per
share:
|
£ 78.3028
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,074,317 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 39,491 (ISIN:
GB00BHJYC057)
Date of purchases: 31 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
39,491
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.6400
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.5400
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.3028
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
31/05/2024
|
09:30:34
|
BST
|
54
|
77.5400
|
XLON
|
1003854795641118
|
|
31/05/2024
|
09:32:29
|
BST
|
54
|
77.6200
|
XLON
|
1003854795641340
|
|
31/05/2024
|
09:32:29
|
BST
|
50
|
77.6000
|
XLON
|
1003854795641343
|
|
31/05/2024
|
09:32:29
|
BST
|
4
|
77.6000
|
XLON
|
1003854795641344
|
|
31/05/2024
|
09:33:51
|
BST
|
54
|
77.7600
|
XLON
|
1003854795641497
|
|
31/05/2024
|
09:33:51
|
BST
|
54
|
77.7400
|
XLON
|
1003854795641500
|
|
31/05/2024
|
09:34:04
|
BST
|
54
|
77.7600
|
XLON
|
1003854795641561
|
|
31/05/2024
|
09:34:12
|
BST
|
10
|
77.7400
|
XLON
|
1003854795641603
|
|
31/05/2024
|
09:34:12
|
BST
|
44
|
77.7400
|
XLON
|
1003854795641604
|
|
31/05/2024
|
09:35:33
|
BST
|
54
|
77.8000
|
XLON
|
1003854795641716
|
|
31/05/2024
|
09:36:34
|
BST
|
12
|
77.8800
|
XLON
|
1003854795641789
|
|
31/05/2024
|
09:38:24
|
BST
|
54
|
77.9800
|
XLON
|
1003854795641917
|
|
31/05/2024
|
09:38:24
|
BST
|
42
|
78.0000
|
XLON
|
1003854795641921
|
|
31/05/2024
|
09:38:24
|
BST
|
12
|
78.0000
|
XLON
|
1003854795641922
|
|
31/05/2024
|
09:38:24
|
BST
|
54
|
77.9800
|
XLON
|
1003854795641927
|
|
31/05/2024
|
09:38:44
|
BST
|
51
|
77.9400
|
XLON
|
1003854795641948
|
|
31/05/2024
|
09:40:19
|
BST
|
50
|
78.0200
|
XLON
|
1003854795642074
|
|
31/05/2024
|
09:41:43
|
BST
|
54
|
78.0200
|
XLON
|
1003854795642213
|
|
31/05/2024
|
09:41:43
|
BST
|
54
|
78.0000
|
XLON
|
1003854795642215
|
|
31/05/2024
|
09:46:05
|
BST
|
54
|
78.3000
|
XLON
|
1003854795642573
|
|
31/05/2024
|
09:47:13
|
BST
|
54
|
78.2800
|
XLON
|
1003854795642653
|
|
31/05/2024
|
09:47:13
|
BST
|
54
|
78.2600
|
XLON
|
1003854795642657
|
|
31/05/2024
|
09:49:04
|
BST
|
54
|
78.3600
|
XLON
|
1003854795642780
|
|
31/05/2024
|
09:49:04
|
BST
|
54
|
78.3400
|
XLON
|
1003854795642784
|
|
31/05/2024
|
09:50:08
|
BST
|
54
|
78.3200
|
XLON
|
1003854795642832
|
|
31/05/2024
|
09:50:08
|
BST
|
54
|
78.3000
|
XLON
|
1003854795642835
|
|
31/05/2024
|
09:50:14
|
BST
|
54
|
78.3200
|
XLON
|
1003854795642845
|
|
31/05/2024
|
09:50:33
|
BST
|
54
|
78.3000
|
XLON
|
1003854795642868
|
|
31/05/2024
|
09:51:05
|
BST
|
54
|
78.2800
|
XLON
|
1003854795642935
|
|
31/05/2024
|
09:51:05
|
BST
|
54
|
78.2600
|
XLON
|
1003854795642936
|
|
31/05/2024
|
09:51:53
|
BST
|
54
|
78.2600
|
XLON
|
1003854795642972
|
|
31/05/2024
|
09:53:54
|
BST
|
54
|
78.3000
|
XLON
|
1003854795643088
|
|
31/05/2024
|
09:55:10
|
BST
|
18
|
78.2800
|
XLON
|
1003854795643173
|
|
31/05/2024
|
09:55:10
|
BST
|
36
|
78.2800
|
XLON
|
1003854795643174
|
|
31/05/2024
|
09:59:05
|
BST
|
54
|
78.4000
|
XLON
|
1003854795643456
|
|
31/05/2024
|
09:59:05
|
BST
|
54
|
78.3800
|
XLON
|
1003854795643458
|
|
31/05/2024
|
09:59:19
|
BST
|
54
|
78.4200
|
XLON
|
1003854795643518
|
|
31/05/2024
|
09:59:48
|
BST
|
54
|
78.4800
|
XLON
|
1003854795643546
|
|
31/05/2024
|
09:59:48
|
BST
|
54
|
78.4600
|
XLON
|
1003854795643548
|
|
31/05/2024
|
10:01:15
|
BST
|
54
|
78.5800
|
XLON
|
1003854795643693
|
|
31/05/2024
|
10:01:15
|
BST
|
54
|
78.5600
|
XLON
|
1003854795643695
|
|
31/05/2024
|
10:03:05
|
BST
|
54
|
78.6000
|
XLON
|
1003854795643825
|
|
31/05/2024
|
10:03:05
|
BST
|
54
|
78.6000
|
XLON
|
1003854795643827
|
|
31/05/2024
|
10:05:01
|
BST
|
54
|
78.4800
|
XLON
|
1003854795644003
|
|
31/05/2024
|
10:05:09
|
BST
|
17
|
78.5000
|
XLON
|
1003854795644022
|
|
31/05/2024
|
10:06:01
|
BST
|
54
|
78.5400
|
XLON
|
1003854795644069
|
|
31/05/2024
|
10:06:11
|
BST
|
54
|
78.5200
|
XLON
|
1003854795644098
|
|
31/05/2024
|
10:07:08
|
BST
|
14
|
78.6200
|
XLON
|
1003854795644149
|
|
31/05/2024
|
10:07:08
|
BST
|
40
|
78.6200
|
XLON
|
1003854795644150
|
|
31/05/2024
|
10:08:06
|
BST
|
54
|
78.6400
|
XLON
|
1003854795644212
|
|
31/05/2024
|
10:08:51
|
BST
|
24
|
78.6400
|
XLON
|
1003854795644279
|
|
31/05/2024
|
10:08:51
|
BST
|
30
|
78.6400
|
XLON
|
1003854795644280
|
|
31/05/2024
|
10:09:03
|
BST
|
54
|
78.6200
|
XLON
|
1003854795644285
|
|
31/05/2024
|
10:10:10
|
BST
|
19
|
78.6000
|
XLON
|
1003854795644358
|
|
31/05/2024
|
10:10:10
|
BST
|
35
|
78.6000
|
XLON
|
1003854795644359
|
|
31/05/2024
|
10:10:29
|
BST
|
54
|
78.6400
|
XLON
|
1003854795644379
|
|
31/05/2024
|
10:10:31
|
BST
|
54
|
78.6200
|
XLON
|
1003854795644382
|
|
31/05/2024
|
10:11:52
|
BST
|
54
|
78.5600
|
XLON
|
1003854795644461
|
|
31/05/2024
|
10:14:00
|
BST
|
54
|
78.5000
|
XLON
|
1003854795644559
|
|
31/05/2024
|
10:14:00
|
BST
|
54
|
78.4800
|
XLON
|
1003854795644560
|
|
31/05/2024
|
10:16:02
|
BST
|
54
|
78.5000
|
XLON
|
1003854795644717
|
|
31/05/2024
|
10:16:02
|
BST
|
54
|
78.4800
|
XLON
|
1003854795644720
|
|
31/05/2024
|
10:16:55
|
BST
|
54
|
78.4600
|
XLON
|
1003854795644801
|
|
31/05/2024
|
10:17:16
|
BST
|
54
|
78.4800
|
XLON
|
1003854795644823
|
|
31/05/2024
|
10:17:27
|
BST
|
54
|
78.4600
|
XLON
|
1003854795644854
|
|
31/05/2024
|
10:17:46
|
BST
|
51
|
78.4400
|
XLON
|
1003854795644866
|
|
31/05/2024
|
10:17:46
|
BST
|
1
|
78.4400
|
XLON
|
1003854795644867
|
|
31/05/2024
|
10:17:46
|
BST
|
2
|
78.4400
|
XLON
|
1003854795644868
|
|
31/05/2024
|
10:20:08
|
BST
|
48
|
78.4800
|
XLON
|
1003854795644985
|
|
31/05/2024
|
10:20:08
|
BST
|
6
|
78.4800
|
XLON
|
1003854795644986
|
|
31/05/2024
|
10:20:11
|
BST
|
54
|
78.4600
|
XLON
|
1003854795644988
|
|
31/05/2024
|
10:20:49
|
BST
|
51
|
78.4400
|
XLON
|
1003854795645022
|
|
31/05/2024
|
10:20:49
|
BST
|
3
|
78.4400
|
XLON
|
1003854795645023
|
|
31/05/2024
|
10:22:03
|
BST
|
54
|
78.5600
|
XLON
|
1003854795645110
|
|
31/05/2024
|
10:22:03
|
BST
|
54
|
78.5400
|
XLON
|
1003854795645112
|
|
31/05/2024
|
10:22:03
|
BST
|
51
|
78.5400
|
XLON
|
1003854795645117
|
|
31/05/2024
|
10:22:03
|
BST
|
3
|
78.5400
|
XLON
|
1003854795645118
|
|
31/05/2024
|
10:22:07
|
BST
|
54
|
78.5200
|
XLON
|
1003854795645122
|
|
31/05/2024
|
10:25:26
|
BST
|
51
|
78.4200
|
XLON
|
1003854795645353
|
|
31/05/2024
|
10:25:36
|
BST
|
1
|
78.4200
|
XLON
|
1003854795645364
|
|
31/05/2024
|
10:25:36
|
BST
|
2
|
78.4200
|
XLON
|
1003854795645365
|
|
31/05/2024
|
10:28:00
|
BST
|
54
|
78.4400
|
XLON
|
1003854795645479
|
|
31/05/2024
|
10:28:01
|
BST
|
54
|
78.4200
|
XLON
|
1003854795645481
|
|
31/05/2024
|
10:28:11
|
BST
|
54
|
78.4000
|
XLON
|
1003854795645486
|
|
31/05/2024
|
10:28:12
|
BST
|
54
|
78.3800
|
XLON
|
1003854795645490
|
|
31/05/2024
|
10:28:13
|
BST
|
54
|
78.3600
|
XLON
|
1003854795645492
|
|
31/05/2024
|
10:28:47
|
BST
|
54
|
78.3400
|
XLON
|
1003854795645548
|
|
31/05/2024
|
10:33:09
|
BST
|
54
|
78.3800
|
XLON
|
1003854795645812
|
|
31/05/2024
|
10:33:19
|
BST
|
46
|
78.3600
|
XLON
|
1003854795645840
|
|
31/05/2024
|
10:33:19
|
BST
|
8
|
78.3600
|
XLON
|
1003854795645841
|
|
31/05/2024
|
10:33:42
|
BST
|
54
|
78.3400
|
XLON
|
1003854795645889
|
|
31/05/2024
|
10:36:22
|
BST
|
54
|
78.3200
|
XLON
|
1003854795646086
|
|
31/05/2024
|
10:38:00
|
BST
|
35
|
78.3000
|
XLON
|
1003854795646186
|
|
31/05/2024
|
10:38:00
|
BST
|
19
|
78.3000
|
XLON
|
1003854795646187
|
|
31/05/2024
|
10:39:13
|
BST
|
54
|
78.2800
|
XLON
|
1003854795646205
|
|
31/05/2024
|
10:39:13
|
BST
|
54
|
78.2600
|
XLON
|
1003854795646207
|
|
31/05/2024
|
10:39:22
|
BST
|
54
|
78.2400
|
XLON
|
1003854795646216
|
|
31/05/2024
|
10:39:22
|
BST
|
54
|
78.2200
|
XLON
|
1003854795646219
|
|
31/05/2024
|
10:39:22
|
BST
|
54
|
78.2000
|
XLON
|
1003854795646229
|
|
31/05/2024
|
10:39:22
|
BST
|
54
|
78.1800
|
XLON
|
1003854795646239
|
|
31/05/2024
|
10:40:09
|
BST
|
51
|
78.2200
|
XLON
|
1003854795646329
|
|
31/05/2024
|
10:40:09
|
BST
|
3
|
78.2200
|
XLON
|
1003854795646330
|
|
31/05/2024
|
10:42:27
|
BST
|
54
|
78.3000
|
XLON
|
1003854795646520
|
|
31/05/2024
|
10:46:05
|
BST
|
32
|
78.3800
|
XLON
|
1003854795646738
|
|
31/05/2024
|
10:46:05
|
BST
|
22
|
78.3800
|
XLON
|
1003854795646739
|
|
31/05/2024
|
10:48:06
|
BST
|
45
|
78.3800
|
XLON
|
1003854795646851
|
|
31/05/2024
|
10:48:06
|
BST
|
9
|
78.3800
|
XLON
|
1003854795646852
|
|
31/05/2024
|
10:48:35
|
BST
|
54
|
78.3600
|
XLON
|
1003854795646895
|
|
31/05/2024
|
10:49:26
|
BST
|
54
|
78.3400
|
XLON
|
1003854795646955
|
|
31/05/2024
|
10:50:00
|
BST
|
54
|
78.3200
|
XLON
|
1003854795647010
|
|
31/05/2024
|
10:50:00
|
BST
|
54
|
78.3000
|
XLON
|
1003854795647013
|
|
31/05/2024
|
10:50:08
|
BST
|
54
|
78.2800
|
XLON
|
1003854795647024
|
|
31/05/2024
|
10:51:05
|
BST
|
54
|
78.2600
|
XLON
|
1003854795647097
|
|
31/05/2024
|
10:51:05
|
BST
|
54
|
78.2400
|
XLON
|
1003854795647098
|
|
31/05/2024
|
10:51:55
|
BST
|
54
|
78.2600
|
XLON
|
1003854795647139
|
|
31/05/2024
|
10:54:19
|
BST
|
54
|
78.2800
|
XLON
|
1003854795647224
|
|
31/05/2024
|
10:54:58
|
BST
|
54
|
78.2600
|
XLON
|
1003854795647256
|
|
31/05/2024
|
10:55:09
|
BST
|
54
|
78.2400
|
XLON
|
1003854795647258
|
|
31/05/2024
|
10:56:00
|
BST
|
54
|
78.3000
|
XLON
|
1003854795647309
|
|
31/05/2024
|
11:00:10
|
BST
|
26
|
78.2800
|
XLON
|
1003854795647469
|
|
31/05/2024
|
11:00:10
|
BST
|
28
|
78.2800
|
XLON
|
1003854795647470
|
|
31/05/2024
|
11:02:25
|
BST
|
54
|
78.2600
|
XLON
|
1003854795647655
|
|
31/05/2024
|
11:02:25
|
BST
|
54
|
78.2400
|
XLON
|
1003854795647662
|
|
31/05/2024
|
11:02:42
|
BST
|
33
|
78.2600
|
XLON
|
1003854795647668
|
|
31/05/2024
|
11:02:42
|
BST
|
12
|
78.2600
|
XLON
|
1003854795647669
|
|
31/05/2024
|
11:03:12
|
BST
|
23
|
78.2400
|
XLON
|
1003854795647695
|
|
31/05/2024
|
11:03:12
|
BST
|
22
|
78.2400
|
XLON
|
1003854795647696
|
|
31/05/2024
|
11:03:56
|
BST
|
9
|
78.2600
|
XLON
|
1003854795647741
|
|
31/05/2024
|
11:05:15
|
BST
|
54
|
78.2800
|
XLON
|
1003854795647813
|
|
31/05/2024
|
11:05:15
|
BST
|
72
|
78.2800
|
XLON
|
1003854795647817
|
|
31/05/2024
|
11:05:15
|
BST
|
38
|
78.2800
|
XLON
|
1003854795647818
|
|
31/05/2024
|
11:05:15
|
BST
|
42
|
78.2800
|
XLON
|
1003854795647819
|
|
31/05/2024
|
11:05:15
|
BST
|
5
|
78.2800
|
XLON
|
1003854795647820
|
|
31/05/2024
|
11:06:01
|
BST
|
51
|
78.2600
|
XLON
|
1003854795647867
|
|
31/05/2024
|
11:06:01
|
BST
|
3
|
78.2600
|
XLON
|
1003854795647868
|
|
31/05/2024
|
11:06:04
|
BST
|
54
|
78.2400
|
XLON
|
1003854795647882
|
|
31/05/2024
|
11:07:51
|
BST
|
54
|
78.3000
|
XLON
|
1003854795648071
|
|
31/05/2024
|
11:07:51
|
BST
|
35
|
78.2800
|
XLON
|
1003854795648079
|
|
31/05/2024
|
11:07:51
|
BST
|
19
|
78.2800
|
XLON
|
1003854795648080
|
|
31/05/2024
|
11:08:49
|
BST
|
54
|
78.3600
|
XLON
|
1003854795648187
|
|
31/05/2024
|
11:08:50
|
BST
|
54
|
78.3400
|
XLON
|
1003854795648193
|
|
31/05/2024
|
11:10:45
|
BST
|
54
|
78.3600
|
XLON
|
1003854795648335
|
|
31/05/2024
|
11:11:01
|
BST
|
54
|
78.3600
|
XLON
|
1003854795648354
|
|
31/05/2024
|
11:11:04
|
BST
|
54
|
78.3400
|
XLON
|
1003854795648367
|
|
31/05/2024
|
11:12:27
|
BST
|
54
|
78.3200
|
XLON
|
1003854795648535
|
|
31/05/2024
|
11:12:27
|
BST
|
54
|
78.3000
|
XLON
|
1003854795648538
|
|
31/05/2024
|
11:12:54
|
BST
|
21
|
78.2800
|
XLON
|
1003854795648556
|
|
31/05/2024
|
11:12:54
|
BST
|
33
|
78.2800
|
XLON
|
1003854795648557
|
|
31/05/2024
|
11:12:54
|
BST
|
4
|
78.2600
|
XLON
|
1003854795648558
|
|
31/05/2024
|
11:13:35
|
BST
|
50
|
78.2600
|
XLON
|
1003854795648598
|
|
31/05/2024
|
11:13:43
|
BST
|
54
|
78.2400
|
XLON
|
1003854795648607
|
|
31/05/2024
|
11:15:14
|
BST
|
54
|
78.2200
|
XLON
|
1003854795648728
|
|
31/05/2024
|
11:15:34
|
BST
|
54
|
78.2000
|
XLON
|
1003854795648756
|
|
31/05/2024
|
11:16:19
|
BST
|
54
|
78.1800
|
XLON
|
1003854795648800
|
|
31/05/2024
|
11:16:19
|
BST
|
54
|
78.1600
|
XLON
|
1003854795648813
|
|
31/05/2024
|
11:16:19
|
BST
|
54
|
78.1400
|
XLON
|
1003854795648824
|
|
31/05/2024
|
11:18:53
|
BST
|
54
|
78.1600
|
XLON
|
1003854795649093
|
|
31/05/2024
|
11:22:38
|
BST
|
54
|
78.1600
|
XLON
|
1003854795649493
|
|
31/05/2024
|
11:23:05
|
BST
|
54
|
78.1600
|
XLON
|
1003854795649525
|
|
31/05/2024
|
11:23:05
|
BST
|
54
|
78.1400
|
XLON
|
1003854795649527
|
|
31/05/2024
|
11:25:31
|
BST
|
54
|
78.1200
|
XLON
|
1003854795649749
|
|
31/05/2024
|
11:25:33
|
BST
|
54
|
78.1000
|
XLON
|
1003854795649753
|
|
31/05/2024
|
11:25:45
|
BST
|
54
|
78.0800
|
XLON
|
1003854795649770
|
|
31/05/2024
|
11:30:14
|
BST
|
10
|
78.1400
|
XLON
|
1003854795650479
|
|
31/05/2024
|
11:30:14
|
BST
|
44
|
78.1400
|
XLON
|
1003854795650480
|
|
31/05/2024
|
11:31:50
|
BST
|
54
|
78.1600
|
XLON
|
1003854795650705
|
|
31/05/2024
|
11:33:12
|
BST
|
54
|
78.1400
|
XLON
|
1003854795650800
|
|
31/05/2024
|
11:33:12
|
BST
|
18
|
78.1200
|
XLON
|
1003854795650803
|
|
31/05/2024
|
11:33:12
|
BST
|
36
|
78.1200
|
XLON
|
1003854795650804
|
|
31/05/2024
|
11:33:12
|
BST
|
54
|
78.1000
|
XLON
|
1003854795650812
|
|
31/05/2024
|
11:33:13
|
BST
|
54
|
78.0800
|
XLON
|
1003854795650814
|
|
31/05/2024
|
11:33:27
|
BST
|
54
|
78.1200
|
XLON
|
1003854795650831
|
|
31/05/2024
|
11:33:28
|
BST
|
54
|
78.1000
|
XLON
|
1003854795650836
|
|
31/05/2024
|
11:40:01
|
BST
|
54
|
78.1200
|
XLON
|
1003854795651286
|
|
31/05/2024
|
11:40:38
|
BST
|
12
|
78.1200
|
XLON
|
1003854795651317
|
|
31/05/2024
|
11:40:38
|
BST
|
42
|
78.1200
|
XLON
|
1003854795651318
|
|
31/05/2024
|
11:41:06
|
BST
|
54
|
78.1000
|
XLON
|
1003854795651390
|
|
31/05/2024
|
11:41:16
|
BST
|
54
|
78.0800
|
XLON
|
1003854795651392
|
|
31/05/2024
|
11:42:33
|
BST
|
54
|
78.0600
|
XLON
|
1003854795651470
|
|
31/05/2024
|
11:45:26
|
BST
|
54
|
78.1000
|
XLON
|
1003854795651689
|
|
31/05/2024
|
11:48:31
|
BST
|
54
|
78.1000
|
XLON
|
1003854795651905
|
|
31/05/2024
|
11:48:40
|
BST
|
54
|
78.0800
|
XLON
|
1003854795651918
|
|
31/05/2024
|
11:51:01
|
BST
|
54
|
78.1400
|
XLON
|
1003854795652077
|
|
31/05/2024
|
11:51:18
|
BST
|
54
|
78.1200
|
XLON
|
1003854795652097
|
|
31/05/2024
|
11:51:20
|
BST
|
54
|
78.1000
|
XLON
|
1003854795652113
|
|
31/05/2024
|
11:52:27
|
BST
|
54
|
78.0800
|
XLON
|
1003854795652162
|
|
31/05/2024
|
11:52:34
|
BST
|
54
|
78.0600
|
XLON
|
1003854795652170
|
|
31/05/2024
|
11:53:17
|
BST
|
22
|
78.0400
|
XLON
|
1003854795652230
|
|
31/05/2024
|
11:53:17
|
BST
|
32
|
78.0400
|
XLON
|
1003854795652231
|
|
31/05/2024
|
11:55:13
|
BST
|
54
|
78.0400
|
XLON
|
1003854795652387
|
|
31/05/2024
|
11:55:42
|
BST
|
54
|
78.0600
|
XLON
|
1003854795652433
|
|
31/05/2024
|
11:57:22
|
BST
|
30
|
78.1400
|
XLON
|
1003854795652571
|
|
31/05/2024
|
11:57:22
|
BST
|
24
|
78.1400
|
XLON
|
1003854795652572
|
|
31/05/2024
|
11:57:36
|
BST
|
27
|
78.1200
|
XLON
|
1003854795652589
|
|
31/05/2024
|
11:57:36
|
BST
|
27
|
78.1200
|
XLON
|
1003854795652590
|
|
31/05/2024
|
11:59:11
|
BST
|
54
|
78.1000
|
XLON
|
1003854795652663
|
|
31/05/2024
|
12:00:46
|
BST
|
54
|
78.0800
|
XLON
|
1003854795652816
|
|
31/05/2024
|
12:04:12
|
BST
|
54
|
78.1400
|
XLON
|
1003854795653025
|
|
31/05/2024
|
12:05:15
|
BST
|
54
|
78.1600
|
XLON
|
1003854795653076
|
|
31/05/2024
|
12:06:35
|
BST
|
52
|
78.1400
|
XLON
|
1003854795653180
|
|
31/05/2024
|
12:06:35
|
BST
|
2
|
78.1400
|
XLON
|
1003854795653181
|
|
31/05/2024
|
12:06:40
|
BST
|
54
|
78.1200
|
XLON
|
1003854795653187
|
|
31/05/2024
|
12:07:15
|
BST
|
54
|
78.1000
|
XLON
|
1003854795653233
|
|
31/05/2024
|
12:09:43
|
BST
|
54
|
78.0800
|
XLON
|
1003854795653352
|
|
31/05/2024
|
12:11:58
|
BST
|
38
|
78.0800
|
XLON
|
1003854795653479
|
|
31/05/2024
|
12:13:19
|
BST
|
39
|
78.0600
|
XLON
|
1003854795653592
|
|
31/05/2024
|
12:13:19
|
BST
|
15
|
78.0600
|
XLON
|
1003854795653593
|
|
31/05/2024
|
12:13:19
|
BST
|
36
|
78.0600
|
XLON
|
1003854795653597
|
|
31/05/2024
|
12:13:19
|
BST
|
42
|
78.0800
|
XLON
|
1003854795653598
|
|
31/05/2024
|
12:13:19
|
BST
|
42
|
78.0800
|
XLON
|
1003854795653599
|
|
31/05/2024
|
12:13:19
|
BST
|
41
|
78.0800
|
XLON
|
1003854795653600
|
|
31/05/2024
|
12:13:19
|
BST
|
22
|
78.0800
|
XLON
|
1003854795653601
|
|
31/05/2024
|
12:14:12
|
BST
|
54
|
78.0800
|
XLON
|
1003854795653662
|
|
31/05/2024
|
12:21:13
|
BST
|
106
|
78.1000
|
XLON
|
1003854795654185
|
|
31/05/2024
|
12:21:13
|
BST
|
33
|
78.1000
|
XLON
|
1003854795654186
|
|
31/05/2024
|
12:21:13
|
BST
|
18
|
78.1000
|
XLON
|
1003854795654187
|
|
31/05/2024
|
12:21:13
|
BST
|
24
|
78.1000
|
XLON
|
1003854795654188
|
|
31/05/2024
|
12:24:06
|
BST
|
54
|
78.0800
|
XLON
|
1003854795654335
|
|
31/05/2024
|
12:34:06
|
BST
|
50
|
78.1600
|
XLON
|
1003854795655015
|
|
31/05/2024
|
12:34:07
|
BST
|
63
|
78.1600
|
XLON
|
1003854795655016
|
|
31/05/2024
|
12:34:07
|
BST
|
54
|
78.1400
|
XLON
|
1003854795655019
|
|
31/05/2024
|
12:34:57
|
BST
|
41
|
78.1600
|
XLON
|
1003854795655108
|
|
31/05/2024
|
12:34:57
|
BST
|
38
|
78.1600
|
XLON
|
1003854795655109
|
|
31/05/2024
|
12:34:57
|
BST
|
23
|
78.1600
|
XLON
|
1003854795655110
|
|
31/05/2024
|
12:34:57
|
BST
|
22
|
78.1600
|
XLON
|
1003854795655111
|
|
31/05/2024
|
12:34:57
|
BST
|
36
|
78.1600
|
XLON
|
1003854795655112
|
|
31/05/2024
|
12:34:57
|
BST
|
28
|
78.1600
|
XLON
|
1003854795655114
|
|
31/05/2024
|
12:34:58
|
BST
|
54
|
78.1200
|
XLON
|
1003854795655123
|
|
31/05/2024
|
12:34:58
|
BST
|
34
|
78.1200
|
XLON
|
1003854795655126
|
|
31/05/2024
|
12:34:58
|
BST
|
36
|
78.1200
|
XLON
|
1003854795655127
|
|
31/05/2024
|
12:34:58
|
BST
|
97
|
78.1200
|
XLON
|
1003854795655128
|
|
31/05/2024
|
12:35:16
|
BST
|
37
|
78.1200
|
XLON
|
1003854795655169
|
|
31/05/2024
|
12:37:03
|
BST
|
54
|
78.1400
|
XLON
|
1003854795655277
|
|
31/05/2024
|
12:37:03
|
BST
|
58
|
78.1400
|
XLON
|
1003854795655287
|
|
31/05/2024
|
12:37:07
|
BST
|
54
|
78.1400
|
XLON
|
1003854795655304
|
|
31/05/2024
|
12:37:09
|
BST
|
29
|
78.1200
|
XLON
|
1003854795655323
|
|
31/05/2024
|
12:37:16
|
BST
|
25
|
78.1200
|
XLON
|
1003854795655351
|
|
31/05/2024
|
12:39:50
|
BST
|
54
|
78.1400
|
XLON
|
1003854795655531
|
|
31/05/2024
|
12:39:51
|
BST
|
54
|
78.1400
|
XLON
|
1003854795655541
|
|
31/05/2024
|
12:40:13
|
BST
|
54
|
78.1800
|
XLON
|
1003854795655595
|
|
31/05/2024
|
12:40:48
|
BST
|
11
|
78.2000
|
XLON
|
1003854795655641
|
|
31/05/2024
|
12:40:48
|
BST
|
43
|
78.2000
|
XLON
|
1003854795655642
|
|
31/05/2024
|
12:43:43
|
BST
|
54
|
78.2400
|
XLON
|
1003854795655929
|
|
31/05/2024
|
12:45:03
|
BST
|
54
|
78.2200
|
XLON
|
1003854795656075
|
|
31/05/2024
|
12:45:03
|
BST
|
54
|
78.2000
|
XLON
|
1003854795656080
|
|
31/05/2024
|
12:47:45
|
BST
|
54
|
78.2000
|
XLON
|
1003854795656233
|
|
31/05/2024
|
12:48:23
|
BST
|
54
|
78.1800
|
XLON
|
1003854795656265
|
|
31/05/2024
|
12:48:23
|
BST
|
54
|
78.1600
|
XLON
|
1003854795656272
|
|
31/05/2024
|
12:50:06
|
BST
|
37
|
78.2400
|
XLON
|
1003854795656413
|
|
31/05/2024
|
12:50:06
|
BST
|
17
|
78.2400
|
XLON
|
1003854795656414
|
|
31/05/2024
|
12:50:06
|
BST
|
1
|
78.2200
|
XLON
|
1003854795656415
|
|
31/05/2024
|
12:50:06
|
BST
|
53
|
78.2200
|
XLON
|
1003854795656416
|
|
31/05/2024
|
12:50:14
|
BST
|
54
|
78.2000
|
XLON
|
1003854795656423
|
|
31/05/2024
|
12:50:14
|
BST
|
23
|
78.1800
|
XLON
|
1003854795656428
|
|
31/05/2024
|
12:50:14
|
BST
|
31
|
78.1800
|
XLON
|
1003854795656429
|
|
31/05/2024
|
12:50:21
|
BST
|
5
|
78.1600
|
XLON
|
1003854795656455
|
|
31/05/2024
|
12:50:21
|
BST
|
49
|
78.1600
|
XLON
|
1003854795656456
|
|
31/05/2024
|
12:51:57
|
BST
|
54
|
78.2200
|
XLON
|
1003854795656648
|
|
31/05/2024
|
12:51:57
|
BST
|
54
|
78.2000
|
XLON
|
1003854795656652
|
|
31/05/2024
|
12:53:50
|
BST
|
54
|
78.2000
|
XLON
|
1003854795656897
|
|
31/05/2024
|
12:55:00
|
BST
|
54
|
78.2200
|
XLON
|
1003854795656984
|
|
31/05/2024
|
12:58:12
|
BST
|
54
|
78.3000
|
XLON
|
1003854795657183
|
|
31/05/2024
|
12:59:59
|
BST
|
54
|
78.3200
|
XLON
|
1003854795657338
|
|
31/05/2024
|
13:00:25
|
BST
|
30
|
78.3200
|
XLON
|
1003854795657379
|
|
31/05/2024
|
13:00:25
|
BST
|
24
|
78.3200
|
XLON
|
1003854795657380
|
|
31/05/2024
|
13:00:36
|
BST
|
54
|
78.3000
|
XLON
|
1003854795657387
|
|
31/05/2024
|
13:03:08
|
BST
|
54
|
78.3000
|
XLON
|
1003854795657746
|
|
31/05/2024
|
13:09:04
|
BST
|
54
|
78.2800
|
XLON
|
1003854795658126
|
|
31/05/2024
|
13:10:03
|
BST
|
54
|
78.3000
|
XLON
|
1003854795658183
|
|
31/05/2024
|
13:10:13
|
BST
|
54
|
78.2800
|
XLON
|
1003854795658186
|
|
31/05/2024
|
13:11:34
|
BST
|
54
|
78.3000
|
XLON
|
1003854795658287
|
|
31/05/2024
|
13:11:34
|
BST
|
21
|
78.2800
|
XLON
|
1003854795658288
|
|
31/05/2024
|
13:11:34
|
BST
|
33
|
78.2800
|
XLON
|
1003854795658289
|
|
31/05/2024
|
13:15:02
|
BST
|
42
|
78.3400
|
XLON
|
1003854795658494
|
|
31/05/2024
|
13:15:02
|
BST
|
3
|
78.3400
|
XLON
|
1003854795658495
|
|
31/05/2024
|
13:15:12
|
BST
|
54
|
78.3200
|
XLON
|
1003854795658498
|
|
31/05/2024
|
13:16:37
|
BST
|
54
|
78.3200
|
XLON
|
1003854795658578
|
|
31/05/2024
|
13:20:03
|
BST
|
54
|
78.3200
|
XLON
|
1003854795658742
|
|
31/05/2024
|
13:20:03
|
BST
|
54
|
78.3000
|
XLON
|
1003854795658745
|
|
31/05/2024
|
13:20:03
|
BST
|
37
|
78.3200
|
XLON
|
1003854795658747
|
|
31/05/2024
|
13:20:03
|
BST
|
8
|
78.3200
|
XLON
|
1003854795658748
|
|
31/05/2024
|
13:20:03
|
BST
|
49
|
78.2800
|
XLON
|
1003854795658754
|
|
31/05/2024
|
13:20:03
|
BST
|
5
|
78.2800
|
XLON
|
1003854795658755
|
|
31/05/2024
|
13:20:13
|
BST
|
54
|
78.2600
|
XLON
|
1003854795658779
|
|
31/05/2024
|
13:20:13
|
BST
|
10
|
78.2400
|
XLON
|
1003854795658782
|
|
31/05/2024
|
13:20:13
|
BST
|
11
|
78.2400
|
XLON
|
1003854795658783
|
|
31/05/2024
|
13:20:13
|
BST
|
33
|
78.2400
|
XLON
|
1003854795658784
|
|
31/05/2024
|
13:21:03
|
BST
|
54
|
78.2200
|
XLON
|
1003854795658811
|
|
31/05/2024
|
13:22:03
|
BST
|
54
|
78.2000
|
XLON
|
1003854795658839
|
|
31/05/2024
|
13:22:11
|
BST
|
54
|
78.1800
|
XLON
|
1003854795658845
|
|
31/05/2024
|
13:23:29
|
BST
|
54
|
78.1600
|
XLON
|
1003854795659005
|
|
31/05/2024
|
13:23:29
|
BST
|
54
|
78.1400
|
XLON
|
1003854795659007
|
|
31/05/2024
|
13:25:10
|
BST
|
54
|
78.1200
|
XLON
|
1003854795659069
|
|
31/05/2024
|
13:25:20
|
BST
|
54
|
78.1000
|
XLON
|
1003854795659090
|
|
31/05/2024
|
13:31:03
|
BST
|
23
|
78.0800
|
XLON
|
1003854795659348
|
|
31/05/2024
|
13:35:01
|
BST
|
54
|
78.1800
|
XLON
|
1003854795659807
|
|
31/05/2024
|
13:35:01
|
BST
|
33
|
78.2000
|
XLON
|
1003854795659808
|
|
31/05/2024
|
13:35:01
|
BST
|
42
|
78.2000
|
XLON
|
1003854795659809
|
|
31/05/2024
|
13:35:01
|
BST
|
42
|
78.2000
|
XLON
|
1003854795659810
|
|
31/05/2024
|
13:36:13
|
BST
|
54
|
78.1800
|
XLON
|
1003854795659881
|
|
31/05/2024
|
13:36:15
|
BST
|
34
|
78.1800
|
XLON
|
1003854795659882
|
|
31/05/2024
|
13:36:55
|
BST
|
54
|
78.1600
|
XLON
|
1003854795659928
|
|
31/05/2024
|
13:36:55
|
BST
|
54
|
78.1400
|
XLON
|
1003854795659931
|
|
31/05/2024
|
13:36:56
|
BST
|
54
|
78.1200
|
XLON
|
1003854795659941
|
|
31/05/2024
|
13:38:49
|
BST
|
1
|
78.1000
|
XLON
|
1003854795660097
|
|
31/05/2024
|
13:38:49
|
BST
|
53
|
78.1000
|
XLON
|
1003854795660098
|
|
31/05/2024
|
13:42:14
|
BST
|
54
|
78.1200
|
XLON
|
1003854795660299
|
|
31/05/2024
|
13:43:38
|
BST
|
15
|
78.1200
|
XLON
|
1003854795660405
|
|
31/05/2024
|
13:45:03
|
BST
|
39
|
78.1200
|
XLON
|
1003854795660487
|
|
31/05/2024
|
13:46:39
|
BST
|
54
|
78.1400
|
XLON
|
1003854795660579
|
|
31/05/2024
|
13:50:48
|
BST
|
54
|
78.1600
|
XLON
|
1003854795660870
|
|
31/05/2024
|
13:50:48
|
BST
|
45
|
78.1600
|
XLON
|
1003854795660872
|
|
31/05/2024
|
13:51:02
|
BST
|
54
|
78.1400
|
XLON
|
1003854795660876
|
|
31/05/2024
|
13:56:39
|
BST
|
54
|
78.1800
|
XLON
|
1003854795661314
|
|
31/05/2024
|
13:56:39
|
BST
|
49
|
78.1800
|
XLON
|
1003854795661315
|
|
31/05/2024
|
13:56:39
|
BST
|
42
|
78.2000
|
XLON
|
1003854795661316
|
|
31/05/2024
|
13:56:39
|
BST
|
33
|
78.2000
|
XLON
|
1003854795661317
|
|
31/05/2024
|
13:56:39
|
BST
|
18
|
78.2000
|
XLON
|
1003854795661318
|
|
31/05/2024
|
13:56:39
|
BST
|
42
|
78.2000
|
XLON
|
1003854795661319
|
|
31/05/2024
|
13:56:40
|
BST
|
54
|
78.1800
|
XLON
|
1003854795661323
|
|
31/05/2024
|
13:59:02
|
BST
|
54
|
78.2000
|
XLON
|
1003854795661442
|
|
31/05/2024
|
13:59:34
|
BST
|
45
|
78.2000
|
XLON
|
1003854795661502
|
|
31/05/2024
|
13:59:34
|
BST
|
9
|
78.2000
|
XLON
|
1003854795661503
|
|
31/05/2024
|
14:00:31
|
BST
|
54
|
78.2200
|
XLON
|
1003854795661650
|
|
31/05/2024
|
14:02:03
|
BST
|
1
|
78.2400
|
XLON
|
1003854795661846
|
|
31/05/2024
|
14:02:03
|
BST
|
53
|
78.2400
|
XLON
|
1003854795661847
|
|
31/05/2024
|
14:05:05
|
BST
|
54
|
78.2400
|
XLON
|
1003854795662289
|
|
31/05/2024
|
14:09:25
|
BST
|
1
|
78.2600
|
XLON
|
1003854795662609
|
|
31/05/2024
|
14:09:25
|
BST
|
53
|
78.2600
|
XLON
|
1003854795662610
|
|
31/05/2024
|
14:12:06
|
BST
|
8
|
78.2800
|
XLON
|
1003854795662925
|
|
31/05/2024
|
14:12:27
|
BST
|
35
|
78.2800
|
XLON
|
1003854795663034
|
|
31/05/2024
|
14:12:30
|
BST
|
38
|
78.2800
|
XLON
|
1003854795663041
|
|
31/05/2024
|
14:12:30
|
BST
|
41
|
78.2800
|
XLON
|
1003854795663042
|
|
31/05/2024
|
14:12:30
|
BST
|
42
|
78.2800
|
XLON
|
1003854795663043
|
|
31/05/2024
|
14:12:30
|
BST
|
21
|
78.2800
|
XLON
|
1003854795663044
|
|
31/05/2024
|
14:12:30
|
BST
|
44
|
78.2800
|
XLON
|
1003854795663045
|
|
31/05/2024
|
14:15:39
|
BST
|
54
|
78.2400
|
XLON
|
1003854795663355
|
|
31/05/2024
|
14:15:39
|
BST
|
54
|
78.2200
|
XLON
|
1003854795663361
|
|
31/05/2024
|
14:15:40
|
BST
|
54
|
78.2000
|
XLON
|
1003854795663387
|
|
31/05/2024
|
14:15:44
|
BST
|
54
|
78.1800
|
XLON
|
1003854795663391
|
|
31/05/2024
|
14:21:58
|
BST
|
54
|
78.1800
|
XLON
|
1003854795663878
|
|
31/05/2024
|
14:25:02
|
BST
|
45
|
78.2000
|
XLON
|
1003854795664210
|
|
31/05/2024
|
14:25:35
|
BST
|
45
|
78.2200
|
XLON
|
1003854795664241
|
|
31/05/2024
|
14:26:57
|
BST
|
54
|
78.3000
|
XLON
|
1003854795664378
|
|
31/05/2024
|
14:30:27
|
BST
|
54
|
78.3400
|
XLON
|
1003854795664659
|
|
31/05/2024
|
14:30:32
|
BST
|
14
|
78.3800
|
XLON
|
1003854795664706
|
|
31/05/2024
|
14:30:34
|
BST
|
29
|
78.3600
|
XLON
|
1003854795664750
|
|
31/05/2024
|
14:30:34
|
BST
|
25
|
78.3600
|
XLON
|
1003854795664751
|
|
31/05/2024
|
14:30:41
|
BST
|
54
|
78.3400
|
XLON
|
1003854795664782
|
|
31/05/2024
|
14:30:54
|
BST
|
54
|
78.3400
|
XLON
|
1003854795664822
|
|
31/05/2024
|
14:32:22
|
BST
|
42
|
78.3800
|
XLON
|
1003854795665026
|
|
31/05/2024
|
14:32:22
|
BST
|
54
|
78.3600
|
XLON
|
1003854795665031
|
|
31/05/2024
|
14:32:22
|
BST
|
38
|
78.3600
|
XLON
|
1003854795665036
|
|
31/05/2024
|
14:32:23
|
BST
|
54
|
78.3800
|
XLON
|
1003854795665040
|
|
31/05/2024
|
14:33:19
|
BST
|
54
|
78.4400
|
XLON
|
1003854795665139
|
|
31/05/2024
|
14:33:19
|
BST
|
42
|
78.4600
|
XLON
|
1003854795665140
|
|
31/05/2024
|
14:33:19
|
BST
|
3
|
78.4600
|
XLON
|
1003854795665141
|
|
31/05/2024
|
14:33:55
|
BST
|
54
|
78.4600
|
XLON
|
1003854795665265
|
|
31/05/2024
|
14:33:55
|
BST
|
54
|
78.4400
|
XLON
|
1003854795665271
|
|
31/05/2024
|
14:33:55
|
BST
|
54
|
78.4200
|
XLON
|
1003854795665272
|
|
31/05/2024
|
14:34:04
|
BST
|
54
|
78.4000
|
XLON
|
1003854795665283
|
|
31/05/2024
|
14:34:36
|
BST
|
54
|
78.3800
|
XLON
|
1003854795665316
|
|
31/05/2024
|
14:34:37
|
BST
|
50
|
78.4000
|
XLON
|
1003854795665325
|
|
31/05/2024
|
14:34:37
|
BST
|
4
|
78.4000
|
XLON
|
1003854795665326
|
|
31/05/2024
|
14:35:13
|
BST
|
54
|
78.4200
|
XLON
|
1003854795665393
|
|
31/05/2024
|
14:36:40
|
BST
|
15
|
78.4000
|
XLON
|
1003854795665482
|
|
31/05/2024
|
14:36:40
|
BST
|
39
|
78.4000
|
XLON
|
1003854795665483
|
|
31/05/2024
|
14:36:40
|
BST
|
54
|
78.3800
|
XLON
|
1003854795665486
|
|
31/05/2024
|
14:37:49
|
BST
|
54
|
78.4200
|
XLON
|
1003854795665647
|
|
31/05/2024
|
14:40:01
|
BST
|
54
|
78.4400
|
XLON
|
1003854795665942
|
|
31/05/2024
|
14:40:26
|
BST
|
26
|
78.4200
|
XLON
|
1003854795665992
|
|
31/05/2024
|
14:40:26
|
BST
|
28
|
78.4200
|
XLON
|
1003854795665993
|
|
31/05/2024
|
14:40:27
|
BST
|
54
|
78.4000
|
XLON
|
1003854795665997
|
|
31/05/2024
|
14:41:54
|
BST
|
54
|
78.4200
|
XLON
|
1003854795666212
|
|
31/05/2024
|
14:42:40
|
BST
|
54
|
78.4600
|
XLON
|
1003854795666291
|
|
31/05/2024
|
14:43:07
|
BST
|
54
|
78.4600
|
XLON
|
1003854795666346
|
|
31/05/2024
|
14:45:00
|
BST
|
54
|
78.4600
|
XLON
|
1003854795666548
|
|
31/05/2024
|
14:47:05
|
BST
|
54
|
78.5000
|
XLON
|
1003854795666758
|
|
31/05/2024
|
14:47:06
|
BST
|
53
|
78.4800
|
XLON
|
1003854795666760
|
|
31/05/2024
|
14:47:06
|
BST
|
1
|
78.4800
|
XLON
|
1003854795666761
|
|
31/05/2024
|
14:47:06
|
BST
|
54
|
78.4600
|
XLON
|
1003854795666766
|
|
31/05/2024
|
14:47:39
|
BST
|
54
|
78.4400
|
XLON
|
1003854795666853
|
|
31/05/2024
|
14:47:42
|
BST
|
54
|
78.4200
|
XLON
|
1003854795666864
|
|
31/05/2024
|
14:52:06
|
BST
|
54
|
78.4400
|
XLON
|
1003854795667092
|
|
31/05/2024
|
14:52:06
|
BST
|
54
|
78.4200
|
XLON
|
1003854795667105
|
|
31/05/2024
|
14:52:06
|
BST
|
45
|
78.4200
|
XLON
|
1003854795667108
|
|
31/05/2024
|
14:52:07
|
BST
|
54
|
78.4000
|
XLON
|
1003854795667113
|
|
31/05/2024
|
14:53:00
|
BST
|
54
|
78.4200
|
XLON
|
1003854795667184
|
|
31/05/2024
|
14:54:37
|
BST
|
54
|
78.4200
|
XLON
|
1003854795667293
|
|
31/05/2024
|
14:57:02
|
BST
|
54
|
78.4600
|
XLON
|
1003854795667520
|
|
31/05/2024
|
14:57:02
|
BST
|
54
|
78.4400
|
XLON
|
1003854795667524
|
|
31/05/2024
|
14:57:02
|
BST
|
37
|
78.4400
|
XLON
|
1003854795667528
|
|
31/05/2024
|
14:57:02
|
BST
|
8
|
78.4600
|
XLON
|
1003854795667529
|
|
31/05/2024
|
14:57:04
|
BST
|
54
|
78.4200
|
XLON
|
1003854795667531
|
|
31/05/2024
|
14:57:16
|
BST
|
51
|
78.4000
|
XLON
|
1003854795667543
|
|
31/05/2024
|
14:57:21
|
BST
|
3
|
78.4000
|
XLON
|
1003854795667552
|
|
31/05/2024
|
14:57:26
|
BST
|
54
|
78.3800
|
XLON
|
1003854795667559
|
|
31/05/2024
|
14:57:30
|
BST
|
54
|
78.3600
|
XLON
|
1003854795667566
|
|
31/05/2024
|
14:57:32
|
BST
|
54
|
78.3400
|
XLON
|
1003854795667570
|
|
31/05/2024
|
14:58:02
|
BST
|
54
|
78.3800
|
XLON
|
1003854795667606
|
|
31/05/2024
|
14:58:03
|
BST
|
54
|
78.3600
|
XLON
|
1003854795667615
|
|
31/05/2024
|
14:58:03
|
BST
|
54
|
78.3400
|
XLON
|
1003854795667619
|
|
31/05/2024
|
14:58:18
|
BST
|
54
|
78.3400
|
XLON
|
1003854795667656
|
|
31/05/2024
|
14:58:57
|
BST
|
52
|
78.3400
|
XLON
|
1003854795667684
|
|
31/05/2024
|
14:58:57
|
BST
|
2
|
78.3400
|
XLON
|
1003854795667685
|
|
31/05/2024
|
15:00:08
|
BST
|
54
|
78.3400
|
XLON
|
1003854795667784
|
|
31/05/2024
|
15:01:25
|
BST
|
54
|
78.3600
|
XLON
|
1003854795667874
|
|
31/05/2024
|
15:02:32
|
BST
|
54
|
78.3800
|
XLON
|
1003854795668126
|
|
31/05/2024
|
15:02:37
|
BST
|
54
|
78.3600
|
XLON
|
1003854795668149
|
|
31/05/2024
|
15:05:46
|
BST
|
54
|
78.3000
|
XLON
|
1003854795668684
|
|
31/05/2024
|
15:09:02
|
BST
|
54
|
78.3000
|
XLON
|
1003854795668899
|
|
31/05/2024
|
15:09:03
|
BST
|
54
|
78.2800
|
XLON
|
1003854795668921
|
|
31/05/2024
|
15:09:04
|
BST
|
54
|
78.2600
|
XLON
|
1003854795668932
|
|
31/05/2024
|
15:09:48
|
BST
|
51
|
78.2400
|
XLON
|
1003854795669015
|
|
31/05/2024
|
15:13:03
|
BST
|
54
|
78.3200
|
XLON
|
1003854795669266
|
|
31/05/2024
|
15:13:08
|
BST
|
54
|
78.3000
|
XLON
|
1003854795669314
|
|
31/05/2024
|
15:13:25
|
BST
|
54
|
78.3800
|
XLON
|
1003854795669349
|
|
31/05/2024
|
15:14:48
|
BST
|
54
|
78.4000
|
XLON
|
1003854795669534
|
|
31/05/2024
|
15:15:23
|
BST
|
54
|
78.3800
|
XLON
|
1003854795669604
|
|
31/05/2024
|
15:15:25
|
BST
|
14
|
78.3600
|
XLON
|
1003854795669620
|
|
31/05/2024
|
15:15:25
|
BST
|
40
|
78.3600
|
XLON
|
1003854795669621
|
|
31/05/2024
|
15:15:31
|
BST
|
54
|
78.3600
|
XLON
|
1003854795669657
|
|
31/05/2024
|
15:17:35
|
BST
|
54
|
78.3800
|
XLON
|
1003854795669956
|
|
31/05/2024
|
15:17:35
|
BST
|
54
|
78.3600
|
XLON
|
1003854795669961
|
|
31/05/2024
|
15:20:21
|
BST
|
54
|
78.3600
|
XLON
|
1003854795670205
|
|
31/05/2024
|
15:22:02
|
BST
|
54
|
78.3600
|
XLON
|
1003854795670347
|
|
31/05/2024
|
15:23:20
|
BST
|
54
|
78.3800
|
XLON
|
1003854795670436
|
|
31/05/2024
|
15:23:20
|
BST
|
54
|
78.3600
|
XLON
|
1003854795670443
|
|
31/05/2024
|
15:23:25
|
BST
|
54
|
78.3400
|
XLON
|
1003854795670597
|
|
31/05/2024
|
15:23:25
|
BST
|
54
|
78.3200
|
XLON
|
1003854795670670
|
|
31/05/2024
|
15:23:25
|
BST
|
42
|
78.3400
|
XLON
|
1003854795670727
|
|
31/05/2024
|
15:23:25
|
BST
|
12
|
78.3400
|
XLON
|
1003854795670728
|
|
31/05/2024
|
15:25:04
|
BST
|
54
|
78.4200
|
XLON
|
1003854795671612
|
|
31/05/2024
|
15:25:58
|
BST
|
54
|
78.4200
|
XLON
|
1003854795671903
|
|
31/05/2024
|
15:27:09
|
BST
|
54
|
78.4000
|
XLON
|
1003854795672247
|
|
31/05/2024
|
15:27:11
|
BST
|
54
|
78.3800
|
XLON
|
1003854795672257
|
|
31/05/2024
|
15:27:47
|
BST
|
29
|
78.4000
|
XLON
|
1003854795672328
|
|
31/05/2024
|
15:28:25
|
BST
|
54
|
78.4400
|
XLON
|
1003854795672437
|
|
31/05/2024
|
15:29:05
|
BST
|
44
|
78.4200
|
XLON
|
1003854795672613
|
|
31/05/2024
|
15:29:05
|
BST
|
10
|
78.4200
|
XLON
|
1003854795672614
|
|
31/05/2024
|
15:29:06
|
BST
|
16
|
78.4000
|
XLON
|
1003854795672624
|
|
31/05/2024
|
15:29:06
|
BST
|
9
|
78.4000
|
XLON
|
1003854795672625
|
|
31/05/2024
|
15:30:00
|
BST
|
54
|
78.4000
|
XLON
|
1003854795672755
|
|
31/05/2024
|
15:30:01
|
BST
|
54
|
78.3800
|
XLON
|
1003854795672806
|
|
31/05/2024
|
15:30:02
|
BST
|
3
|
78.3600
|
XLON
|
1003854795672826
|
|
31/05/2024
|
15:30:02
|
BST
|
51
|
78.3600
|
XLON
|
1003854795672833
|
|
31/05/2024
|
15:30:36
|
BST
|
54
|
78.3400
|
XLON
|
1003854795673121
|
|
31/05/2024
|
15:30:41
|
BST
|
54
|
78.3200
|
XLON
|
1003854795673148
|
|
31/05/2024
|
15:30:47
|
BST
|
54
|
78.3000
|
XLON
|
1003854795673173
|
|
31/05/2024
|
15:30:47
|
BST
|
54
|
78.2800
|
XLON
|
1003854795673177
|
|
31/05/2024
|
15:31:00
|
BST
|
54
|
78.2600
|
XLON
|
1003854795673262
|
|
31/05/2024
|
15:31:19
|
BST
|
54
|
78.2600
|
XLON
|
1003854795673450
|
|
31/05/2024
|
15:32:28
|
BST
|
54
|
78.2400
|
XLON
|
1003854795673742
|
|
31/05/2024
|
15:33:08
|
BST
|
39
|
78.2400
|
XLON
|
1003854795673902
|
|
31/05/2024
|
15:33:08
|
BST
|
15
|
78.2400
|
XLON
|
1003854795673903
|
|
31/05/2024
|
15:33:44
|
BST
|
8
|
78.2600
|
XLON
|
1003854795674043
|
|
31/05/2024
|
15:33:44
|
BST
|
23
|
78.2600
|
XLON
|
1003854795674044
|
|
31/05/2024
|
15:33:44
|
BST
|
22
|
78.2600
|
XLON
|
1003854795674045
|
|
31/05/2024
|
15:33:44
|
BST
|
24
|
78.2600
|
XLON
|
1003854795674046
|
|
31/05/2024
|
15:33:44
|
BST
|
38
|
78.2600
|
XLON
|
1003854795674047
|
|
31/05/2024
|
15:33:44
|
BST
|
73
|
78.2600
|
XLON
|
1003854795674048
|
|
31/05/2024
|
15:33:45
|
BST
|
22
|
78.2600
|
XLON
|
1003854795674051
|
|
31/05/2024
|
15:33:45
|
BST
|
23
|
78.2600
|
XLON
|
1003854795674052
|
|
31/05/2024
|
15:33:52
|
BST
|
3
|
78.2600
|
XLON
|
1003854795674089
|
|
31/05/2024
|
15:33:52
|
BST
|
7
|
78.2600
|
XLON
|
1003854795674090
|
|
31/05/2024
|
15:37:17
|
BST
|
1
|
78.4400
|
XLON
|
1003854795674655
|
|
31/05/2024
|
15:38:07
|
BST
|
54
|
78.4200
|
XLON
|
1003854795674759
|
|
31/05/2024
|
15:38:07
|
BST
|
36
|
78.4200
|
XLON
|
1003854795674767
|
|
31/05/2024
|
15:38:07
|
BST
|
50
|
78.4200
|
XLON
|
1003854795674768
|
|
31/05/2024
|
15:38:09
|
BST
|
54
|
78.4200
|
XLON
|
1003854795674770
|
|
31/05/2024
|
15:38:18
|
BST
|
42
|
78.4400
|
XLON
|
1003854795674777
|
|
31/05/2024
|
15:38:18
|
BST
|
12
|
78.4400
|
XLON
|
1003854795674778
|
|
31/05/2024
|
15:38:19
|
BST
|
54
|
78.4200
|
XLON
|
1003854795674786
|
|
31/05/2024
|
15:38:48
|
BST
|
33
|
78.4800
|
XLON
|
1003854795674842
|
|
31/05/2024
|
15:40:48
|
BST
|
5
|
78.5000
|
XLON
|
1003854795675138
|
|
31/05/2024
|
15:40:48
|
BST
|
4
|
78.5000
|
XLON
|
1003854795675139
|
|
31/05/2024
|
15:41:09
|
BST
|
54
|
78.4800
|
XLON
|
1003854795675164
|
|
31/05/2024
|
15:41:09
|
BST
|
54
|
78.4600
|
XLON
|
1003854795675170
|
|
31/05/2024
|
15:41:14
|
BST
|
54
|
78.4600
|
XLON
|
1003854795675183
|
|
31/05/2024
|
15:41:14
|
BST
|
54
|
78.4400
|
XLON
|
1003854795675185
|
|
31/05/2024
|
15:41:18
|
BST
|
54
|
78.4200
|
XLON
|
1003854795675203
|
|
31/05/2024
|
15:41:19
|
BST
|
54
|
78.4000
|
XLON
|
1003854795675210
|
|
31/05/2024
|
15:42:35
|
BST
|
12
|
78.4400
|
XLON
|
1003854795675393
|
|
31/05/2024
|
15:44:14
|
BST
|
44
|
78.4200
|
XLON
|
1003854795675690
|
|
31/05/2024
|
15:44:14
|
BST
|
10
|
78.4200
|
XLON
|
1003854795675691
|
|
31/05/2024
|
15:44:14
|
BST
|
54
|
78.4000
|
XLON
|
1003854795675696
|
|
31/05/2024
|
15:44:14
|
BST
|
12
|
78.3800
|
XLON
|
1003854795675703
|
|
31/05/2024
|
15:44:15
|
BST
|
42
|
78.3800
|
XLON
|
1003854795675704
|
|
31/05/2024
|
15:44:57
|
BST
|
1
|
78.3600
|
XLON
|
1003854795675757
|
|
31/05/2024
|
15:44:57
|
BST
|
53
|
78.3600
|
XLON
|
1003854795675758
|
|
31/05/2024
|
15:45:53
|
BST
|
44
|
78.3400
|
XLON
|
1003854795675897
|
|
31/05/2024
|
15:45:53
|
BST
|
10
|
78.3400
|
XLON
|
1003854795675898
|
|
31/05/2024
|
15:46:32
|
BST
|
16
|
78.4000
|
XLON
|
1003854795676015
|
|
31/05/2024
|
15:46:40
|
BST
|
16
|
78.4000
|
XLON
|
1003854795676025
|
|
31/05/2024
|
15:46:47
|
BST
|
54
|
78.3800
|
XLON
|
1003854795676045
|
|
31/05/2024
|
15:46:47
|
BST
|
54
|
78.3600
|
XLON
|
1003854795676049
|
|
31/05/2024
|
15:46:47
|
BST
|
54
|
78.3400
|
XLON
|
1003854795676051
|
|
31/05/2024
|
15:46:47
|
BST
|
34
|
78.3800
|
XLON
|
1003854795676068
|
|
31/05/2024
|
15:46:47
|
BST
|
41
|
78.3800
|
XLON
|
1003854795676069
|
|
31/05/2024
|
15:46:47
|
BST
|
22
|
78.3800
|
XLON
|
1003854795676070
|
|
31/05/2024
|
15:46:47
|
BST
|
52
|
78.3800
|
XLON
|
1003854795676071
|
|
31/05/2024
|
15:46:47
|
BST
|
21
|
78.3800
|
XLON
|
1003854795676072
|
|
31/05/2024
|
15:46:50
|
BST
|
54
|
78.3600
|
XLON
|
1003854795676109
|
|
31/05/2024
|
15:47:01
|
BST
|
34
|
78.3600
|
XLON
|
1003854795676215
|
|
31/05/2024
|
15:47:02
|
BST
|
32
|
78.3600
|
XLON
|
1003854795676223
|
|
31/05/2024
|
15:47:12
|
BST
|
34
|
78.3600
|
XLON
|
1003854795676254
|
|
31/05/2024
|
15:47:12
|
BST
|
53
|
78.3600
|
XLON
|
1003854795676255
|
|
31/05/2024
|
15:47:12
|
BST
|
46
|
78.3600
|
XLON
|
1003854795676256
|
|
31/05/2024
|
15:47:20
|
BST
|
26
|
78.3400
|
XLON
|
1003854795676303
|
|
31/05/2024
|
15:48:18
|
BST
|
19
|
78.3800
|
XLON
|
1003854795676435
|
|
31/05/2024
|
15:48:21
|
BST
|
54
|
78.4000
|
XLON
|
1003854795676458
|
|
31/05/2024
|
15:48:21
|
BST
|
35
|
78.3800
|
XLON
|
1003854795676462
|
|
31/05/2024
|
15:48:41
|
BST
|
54
|
78.4000
|
XLON
|
1003854795676496
|
|
31/05/2024
|
15:48:41
|
BST
|
42
|
78.4200
|
XLON
|
1003854795676499
|
|
31/05/2024
|
15:48:41
|
BST
|
42
|
78.4200
|
XLON
|
1003854795676500
|
|
31/05/2024
|
15:48:41
|
BST
|
21
|
78.4200
|
XLON
|
1003854795676501
|
|
31/05/2024
|
15:48:41
|
BST
|
32
|
78.4200
|
XLON
|
1003854795676502
|
|
31/05/2024
|
15:48:41
|
BST
|
21
|
78.4200
|
XLON
|
1003854795676503
|
|
31/05/2024
|
15:48:41
|
BST
|
30
|
78.4200
|
XLON
|
1003854795676504
|
|
31/05/2024
|
15:48:52
|
BST
|
54
|
78.4400
|
XLON
|
1003854795676544
|
|
31/05/2024
|
15:49:12
|
BST
|
21
|
78.4400
|
XLON
|
1003854795676595
|
|
31/05/2024
|
15:49:12
|
BST
|
22
|
78.4400
|
XLON
|
1003854795676596
|
|
31/05/2024
|
15:49:12
|
BST
|
54
|
78.4200
|
XLON
|
1003854795676597
|
|
31/05/2024
|
15:49:15
|
BST
|
54
|
78.4000
|
XLON
|
1003854795676607
|
|
31/05/2024
|
15:49:15
|
BST
|
54
|
78.3800
|
XLON
|
1003854795676619
|
|
31/05/2024
|
15:49:15
|
BST
|
36
|
78.4000
|
XLON
|
1003854795676621
|
|
31/05/2024
|
15:49:16
|
BST
|
31
|
78.4000
|
XLON
|
1003854795676625
|
|
31/05/2024
|
15:49:16
|
BST
|
23
|
78.4000
|
XLON
|
1003854795676626
|
|
31/05/2024
|
15:49:17
|
BST
|
54
|
78.3800
|
XLON
|
1003854795676638
|
|
31/05/2024
|
15:49:23
|
BST
|
54
|
78.3600
|
XLON
|
1003854795676652
|
|
31/05/2024
|
15:50:03
|
BST
|
27
|
78.3600
|
XLON
|
1003854795676732
|
|
31/05/2024
|
15:50:14
|
BST
|
27
|
78.3600
|
XLON
|
1003854795676781
|
|
31/05/2024
|
15:50:14
|
BST
|
18
|
78.3400
|
XLON
|
1003854795676794
|
|
31/05/2024
|
15:50:14
|
BST
|
36
|
78.3400
|
XLON
|
1003854795676795
|
|
31/05/2024
|
15:50:15
|
BST
|
33
|
78.3200
|
XLON
|
1003854795676801
|
|
31/05/2024
|
15:50:15
|
BST
|
21
|
78.3200
|
XLON
|
1003854795676802
|
|
31/05/2024
|
15:50:50
|
BST
|
54
|
78.3400
|
XLON
|
1003854795676858
|
|
31/05/2024
|
15:50:50
|
BST
|
12
|
78.3200
|
XLON
|
1003854795676863
|
|
31/05/2024
|
15:50:50
|
BST
|
42
|
78.3200
|
XLON
|
1003854795676864
|
|
31/05/2024
|
15:50:50
|
BST
|
46
|
78.3000
|
XLON
|
1003854795676868
|
|
31/05/2024
|
15:50:50
|
BST
|
8
|
78.3000
|
XLON
|
1003854795676869
|
|
31/05/2024
|
15:50:54
|
BST
|
54
|
78.3400
|
XLON
|
1003854795676885
|
|
31/05/2024
|
15:51:12
|
BST
|
32
|
78.3800
|
XLON
|
1003854795676919
|
|
31/05/2024
|
15:51:12
|
BST
|
22
|
78.3800
|
XLON
|
1003854795676920
|
|
31/05/2024
|
15:51:20
|
BST
|
17
|
78.3600
|
XLON
|
1003854795676929
|
|
31/05/2024
|
15:52:51
|
BST
|
54
|
78.3800
|
XLON
|
1003854795677184
|
|
31/05/2024
|
15:52:51
|
BST
|
16
|
78.4000
|
XLON
|
1003854795677188
|
|
31/05/2024
|
15:52:51
|
BST
|
52
|
78.4000
|
XLON
|
1003854795677189
|
|
31/05/2024
|
15:52:51
|
BST
|
26
|
78.4000
|
XLON
|
1003854795677190
|
|
31/05/2024
|
15:52:51
|
BST
|
38
|
78.4000
|
XLON
|
1003854795677191
|
|
31/05/2024
|
15:52:51
|
BST
|
41
|
78.4000
|
XLON
|
1003854795677192
|
|
31/05/2024
|
15:52:51
|
BST
|
15
|
78.4000
|
XLON
|
1003854795677193
|
|
31/05/2024
|
15:52:52
|
BST
|
54
|
78.3800
|
XLON
|
1003854795677194
|
|
31/05/2024
|
15:53:22
|
BST
|
36
|
78.3800
|
XLON
|
1003854795677280
|
|
31/05/2024
|
15:53:22
|
BST
|
25
|
78.3800
|
XLON
|
1003854795677281
|
|
31/05/2024
|
15:53:22
|
BST
|
39
|
78.3800
|
XLON
|
1003854795677282
|
|
31/05/2024
|
15:53:29
|
BST
|
37
|
78.3800
|
XLON
|
1003854795677294
|
|
31/05/2024
|
15:53:29
|
BST
|
25
|
78.3800
|
XLON
|
1003854795677295
|
|
31/05/2024
|
15:53:30
|
BST
|
25
|
78.3800
|
XLON
|
1003854795677296
|
|
31/05/2024
|
15:53:30
|
BST
|
20
|
78.3800
|
XLON
|
1003854795677297
|
|
31/05/2024
|
15:53:31
|
BST
|
37
|
78.3600
|
XLON
|
1003854795677304
|
|
31/05/2024
|
15:53:34
|
BST
|
54
|
78.3400
|
XLON
|
1003854795677314
|
|
31/05/2024
|
15:54:16
|
BST
|
27
|
78.3600
|
XLON
|
1003854795677405
|
|
31/05/2024
|
15:54:16
|
BST
|
18
|
78.3600
|
XLON
|
1003854795677406
|
|
31/05/2024
|
15:54:32
|
BST
|
3
|
78.3600
|
XLON
|
1003854795677481
|
|
31/05/2024
|
15:54:32
|
BST
|
25
|
78.3600
|
XLON
|
1003854795677482
|
|
31/05/2024
|
15:54:32
|
BST
|
33
|
78.3600
|
XLON
|
1003854795677483
|
|
31/05/2024
|
15:54:32
|
BST
|
24
|
78.3600
|
XLON
|
1003854795677484
|
|
31/05/2024
|
15:54:32
|
BST
|
3
|
78.3600
|
XLON
|
1003854795677485
|
|
31/05/2024
|
15:55:36
|
BST
|
54
|
78.3400
|
XLON
|
1003854795677611
|
|
31/05/2024
|
15:55:50
|
BST
|
54
|
78.3200
|
XLON
|
1003854795677637
|
|
31/05/2024
|
15:56:02
|
BST
|
58
|
78.3200
|
XLON
|
1003854795677704
|
|
31/05/2024
|
15:56:02
|
BST
|
33
|
78.3200
|
XLON
|
1003854795677705
|
|
31/05/2024
|
15:56:39
|
BST
|
54
|
78.3000
|
XLON
|
1003854795677804
|
|
31/05/2024
|
15:57:09
|
BST
|
36
|
78.3200
|
XLON
|
1003854795677896
|
|
31/05/2024
|
15:57:09
|
BST
|
9
|
78.3200
|
XLON
|
1003854795677897
|
|
31/05/2024
|
15:58:01
|
BST
|
54
|
78.3400
|
XLON
|
1003854795678036
|
|
31/05/2024
|
15:58:39
|
BST
|
54
|
78.3200
|
XLON
|
1003854795678223
|
|
31/05/2024
|
15:58:39
|
BST
|
50
|
78.3200
|
XLON
|
1003854795678227
|
|
31/05/2024
|
15:58:39
|
BST
|
38
|
78.3200
|
XLON
|
1003854795678228
|
|
31/05/2024
|
15:58:39
|
BST
|
42
|
78.3400
|
XLON
|
1003854795678229
|
|
31/05/2024
|
15:58:39
|
BST
|
42
|
78.3400
|
XLON
|
1003854795678230
|
|
31/05/2024
|
15:58:39
|
BST
|
11
|
78.3400
|
XLON
|
1003854795678231
|
|
31/05/2024
|
16:00:10
|
BST
|
54
|
78.3600
|
XLON
|
1003854795678506
|
|
31/05/2024
|
16:00:10
|
BST
|
54
|
78.3400
|
XLON
|
1003854795678507
|
|
31/05/2024
|
16:00:21
|
BST
|
54
|
78.3200
|
XLON
|
1003854795678532
|
|
31/05/2024
|
16:00:23
|
BST
|
54
|
78.3000
|
XLON
|
1003854795678545
|
|
31/05/2024
|
16:00:31
|
BST
|
54
|
78.2800
|
XLON
|
1003854795678580
|
|
31/05/2024
|
16:01:03
|
BST
|
54
|
78.2600
|
XLON
|
1003854795678643
|
|
31/05/2024
|
16:01:52
|
BST
|
54
|
78.3200
|
XLON
|
1003854795678809
|
|
31/05/2024
|
16:01:52
|
BST
|
4
|
78.3000
|
XLON
|
1003854795678816
|
|
31/05/2024
|
16:02:12
|
BST
|
50
|
78.3000
|
XLON
|
1003854795678855
|
|
31/05/2024
|
16:03:12
|
BST
|
54
|
78.3200
|
XLON
|
1003854795679100
|
|
31/05/2024
|
16:03:12
|
BST
|
38
|
78.3200
|
XLON
|
1003854795679103
|
|
31/05/2024
|
16:03:12
|
BST
|
7
|
78.3200
|
XLON
|
1003854795679104
|
|
31/05/2024
|
16:03:13
|
BST
|
54
|
78.3000
|
XLON
|
1003854795679106
|
|
31/05/2024
|
16:03:57
|
BST
|
47
|
78.3200
|
XLON
|
1003854795679224
|
|
31/05/2024
|
16:03:57
|
BST
|
7
|
78.3200
|
XLON
|
1003854795679225
|
|
31/05/2024
|
16:05:04
|
BST
|
37
|
78.3600
|
XLON
|
1003854795679422
|
|
31/05/2024
|
16:05:04
|
BST
|
22
|
78.3600
|
XLON
|
1003854795679423
|
|
31/05/2024
|
16:05:04
|
BST
|
23
|
78.3600
|
XLON
|
1003854795679424
|
|
31/05/2024
|
16:05:04
|
BST
|
87
|
78.3600
|
XLON
|
1003854795679425
|
|
31/05/2024
|
16:05:06
|
BST
|
54
|
78.3400
|
XLON
|
1003854795679426
|
|
31/05/2024
|
16:05:17
|
BST
|
54
|
78.3200
|
XLON
|
1003854795679446
|
|
31/05/2024
|
16:05:17
|
BST
|
33
|
78.3000
|
XLON
|
1003854795679449
|
|
31/05/2024
|
16:05:41
|
BST
|
21
|
78.3000
|
XLON
|
1003854795679473
|
|
31/05/2024
|
16:06:40
|
BST
|
54
|
78.2800
|
XLON
|
1003854795679586
|
|
31/05/2024
|
16:08:21
|
BST
|
34
|
78.3000
|
XLON
|
1003854795679821
|
|
31/05/2024
|
16:08:21
|
BST
|
42
|
78.3000
|
XLON
|
1003854795679822
|
|
31/05/2024
|
16:08:21
|
BST
|
21
|
78.3000
|
XLON
|
1003854795679823
|
|
31/05/2024
|
16:08:21
|
BST
|
69
|
78.3000
|
XLON
|
1003854795679824
|
|
31/05/2024
|
16:08:57
|
BST
|
7
|
78.3200
|
XLON
|
1003854795679893
|
|
31/05/2024
|
16:08:57
|
BST
|
1
|
78.3200
|
XLON
|
1003854795679894
|
|
31/05/2024
|
16:08:57
|
BST
|
10
|
78.3200
|
XLON
|
1003854795679895
|
|
31/05/2024
|
16:08:57
|
BST
|
5
|
78.3200
|
XLON
|
1003854795679896
|
|
31/05/2024
|
16:08:57
|
BST
|
8
|
78.3200
|
XLON
|
1003854795679897
|
|
31/05/2024
|
16:08:57
|
BST
|
7
|
78.3200
|
XLON
|
1003854795679898
|
|
31/05/2024
|
16:09:02
|
BST
|
54
|
78.3200
|
XLON
|
1003854795679929
|
|
31/05/2024
|
16:09:02
|
BST
|
39
|
78.3000
|
XLON
|
1003854795679932
|
|
31/05/2024
|
16:09:02
|
BST
|
15
|
78.3000
|
XLON
|
1003854795679933
|
|
31/05/2024
|
16:09:37
|
BST
|
54
|
78.3200
|
XLON
|
1003854795679993
|
|
31/05/2024
|
16:09:50
|
BST
|
54
|
78.3000
|
XLON
|
1003854795680065
|
|
31/05/2024
|
16:11:04
|
BST
|
34
|
78.3400
|
XLON
|
1003854795680199
|
|
31/05/2024
|
16:11:04
|
BST
|
11
|
78.3400
|
XLON
|
1003854795680200
|
|
31/05/2024
|
16:11:11
|
BST
|
54
|
78.3200
|
XLON
|
1003854795680208
|
|
31/05/2024
|
16:11:12
|
BST
|
25
|
78.3000
|
XLON
|
1003854795680211
|
|
31/05/2024
|
16:11:48
|
BST
|
29
|
78.3000
|
XLON
|
1003854795680262
|
|
31/05/2024
|
16:12:02
|
BST
|
54
|
78.3200
|
XLON
|
1003854795680283
|
|
31/05/2024
|
16:12:42
|
BST
|
39
|
78.3200
|
XLON
|
1003854795680357
|
|
31/05/2024
|
16:12:42
|
BST
|
6
|
78.3200
|
XLON
|
1003854795680358
|
|
31/05/2024
|
16:12:47
|
BST
|
54
|
78.3000
|
XLON
|
1003854795680360
|
|
31/05/2024
|
16:12:47
|
BST
|
54
|
78.2800
|
XLON
|
1003854795680363
|
|
31/05/2024
|
16:12:51
|
BST
|
54
|
78.2600
|
XLON
|
1003854795680408
|
|
31/05/2024
|
16:13:08
|
BST
|
54
|
78.2400
|
XLON
|
1003854795680470
|
|
31/05/2024
|
16:13:13
|
BST
|
54
|
78.2200
|
XLON
|
1003854795680505
|
|
31/05/2024
|
16:13:20
|
BST
|
54
|
78.2000
|
XLON
|
1003854795680512
|
|
31/05/2024
|
16:14:10
|
BST
|
54
|
78.2400
|
XLON
|
1003854795680632
|
|
31/05/2024
|
16:14:29
|
BST
|
54
|
78.2200
|
XLON
|
1003854795680674
|
|
31/05/2024
|
16:14:32
|
BST
|
54
|
78.2000
|
XLON
|
1003854795680693
|
|
31/05/2024
|
16:15:06
|
BST
|
54
|
78.1800
|
XLON
|
1003854795680758
|
|
31/05/2024
|
16:16:19
|
BST
|
54
|
78.2000
|
XLON
|
1003854795681031
|
|
31/05/2024
|
16:16:24
|
BST
|
54
|
78.1800
|
XLON
|
1003854795681033
|
|
31/05/2024
|
16:16:42
|
BST
|
54
|
78.1600
|
XLON
|
1003854795681075
|
|
31/05/2024
|
16:18:09
|
BST
|
54
|
78.1400
|
XLON
|
1003854795681224
|
|
31/05/2024
|
16:18:53
|
BST
|
32
|
78.1400
|
XLON
|
1003854795681335
|
|
31/05/2024
|
16:18:53
|
BST
|
22
|
78.1400
|
XLON
|
1003854795681336
|
|
31/05/2024
|
16:19:29
|
BST
|
43
|
78.1200
|
XLON
|
1003854795681416
|
|
31/05/2024
|
16:19:29
|
BST
|
11
|
78.1200
|
XLON
|
1003854795681417
|
|
31/05/2024
|
16:19:30
|
BST
|
12
|
78.1000
|
XLON
|
1003854795681428
|
|
31/05/2024
|
16:19:54
|
BST
|
54
|
78.1200
|
XLON
|
1003854795681474
|
|
31/05/2024
|
16:19:54
|
BST
|
42
|
78.1000
|
XLON
|
1003854795681475
|
|
31/05/2024
|
16:21:01
|
BST
|
54
|
78.1200
|
XLON
|
1003854795681632
|
|
31/05/2024
|
16:22:33
|
BST
|
12
|
78.1000
|
XLON
|
1003854795681798
|
|
31/05/2024
|
16:22:33
|
BST
|
42
|
78.1000
|
XLON
|
1003854795681799
|
|
31/05/2024
|
16:23:19
|
BST
|
54
|
78.0800
|
XLON
|
1003854795681872
|
|
31/05/2024
|
16:23:20
|
BST
|
54
|
78.0800
|
XLON
|
1003854795681884
|
|
31/05/2024
|
16:23:42
|
BST
|
54
|
78.0800
|
XLON
|
1003854795681907
|
|
31/05/2024
|
16:24:02
|
BST
|
50
|
78.0600
|
XLON
|
1003854795681939
|
|
31/05/2024
|
16:24:02
|
BST
|
4
|
78.0600
|
XLON
|
1003854795681940
|
|
31/05/2024
|
16:24:15
|
BST
|
54
|
78.0800
|
XLON
|
1003854795681992
|
|
31/05/2024
|
16:24:48
|
BST
|
54
|
78.0600
|
XLON
|
1003854795682086
|
|
31/05/2024
|
16:24:48
|
BST
|
54
|
78.0400
|
XLON
|
1003854795682094
|
|
31/05/2024
|
16:26:28
|
BST
|
54
|
78.0200
|
XLON
|
1003854795682416
|
|
31/05/2024
|
16:27:37
|
BST
|
54
|
78.0800
|
XLON
|
1003854795682616
|
|
31/05/2024
|
16:28:56
|
BST
|
1
|
78.0600
|
XLON
|
1003854795682755
|
|
31/05/2024
|
16:28:56
|
BST
|
53
|
78.0600
|
XLON
|
1003854795682756
|
|
31/05/2024
|
16:28:56
|
BST
|
48
|
78.0600
|
XLON
|
1003854795682762
|
|
31/05/2024
|
16:28:56
|
BST
|
54
|
78.0400
|
XLON
|
1003854795682765
|
|
31/05/2024
|
16:28:56
|
BST
|
19
|
78.0200
|
XLON
|
1003854795682769
|
|
31/05/2024
|
16:28:57
|
BST
|
35
|
78.0200
|
XLON
|
1003854795682771
|
|
31/05/2024
|
16:28:57
|
BST
|
14
|
78.0000
|
XLON
|
1003854795682775
|
|
31/05/2024
|
16:29:11
|
BST
|
40
|
78.0000
|
XLON
|
1003854795682837
|
|
31/05/2024
|
16:29:36
|
BST
|
53
|
78.0200
|
XLON
|
1003854795682897
|
|
31/05/2024
|
16:29:36
|
BST
|
1
|
78.0200
|
XLON
|
1003854795682898
|
|
31/05/2024
|
16:29:40
|
BST
|
54
|
78.0000
|
XLON
|
1003854795682909
|
|
31/05/2024
|
16:29:53
|
BST
|
54
|
78.0000
|
XLON
|
1003854795682941
|
|
31/05/2024
|
16:30:02
|
BST
|
54
|
78.0000
|
XLON
|
1003854795682976
|
|
31/05/2024
|
16:30:07
|
BST
|
54
|
78.0200
|
XLON
|
1003854795683000
|
|
31/05/2024
|
16:32:21
|
BST
|
54
|
78.1600
|
XLON
|
1003854795683468
|
|
31/05/2024
|
16:32:53
|
BST
|
54
|
78.1400
|
XLON
|
1003854795683516
|
|
31/05/2024
|
16:32:56
|
BST
|
54
|
78.1200
|
XLON
|
1003854795683523
|
|
31/05/2024
|
16:33:20
|
BST
|
37
|
78.1200
|
XLON
|
1003854795683626
|
|
31/05/2024
|
16:33:20
|
BST
|
22
|
78.1200
|
XLON
|
1003854795683627
|
|
31/05/2024
|
16:33:26
|
BST
|
54
|
78.1000
|
XLON
|
1003854795683643
|
|
31/05/2024
|
16:33:26
|
BST
|
32
|
78.1200
|
XLON
|
1003854795683644
|
|
31/05/2024
|
16:33:26
|
BST
|
24
|
78.1200
|
XLON
|
1003854795683645
|
|
31/05/2024
|
16:33:26
|
BST
|
24
|
78.1200
|
XLON
|
1003854795683646
|
|
31/05/2024
|
16:33:26
|
BST
|
42
|
78.1200
|
XLON
|
1003854795683647
|
|
31/05/2024
|
16:33:26
|
BST
|
52
|
78.1200
|
XLON
|
1003854795683648
|
|
31/05/2024
|
16:34:15
|
BST
|
38
|
78.1000
|
XLON
|
1003854795683835
|
|
31/05/2024
|
16:34:15
|
BST
|
54
|
78.0800
|
XLON
|
1003854795683836
|
|
31/05/2024
|
16:34:36
|
BST
|
12
|
78.1200
|
XLON
|
1003854795683915
|
|
31/05/2024
|
16:34:37
|
BST
|
42
|
78.1200
|
XLON
|
1003854795683916
|
|
31/05/2024
|
16:34:37
|
BST
|
8
|
78.1000
|
XLON
|
1003854795683918
|
|
31/05/2024
|
16:35:26
|
BST
|
54
|
78.1400
|
XLON
|
1003854795684015
|
|
31/05/2024
|
16:35:28
|
BST
|
54
|
78.1200
|
XLON
|
1003854795684025
|
|
31/05/2024
|
16:35:28
|
BST
|
37
|
78.1400
|
XLON
|
1003854795684026
|
|
31/05/2024
|
16:35:28
|
BST
|
24
|
78.1400
|
XLON
|
1003854795684027
|
|
31/05/2024
|
16:35:28
|
BST
|
21
|
78.1400
|
XLON
|
1003854795684028
|
|
31/05/2024
|
16:35:28
|
BST
|
52
|
78.1400
|
XLON
|
1003854795684029
|
|
31/05/2024
|
16:35:28
|
BST
|
48
|
78.1400
|
XLON
|
1003854795684030
|
|
31/05/2024
|
16:35:28
|
BST
|
6
|
78.1400
|
XLON
|
1003854795684031
|
|
31/05/2024
|
16:35:58
|
BST
|
46
|
78.1000
|
XLON
|
1003854795684080
|
|
31/05/2024
|
16:36:04
|
BST
|
100
|
78.1000
|
XLON
|
1003854795684088
|
|
31/05/2024
|
16:36:12
|
BST
|
54
|
78.0800
|
XLON
|
1003854795684092
|
|
31/05/2024
|
16:37:19
|
BST
|
14
|
78.1000
|
XLON
|
1003854795684251
|
|
31/05/2024
|
16:37:20
|
BST
|
54
|
78.1200
|
XLON
|
1003854795684255
|
|
31/05/2024
|
16:37:20
|
BST
|
40
|
78.1000
|
XLON
|
1003854795684256
|
|
31/05/2024
|
16:37:33
|
BST
|
54
|
78.0800
|
XLON
|
1003854795684272
|
|
31/05/2024
|
16:37:35
|
BST
|
54
|
78.0600
|
XLON
|
1003854795684286
|
|
31/05/2024
|
16:38:48
|
BST
|
54
|
78.0800
|
XLON
|
1003854795684475
|
|
31/05/2024
|
16:38:51
|
BST
|
54
|
78.0600
|
XLON
|
1003854795684484
|
|
31/05/2024
|
16:38:51
|
BST
|
54
|
78.0400
|
XLON
|
1003854795684485
|
|
31/05/2024
|
16:41:28
|
BST
|
54
|
78.1400
|
XLON
|
1003854795684927
|
|
31/05/2024
|
16:41:28
|
BST
|
9
|
78.1200
|
XLON
|
1003854795684933
|
|
31/05/2024
|
16:41:43
|
BST
|
45
|
78.1200
|
XLON
|
1003854795684984
|
|
31/05/2024
|
16:42:02
|
BST
|
42
|
78.1200
|
XLON
|
1003854795685060
|
|
31/05/2024
|
16:42:02
|
BST
|
12
|
78.1200
|
XLON
|
1003854795685061
|
|
31/05/2024
|
16:44:42
|
BST
|
54
|
78.1600
|
XLON
|
1003854795685474
|
|
31/05/2024
|
16:44:42
|
BST
|
37
|
78.1600
|
XLON
|
1003854795685477
|
|
31/05/2024
|
16:44:42
|
BST
|
54
|
78.1400
|
XLON
|
1003854795685478
|
|
31/05/2024
|
16:45:07
|
BST
|
37
|
78.1800
|
XLON
|
1003854795685549
|
|
31/05/2024
|
16:45:07
|
BST
|
22
|
78.1800
|
XLON
|
1003854795685550
|
|
31/05/2024
|
16:45:40
|
BST
|
54
|
78.2000
|
XLON
|
1003854795685649
|
|
31/05/2024
|
16:45:40
|
BST
|
54
|
78.1800
|
XLON
|
1003854795685651
|
|
31/05/2024
|
16:45:53
|
BST
|
32
|
78.1800
|
XLON
|
1003854795685682
|
|
31/05/2024
|
16:45:53
|
BST
|
54
|
78.1600
|
XLON
|
1003854795685683
|
|
31/05/2024
|
16:46:06
|
BST
|
100
|
78.2000
|
XLON
|
1003854795685740
|
|
31/05/2024
|
16:46:06
|
BST
|
23
|
78.2000
|
XLON
|
1003854795685741
|
|
31/05/2024
|
16:46:06
|
BST
|
26
|
78.2000
|
XLON
|
1003854795685742
|
|
31/05/2024
|
16:46:06
|
BST
|
39
|
78.2000
|
XLON
|
1003854795685743
|
|
31/05/2024
|
16:46:06
|
BST
|
188
|
78.2000
|
XLON
|
1003854795685750
|
|
31/05/2024
|
16:46:07
|
BST
|
21
|
78.2000
|
XLON
|
1003854795685753
|
|
31/05/2024
|
16:46:07
|
BST
|
25
|
78.2000
|
XLON
|
1003854795685754
|
|
31/05/2024
|
16:46:07
|
BST
|
81
|
78.2000
|
XLON
|
1003854795685755
|
|
31/05/2024
|
16:46:07
|
BST
|
37
|
78.2000
|
XLON
|
1003854795685767
|
|
31/05/2024
|
16:46:07
|
BST
|
49
|
78.2000
|
XLON
|
1003854795685768
|
|
31/05/2024
|
16:46:07
|
BST
|
48
|
78.2000
|
XLON
|
1003854795685769
|
|
31/05/2024
|
16:46:07
|
BST
|
13
|
78.2000
|
XLON
|
1003854795685770
|
|
31/05/2024
|
16:46:22
|
BST
|
22
|
78.1800
|
XLON
|
1003854795685809
|
|
31/05/2024
|
16:46:22
|
BST
|
32
|
78.1800
|
XLON
|
1003854795685810
|
|
31/05/2024
|
16:47:13
|
BST
|
100
|
78.1800
|
XLON
|
1003854795685924
|
|
31/05/2024
|
16:47:13
|
BST
|
25
|
78.1800
|
XLON
|
1003854795685925
|
|
31/05/2024
|
16:47:13
|
BST
|
10
|
78.1800
|
XLON
|
1003854795685926
|
|
31/05/2024
|
16:47:34
|
BST
|
54
|
78.1600
|
XLON
|
1003854795685974
|
|
31/05/2024
|
16:47:55
|
BST
|
25
|
78.2200
|
XLON
|
1003854795686023
|
|
31/05/2024
|
16:47:55
|
BST
|
20
|
78.2200
|
XLON
|
1003854795686024
|
|
31/05/2024
|
16:47:55
|
BST
|
38
|
78.2000
|
XLON
|
1003854795686027
|
|
31/05/2024
|
16:47:55
|
BST
|
16
|
78.2000
|
XLON
|
1003854795686028
|
|
31/05/2024
|
16:48:33
|
BST
|
54
|
78.2000
|
XLON
|
1003854795686188
|
|
31/05/2024
|
16:48:36
|
BST
|
54
|
78.1800
|
XLON
|
1003854795686200
|
|
31/05/2024
|
16:49:09
|
BST
|
25
|
78.2000
|
XLON
|
1003854795686290
|
|
31/05/2024
|
16:49:09
|
BST
|
29
|
78.2000
|
XLON
|
1003854795686291
|
|
31/05/2024
|
16:49:27
|
BST
|
10
|
78.2200
|
XLON
|
1003854795686345
|
|
31/05/2024
|
16:49:27
|
BST
|
44
|
78.2200
|
XLON
|
1003854795686346
|
|
31/05/2024
|
16:49:50
|
BST
|
54
|
78.2200
|
XLON
|
1003854795686416
|
|
31/05/2024
|
16:49:52
|
BST
|
54
|
78.2000
|
XLON
|
1003854795686421
|
|
31/05/2024
|
16:50:36
|
BST
|
59
|
78.2000
|
XLON
|
1003854795686520
|
|
31/05/2024
|
16:50:42
|
BST
|
2
|
78.2000
|
XLON
|
1003854795686533
|
|
31/05/2024
|
16:50:42
|
BST
|
25
|
78.2000
|
XLON
|
1003854795686534
|
|
31/05/2024
|
16:50:42
|
BST
|
18
|
78.2000
|
XLON
|
1003854795686535
|
|
31/05/2024
|
16:52:20
|
BST
|
35
|
78.2000
|
XLON
|
1003854795686708
|
|
31/05/2024
|
16:52:20
|
BST
|
19
|
78.2000
|
XLON
|
1003854795686709
|
|
31/05/2024
|
16:53:43
|
BST
|
43
|
78.2400
|
XLON
|
1003854795686964
|
|
31/05/2024
|
16:53:43
|
BST
|
61
|
78.2400
|
XLON
|
1003854795686965
|
|
31/05/2024
|
16:53:43
|
BST
|
60
|
78.2400
|
XLON
|
1003854795686966
|
|
31/05/2024
|
16:53:43
|
BST
|
24
|
78.2400
|
XLON
|
1003854795686967
|
|
31/05/2024
|
16:53:43
|
BST
|
24
|
78.2400
|
XLON
|
1003854795686969
|
|
31/05/2024
|
16:53:43
|
BST
|
23
|
78.2400
|
XLON
|
1003854795686970
|
|
31/05/2024
|
16:54:02
|
BST
|
54
|
78.2400
|
XLON
|
1003854795687102
|
|
31/05/2024
|
16:54:02
|
BST
|
60
|
78.2600
|
XLON
|
1003854795687107
|
|
31/05/2024
|
16:54:02
|
BST
|
22
|
78.2600
|
XLON
|
1003854795687108
|
|
31/05/2024
|
16:54:02
|
BST
|
39
|
78.2600
|
XLON
|
1003854795687109
|
|
31/05/2024
|
16:54:02
|
BST
|
61
|
78.2600
|
XLON
|
1003854795687110
|
|
31/05/2024
|
16:54:54
|
BST
|
54
|
78.2800
|
XLON
|
1003854795687187
|
|
31/05/2024
|
16:55:31
|
BST
|
17
|
78.3200
|
XLON
|
1003854795687269
|
|
31/05/2024
|
16:56:02
|
BST
|
14
|
78.3400
|
XLON
|
1003854795687335
|
|
31/05/2024
|
16:56:02
|
BST
|
22
|
78.3400
|
XLON
|
1003854795687336
|
|
31/05/2024
|
16:56:02
|
BST
|
49
|
78.3400
|
XLON
|
1003854795687337
|
|
31/05/2024
|
16:56:02
|
BST
|
55
|
78.3400
|
XLON
|
1003854795687338
|
|
31/05/2024
|
16:56:02
|
BST
|
36
|
78.3400
|
XLON
|
1003854795687339
|
|
31/05/2024
|
16:56:02
|
BST
|
12
|
78.3400
|
XLON
|
1003854795687340
|
|
31/05/2024
|
16:56:03
|
BST
|
24
|
78.3400
|
XLON
|
1003854795687343
|
|
31/05/2024
|
16:56:03
|
BST
|
21
|
78.3400
|
XLON
|
1003854795687344
|
|
31/05/2024
|
16:56:42
|
BST
|
3
|
78.3400
|
XLON
|
1003854795687522
|
|
31/05/2024
|
16:56:42
|
BST
|
37
|
78.3400
|
XLON
|
1003854795687523
|
|
31/05/2024
|
16:56:42
|
BST
|
61
|
78.3400
|
XLON
|
1003854795687524
|
|
31/05/2024
|
16:56:42
|
BST
|
35
|
78.3400
|
XLON
|
1003854795687525
|
|
31/05/2024
|
16:56:59
|
BST
|
54
|
78.3000
|
XLON
|
1003854795687545
|
|
31/05/2024
|
16:58:06
|
BST
|
34
|
78.3600
|
XLON
|
1003854795687756
|
|
31/05/2024
|
16:58:06
|
BST
|
61
|
78.3600
|
XLON
|
1003854795687757
|
|
31/05/2024
|
16:58:06
|
BST
|
54
|
78.3600
|
XLON
|
1003854795687758
|
|
31/05/2024
|
16:59:15
|
BST
|
11
|
78.4000
|
XLON
|
1003854795687890
|
|
31/05/2024
|
16:59:15
|
BST
|
25
|
78.4000
|
XLON
|
1003854795687891
|
|
31/05/2024
|
16:59:15
|
BST
|
60
|
78.4000
|
XLON
|
1003854795687892
|
|
31/05/2024
|
16:59:15
|
BST
|
60
|
78.4000
|
XLON
|
1003854795687893
|
|
31/05/2024
|
16:59:19
|
BST
|
54
|
78.3800
|
XLON
|
1003854795687902
|
|
31/05/2024
|
16:59:19
|
BST
|
54
|
78.3600
|
XLON
|
1003854795687905
|
|
31/05/2024
|
17:00:03
|
BST
|
54
|
78.3800
|
XLON
|
1003854795688164
|
|
31/05/2024
|
17:00:20
|
BST
|
54
|
78.3800
|
XLON
|
1003854795688225
|
|
31/05/2024
|
17:00:21
|
BST
|
54
|
78.3600
|
XLON
|
1003854795688235
|
|
31/05/2024
|
17:00:34
|
BST
|
27
|
78.3400
|
XLON
|
1003854795688299
|
|
31/05/2024
|
17:00:34
|
BST
|
27
|
78.3400
|
XLON
|
1003854795688300
|
|
31/05/2024
|
17:02:08
|
BST
|
188
|
78.4000
|
XLON
|
1003854795688860
|
|
31/05/2024
|
17:02:09
|
BST
|
32
|
78.4000
|
XLON
|
1003854795688863
|
|
31/05/2024
|
17:02:09
|
BST
|
54
|
78.3800
|
XLON
|
1003854795688865
|
|
31/05/2024
|
17:02:54
|
BST
|
54
|
78.3600
|
XLON
|
1003854795689036
|
|
31/05/2024
|
17:02:57
|
BST
|
131
|
78.3800
|
XLON
|
1003854795689052
|
|
31/05/2024
|
17:03:01
|
BST
|
54
|
78.3400
|
XLON
|
1003854795689067
|
|
31/05/2024
|
17:03:42
|
BST
|
37
|
78.3600
|
XLON
|
1003854795689187
|
|
31/05/2024
|
17:03:42
|
BST
|
8
|
78.3600
|
XLON
|
1003854795689188
|
|
31/05/2024
|
17:03:44
|
BST
|
54
|
78.3400
|
XLON
|
1003854795689202
|
|
31/05/2024
|
17:04:25
|
BST
|
54
|
78.3600
|
XLON
|
1003854795689290
|
|
31/05/2024
|
17:04:25
|
BST
|
36
|
78.3600
|
XLON
|
1003854795689292
|
|
31/05/2024
|
17:04:27
|
BST
|
54
|
78.3400
|
XLON
|
1003854795689338
|
|
31/05/2024
|
17:06:08
|
BST
|
27
|
78.4200
|
XLON
|
1003854795689691
|
|
31/05/2024
|
17:06:08
|
BST
|
22
|
78.4200
|
XLON
|
1003854795689692
|
|
31/05/2024
|
17:06:08
|
BST
|
76
|
78.4200
|
XLON
|
1003854795689693
|
|
31/05/2024
|
17:06:08
|
BST
|
50
|
78.4200
|
XLON
|
1003854795689694
|
|
31/05/2024
|
17:06:08
|
BST
|
13
|
78.4200
|
XLON
|
1003854795689695
|
|
31/05/2024
|
17:06:08
|
BST
|
32
|
78.4200
|
XLON
|
1003854795689710
|
|
31/05/2024
|
17:06:08
|
BST
|
25
|
78.4200
|
XLON
|
1003854795689711
|
|
31/05/2024
|
17:06:08
|
BST
|
94
|
78.4200
|
XLON
|
1003854795689712
|
|
31/05/2024
|
17:06:30
|
BST
|
45
|
78.4000
|
XLON
|
1003854795689798
|
|
31/05/2024
|
17:06:30
|
BST
|
9
|
78.4000
|
XLON
|
1003854795689799
|
|
31/05/2024
|
17:06:48
|
BST
|
54
|
78.4200
|
XLON
|
1003854795689840
|
|
31/05/2024
|
17:07:12
|
BST
|
54
|
78.4200
|
XLON
|
1003854795689907
|
|
31/05/2024
|
17:07:12
|
BST
|
54
|
78.4000
|
XLON
|
1003854795689913
|
|
31/05/2024
|
17:07:24
|
BST
|
54
|
78.4000
|
XLON
|
1003854795689972
|
|
31/05/2024
|
17:07:44
|
BST
|
54
|
78.3800
|
XLON
|
1003854795690083
|
|
31/05/2024
|
17:08:01
|
BST
|
54
|
78.4200
|
XLON
|
1003854795690135
|
|
31/05/2024
|
17:08:39
|
BST
|
34
|
78.4400
|
XLON
|
1003854795690333
|
|
31/05/2024
|
17:08:39
|
BST
|
25
|
78.4400
|
XLON
|
1003854795690334
|
|
31/05/2024
|
17:08:39
|
BST
|
49
|
78.4400
|
XLON
|
1003854795690335
|
|
31/05/2024
|
17:09:08
|
BST
|
54
|
78.4600
|
XLON
|
1003854795690459
|
|
31/05/2024
|
17:09:16
|
BST
|
52
|
78.4600
|
XLON
|
1003854795690473
|
|
31/05/2024
|
17:09:16
|
BST
|
2
|
78.4600
|
XLON
|
1003854795690474
|
|
31/05/2024
|
17:10:19
|
BST
|
4
|
78.5400
|
XLON
|
1003854795690728
|
|
31/05/2024
|
17:10:19
|
BST
|
38
|
78.5400
|
XLON
|
1003854795690729
|
|
31/05/2024
|
17:10:23
|
BST
|
54
|
78.5200
|
XLON
|
1003854795690742
|
|
31/05/2024
|
17:10:23
|
BST
|
35
|
78.5200
|
XLON
|
1003854795690746
|
|
31/05/2024
|
17:10:23
|
BST
|
10
|
78.5200
|
XLON
|
1003854795690747
|
|
31/05/2024
|
17:10:28
|
BST
|
65
|
78.5400
|
XLON
|
1003854795690800
|
|
31/05/2024
|
17:10:28
|
BST
|
38
|
78.5400
|
XLON
|
1003854795690801
|
|
31/05/2024
|
17:10:28
|
BST
|
1
|
78.5400
|
XLON
|
1003854795690802
|
|
31/05/2024
|
17:10:29
|
BST
|
54
|
78.5200
|
XLON
|
1003854795690808
|
|
31/05/2024
|
17:10:30
|
BST
|
54
|
78.5000
|
XLON
|
1003854795690810
|
|
31/05/2024
|
17:11:28
|
BST
|
54
|
78.5200
|
XLON
|
1003854795691053
|
|
31/05/2024
|
17:11:58
|
BST
|
76
|
78.5400
|
XLON
|
1003854795691153
|
|
31/05/2024
|
17:11:58
|
BST
|
34
|
78.5400
|
XLON
|
1003854795691154
|
|
31/05/2024
|
17:11:58
|
BST
|
2
|
78.5400
|
XLON
|
1003854795691155
|
|
31/05/2024
|
17:12:13
|
BST
|
45
|
78.5200
|
XLON
|
1003854795691206
|
|
31/05/2024
|
17:12:34
|
BST
|
54
|
78.5200
|
XLON
|
1003854795691312
|
|
31/05/2024
|
17:13:02
|
BST
|
76
|
78.5200
|
XLON
|
1003854795691445
|
|
31/05/2024
|
17:13:02
|
BST
|
76
|
78.5200
|
XLON
|
1003854795691446
|
|
31/05/2024
|
17:13:02
|
BST
|
1
|
78.5200
|
XLON
|
1003854795691447
|
|
31/05/2024
|
17:13:02
|
BST
|
54
|
78.5000
|
XLON
|
1003854795691448
|
|
31/05/2024
|
17:13:55
|
BST
|
45
|
78.5400
|
XLON
|
1003854795691701
|
|
31/05/2024
|
17:14:02
|
BST
|
22
|
78.5400
|
XLON
|
1003854795691722
|
|
31/05/2024
|
17:14:02
|
BST
|
23
|
78.5400
|
XLON
|
1003854795691723
|
|
31/05/2024
|
17:14:06
|
BST
|
54
|
78.5400
|
XLON
|
1003854795691754
|
|
31/05/2024
|
17:14:15
|
BST
|
54
|
78.5600
|
XLON
|
1003854795691802
|
|
31/05/2024
|
17:14:42
|
BST
|
22
|
78.5600
|
XLON
|
1003854795691848
|
|
31/05/2024
|
17:14:42
|
BST
|
51
|
78.5600
|
XLON
|
1003854795691849
|
|
31/05/2024
|
17:14:42
|
BST
|
28
|
78.5600
|
XLON
|
1003854795691850
|
|
31/05/2024
|
17:15:31
|
BST
|
22
|
78.6200
|
XLON
|
1003854795692090
|
|
31/05/2024
|
17:15:31
|
BST
|
69
|
78.6200
|
XLON
|
1003854795692091
|
|
31/05/2024
|
17:15:46
|
BST
|
54
|
78.6000
|
XLON
|
1003854795692150
|
|
31/05/2024
|
17:15:46
|
BST
|
54
|
78.5800
|
XLON
|
1003854795692159
|
|
31/05/2024
|
17:16:35
|
BST
|
54
|
78.6000
|
XLON
|
1003854795692326
|
|
31/05/2024
|
17:17:27
|
BST
|
52
|
78.6200
|
XLON
|
1003854795692601
|
|
31/05/2024
|
17:17:27
|
BST
|
22
|
78.6200
|
XLON
|
1003854795692602
|
|
31/05/2024
|
17:17:33
|
BST
|
36
|
78.6200
|
XLON
|
1003854795692611
|
|
31/05/2024
|
17:17:33
|
BST
|
22
|
78.6200
|
XLON
|
1003854795692612
|
|
31/05/2024
|
17:17:33
|
BST
|
76
|
78.6200
|
XLON
|
1003854795692613
|
|
31/05/2024
|
17:17:33
|
BST
|
9
|
78.6200
|
XLON
|
1003854795692614
|
|
31/05/2024
|
17:17:51
|
BST
|
54
|
78.6200
|
XLON
|
1003854795692700
|
|
31/05/2024
|
17:18:13
|
BST
|
38
|
78.6200
|
XLON
|
1003854795692773
|
|
31/05/2024
|
17:18:13
|
BST
|
7
|
78.6200
|
XLON
|
1003854795692774
|
|
31/05/2024
|
17:18:17
|
BST
|
54
|
78.6000
|
XLON
|
1003854795692802
|
|
31/05/2024
|
17:18:20
|
BST
|
36
|
78.5800
|
XLON
|
1003854795692836
|
|
31/05/2024
|
17:18:20
|
BST
|
18
|
78.5800
|
XLON
|
1003854795692837
|
|
31/05/2024
|
17:18:31
|
BST
|
54
|
78.5800
|
XLON
|
1003854795692881
|
|
31/05/2024
|
17:19:03
|
BST
|
5
|
78.5800
|
XLON
|
1003854795693047
|
|
31/05/2024
|
17:19:03
|
BST
|
49
|
78.5800
|
XLON
|
1003854795693048
|
|
31/05/2024
|
17:19:42
|
BST
|
54
|
78.6000
|
XLON
|
1003854795693166
|
|
31/05/2024
|
17:19:42
|
BST
|
54
|
78.5800
|
XLON
|
1003854795693175
|
|
31/05/2024
|
17:19:43
|
BST
|
54
|
78.5600
|
XLON
|
1003854795693183
|
|
31/05/2024
|
17:20:05
|
BST
|
41
|
78.5400
|
XLON
|
1003854795693334
|
|
31/05/2024
|
17:20:05
|
BST
|
13
|
78.5400
|
XLON
|
1003854795693335
|
|
31/05/2024
|
17:20:50
|
BST
|
54
|
78.5600
|
XLON
|
1003854795693558
|
|
31/05/2024
|
17:21:38
|
BST
|
54
|
78.5600
|
XLON
|
1003854795693764
|
|
31/05/2024
|
17:21:38
|
BST
|
40
|
78.5600
|
XLON
|
1003854795693765
|
|
31/05/2024
|
17:21:38
|
BST
|
22
|
78.5600
|
XLON
|
1003854795693766
|
|
31/05/2024
|
17:21:38
|
BST
|
37
|
78.5600
|
XLON
|
1003854795693767
|
|
31/05/2024
|
17:21:38
|
BST
|
22
|
78.5600
|
XLON
|
1003854795693768
|
|
31/05/2024
|
17:21:38
|
BST
|
2
|
78.5600
|
XLON
|
1003854795693769
|
|
31/05/2024
|
17:21:52
|
BST
|
49
|
78.5600
|
XLON
|
1003854795693797
|
|
31/05/2024
|
17:21:52
|
BST
|
77
|
78.5600
|
XLON
|
1003854795693798
|
|
31/05/2024
|
17:22:13
|
BST
|
54
|
78.5600
|
XLON
|
1003854795693906
|
|
31/05/2024
|
17:22:41
|
BST
|
54
|
78.5400
|
XLON
|
1003854795694032
|
|
31/05/2024
|
17:22:59
|
BST
|
109
|
78.5800
|
XLON
|
1003854795694115
|
|
31/05/2024
|
17:23:29
|
BST
|
43
|
78.5400
|
XLON
|
1003854795694288
|
|
31/05/2024
|
17:23:29
|
BST
|
11
|
78.5400
|
XLON
|
1003854795694289
|
|
31/05/2024
|
17:23:29
|
BST
|
54
|
78.5200
|
XLON
|
1003854795694307
|
|
31/05/2024
|
17:24:15
|
BST
|
15
|
78.5600
|
XLON
|
1003854795694521
|
|
31/05/2024
|
17:24:15
|
BST
|
76
|
78.5600
|
XLON
|
1003854795694522
|
|
31/05/2024
|
17:24:15
|
BST
|
45
|
78.5600
|
XLON
|
1003854795694523
|
|
31/05/2024
|
17:24:15
|
BST
|
54
|
78.5600
|
XLON
|
1003854795694531
|
|
31/05/2024
|
17:24:32
|
BST
|
54
|
78.5600
|
XLON
|
1003854795694619
|
|
31/05/2024
|
17:24:40
|
BST
|
54
|
78.5800
|
XLON
|
1003854795694659
|
|
31/05/2024
|
17:25:18
|
BST
|
54
|
78.5400
|
XLON
|
1003854795694876
|
|
31/05/2024
|
17:25:22
|
BST
|
54
|
78.5600
|
XLON
|
1003854795694892
|
|
31/05/2024
|
17:25:31
|
BST
|
54
|
78.5400
|
XLON
|
1003854795694977
|
|
31/05/2024
|
17:25:31
|
BST
|
54
|
78.5200
|
XLON
|
1003854795694984
|
|
31/05/2024
|
17:25:46
|
BST
|
54
|
78.5000
|
XLON
|
1003854795695056
|
|
31/05/2024
|
17:26:28
|
BST
|
50
|
78.5200
|
XLON
|
1003854795695277
|
|
31/05/2024
|
17:26:28
|
BST
|
76
|
78.5200
|
XLON
|
1003854795695278
|
|
31/05/2024
|
17:26:28
|
BST
|
62
|
78.5200
|
XLON
|
1003854795695279
|
|
31/05/2024
|
17:26:28
|
BST
|
24
|
78.5200
|
XLON
|
1003854795695280
|
|
31/05/2024
|
17:26:28
|
BST
|
21
|
78.5200
|
XLON
|
1003854795695281
|
|
31/05/2024
|
17:26:29
|
BST
|
25
|
78.5200
|
XLON
|
1003854795695282
|
|
31/05/2024
|
17:26:29
|
BST
|
21
|
78.5200
|
XLON
|
1003854795695283
|
|
31/05/2024
|
17:26:33
|
BST
|
54
|
78.5000
|
XLON
|
1003854795695298
|
|
31/05/2024
|
17:26:52
|
BST
|
47
|
78.5000
|
XLON
|
1003854795695425
|
|
31/05/2024
|
17:26:52
|
BST
|
76
|
78.5000
|
XLON
|
1003854795695426
|
|
31/05/2024
|
17:26:52
|
BST
|
12
|
78.5000
|
XLON
|
1003854795695427
|
|
31/05/2024
|
17:27:06
|
BST
|
54
|
78.4800
|
XLON
|
1003854795695522
|
|
31/05/2024
|
17:27:40
|
BST
|
37
|
78.5000
|
XLON
|
1003854795695807
|
|
31/05/2024
|
17:27:48
|
BST
|
54
|
78.4800
|
XLON
|
1003854795695925
|
|
31/05/2024
|
17:27:48
|
BST
|
75
|
78.4800
|
XLON
|
1003854795695926
|
|
31/05/2024
|
17:27:48
|
BST
|
40
|
78.4800
|
XLON
|
1003854795695927
|
|
31/05/2024
|
17:27:49
|
BST
|
2
|
78.4800
|
XLON
|
1003854795695943
|
|
31/05/2024
|
17:28:04
|
BST
|
26
|
78.4800
|
XLON
|
1003854795696075
|
|
31/05/2024
|
17:28:04
|
BST
|
22
|
78.4800
|
XLON
|
1003854795696076
|
|
31/05/2024
|
17:28:04
|
BST
|
3
|
78.4800
|
XLON
|
1003854795696077
|
|
31/05/2024
|
17:28:36
|
BST
|
54
|
78.4800
|
XLON
|
1003854795696219
|
|
31/05/2024
|
17:29:19
|
BST
|
25
|
78.5200
|
XLON
|
1003854795696503
|
|
31/05/2024
|
17:29:19
|
BST
|
54
|
78.5200
|
XLON
|
1003854795696507
|
|
31/05/2024
|
17:29:19
|
BST
|
54
|
78.5000
|
XLON
|
1003854795696526
|
|
31/05/2024
|
17:29:41
|
BST
|
35
|
78.5200
|
XLON
|
1003854795696695
|
|
31/05/2024
|
17:29:41
|
BST
|
25
|
78.5200
|
XLON
|
1003854795696696
|
|
31/05/2024
|
17:29:46
|
BST
|
36
|
78.5000
|
XLON
|
1003854795696780
|
|
31/05/2024
|
17:29:46
|
BST
|
114
|
78.5000
|
XLON
|
1003854795696781
|
|
|
|
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
POSFLFVDEVILVIS
Intercontinental Hotels (LSE:IHG)
Gráfica de Acción Histórica
De May 2024 a Jun 2024
Intercontinental Hotels (LSE:IHG)
Gráfica de Acción Histórica
De Jun 2023 a Jun 2024
