Purchase of own shares
LONDON, UK / ACCESSWIRE / May 23, 2023 / The Company announces that on 22 May 2023 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 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023.
Date of purchase: | 22 May 2023 |
Aggregate number of ordinary shares purchased: | 73,587 |
Lowest price paid per share: | £ 53.3000 |
Highest price paid per share: | £ 53.9800 |
Average price paid per share: | £ 53.8453 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 171,609,342 ordinary shares in issue (excluding 7,506,782 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: Amy Shields (+44 (0)7881 035 550)
Schedule of Purchases
Shares purchased: 73,587 (ISIN: GB00BHJYC057)
Date of purchases: 22 May 2023
Investment firm: GSI
Aggregated information:
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
73,587 |
|||
Highest price paid (per ordinary share) |
£ 53.9800 |
|||
Lowest price paid (per ordinary share) |
£ 53.3000 |
|||
Volume weighted average price paid(per ordinary share) |
£ 53.8453 |
Detailed information:
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
22/05/2023 |
08:13:11 |
BST |
244 |
53.5200 |
XLON |
771926561655352 |
22/05/2023 |
08:22:04 |
BST |
21 |
53.3600 |
XLON |
771926561656264 |
22/05/2023 |
08:22:04 |
BST |
136 |
53.3600 |
XLON |
771926561656265 |
22/05/2023 |
08:24:03 |
BST |
10 |
53.3400 |
XLON |
771926561656378 |
22/05/2023 |
08:24:03 |
BST |
115 |
53.3400 |
XLON |
771926561656379 |
22/05/2023 |
08:26:54 |
BST |
52 |
53.4000 |
XLON |
771926561656579 |
22/05/2023 |
08:26:56 |
BST |
252 |
53.3800 |
XLON |
771926561656582 |
22/05/2023 |
08:31:02 |
BST |
29 |
53.3400 |
XLON |
771926561656981 |
22/05/2023 |
08:31:02 |
BST |
71 |
53.3400 |
XLON |
771926561656982 |
22/05/2023 |
08:31:02 |
BST |
167 |
53.3400 |
XLON |
771926561656978 |
22/05/2023 |
08:31:42 |
BST |
15 |
53.3200 |
XLON |
771926561657055 |
22/05/2023 |
08:31:42 |
BST |
146 |
53.3200 |
XLON |
771926561657056 |
22/05/2023 |
08:34:16 |
BST |
105 |
53.3600 |
XLON |
771926561657335 |
22/05/2023 |
08:34:16 |
BST |
154 |
53.3600 |
XLON |
771926561657336 |
22/05/2023 |
08:37:34 |
BST |
92 |
53.3600 |
XLON |
771926561657524 |
22/05/2023 |
08:37:35 |
BST |
86 |
53.3600 |
XLON |
771926561657526 |
22/05/2023 |
08:39:35 |
BST |
69 |
53.3000 |
XLON |
771926561657607 |
22/05/2023 |
08:42:34 |
BST |
143 |
53.3400 |
XLON |
771926561657771 |
22/05/2023 |
08:54:17 |
BST |
99 |
53.4400 |
XLON |
771926561658551 |
22/05/2023 |
08:54:17 |
BST |
278 |
53.4400 |
XLON |
771926561658553 |
22/05/2023 |
08:58:51 |
BST |
113 |
53.4400 |
XLON |
771926561658823 |
22/05/2023 |
09:02:07 |
BST |
260 |
53.5000 |
XLON |
771926561659184 |
22/05/2023 |
09:12:07 |
BST |
95 |
53.6200 |
XLON |
771926561659802 |
22/05/2023 |
09:12:07 |
BST |
107 |
53.6200 |
XLON |
771926561659799 |
22/05/2023 |
09:12:22 |
BST |
167 |
53.6000 |
XLON |
771926561659828 |
22/05/2023 |
09:18:00 |
BST |
27 |
53.5400 |
XLON |
771926561660176 |
22/05/2023 |
09:18:00 |
BST |
32 |
53.5400 |
XLON |
771926561660178 |
22/05/2023 |
09:18:00 |
BST |
61 |
53.5400 |
XLON |
771926561660177 |
22/05/2023 |
09:18:09 |
BST |
28 |
53.5000 |
XLON |
771926561660200 |
22/05/2023 |
09:18:09 |
BST |
72 |
53.5000 |
XLON |
771926561660201 |
22/05/2023 |
09:18:36 |
BST |
15 |
53.4200 |
XLON |
771926561660265 |
22/05/2023 |
09:18:36 |
BST |
34 |
53.4200 |
XLON |
771926561660263 |
22/05/2023 |
09:18:36 |
BST |
76 |
53.4200 |
XLON |
771926561660264 |
22/05/2023 |
09:18:37 |
BST |
88 |
53.4200 |
XLON |
771926561660266 |
22/05/2023 |
09:18:39 |
BST |
46 |
53.4000 |
XLON |
771926561660286 |
22/05/2023 |
09:18:39 |
BST |
62 |
53.4000 |
XLON |
771926561660285 |
22/05/2023 |
09:18:50 |
BST |
35 |
53.3600 |
XLON |
771926561660295 |
22/05/2023 |
09:18:50 |
BST |
356 |
53.3600 |
XLON |
771926561660296 |
22/05/2023 |
09:19:01 |
BST |
156 |
53.3800 |
XLON |
771926561660311 |
22/05/2023 |
09:19:14 |
BST |
106 |
53.4200 |
XLON |
771926561660331 |
22/05/2023 |
09:20:19 |
BST |
274 |
53.4600 |
XLON |
771926561660380 |
22/05/2023 |
09:20:47 |
BST |
82 |
53.4600 |
XLON |
771926561660391 |
22/05/2023 |
09:20:50 |
BST |
29 |
53.4600 |
XLON |
771926561660392 |
22/05/2023 |
09:20:50 |
BST |
130 |
53.4600 |
XLON |
771926561660393 |
22/05/2023 |
09:29:49 |
BST |
1 |
53.5600 |
XLON |
771926561660850 |
22/05/2023 |
09:29:49 |
BST |
92 |
53.5600 |
XLON |
771926561660851 |
22/05/2023 |
09:29:49 |
BST |
92 |
53.5600 |
XLON |
771926561660852 |
22/05/2023 |
09:46:36 |
BST |
47 |
53.6400 |
XLON |
771926561661662 |
22/05/2023 |
09:46:36 |
BST |
64 |
53.6400 |
XLON |
771926561661661 |
22/05/2023 |
09:47:03 |
BST |
408 |
53.6200 |
XLON |
771926561661670 |
22/05/2023 |
09:47:04 |
BST |
55 |
53.5600 |
XLON |
771926561661675 |
22/05/2023 |
09:48:47 |
BST |
12 |
53.6000 |
XLON |
771926561661787 |
22/05/2023 |
09:48:47 |
BST |
65 |
53.6000 |
XLON |
771926561661785 |
22/05/2023 |
09:48:47 |
BST |
80 |
53.6000 |
XLON |
771926561661784 |
22/05/2023 |
09:48:47 |
BST |
80 |
53.6000 |
XLON |
771926561661786 |
22/05/2023 |
09:48:47 |
BST |
156 |
53.6000 |
XLON |
771926561661783 |
22/05/2023 |
09:55:47 |
BST |
225 |
53.6400 |
XLON |
771926561662126 |
22/05/2023 |
09:56:40 |
BST |
96 |
53.6200 |
XLON |
771926561662161 |
22/05/2023 |
10:01:15 |
BST |
19 |
53.8200 |
XLON |
771926561662449 |
22/05/2023 |
10:01:20 |
BST |
20 |
53.8200 |
XLON |
771926561662467 |
22/05/2023 |
10:01:20 |
BST |
58 |
53.8200 |
XLON |
771926561662466 |
22/05/2023 |
10:01:20 |
BST |
64 |
53.8200 |
XLON |
771926561662468 |
22/05/2023 |
10:02:03 |
BST |
392 |
53.8000 |
XLON |
771926561662495 |
22/05/2023 |
10:02:13 |
BST |
36 |
53.8000 |
XLON |
771926561662566 |
22/05/2023 |
10:02:13 |
BST |
74 |
53.8000 |
XLON |
771926561662564 |
22/05/2023 |
10:02:13 |
BST |
88 |
53.8000 |
XLON |
771926561662565 |
22/05/2023 |
10:02:13 |
BST |
96 |
53.8000 |
XLON |
771926561662563 |
22/05/2023 |
10:02:14 |
BST |
164 |
53.8000 |
XLON |
771926561662567 |
22/05/2023 |
10:02:26 |
BST |
38 |
53.7800 |
XLON |
771926561662594 |
22/05/2023 |
10:02:26 |
BST |
76 |
53.7800 |
XLON |
771926561662595 |
22/05/2023 |
10:02:27 |
BST |
38 |
53.7800 |
XLON |
771926561662597 |
22/05/2023 |
10:02:27 |
BST |
101 |
53.7800 |
XLON |
771926561662596 |
22/05/2023 |
10:03:55 |
BST |
47 |
53.7800 |
XLON |
771926561662645 |
22/05/2023 |
10:03:55 |
BST |
54 |
53.7800 |
XLON |
771926561662647 |
22/05/2023 |
10:03:55 |
BST |
64 |
53.7800 |
XLON |
771926561662644 |
22/05/2023 |
10:03:55 |
BST |
72 |
53.7800 |
XLON |
771926561662643 |
22/05/2023 |
10:03:55 |
BST |
74 |
53.7800 |
XLON |
771926561662646 |
22/05/2023 |
10:03:55 |
BST |
86 |
53.7800 |
XLON |
771926561662642 |
22/05/2023 |
10:04:01 |
BST |
173 |
53.7400 |
XLON |
771926561662660 |
22/05/2023 |
10:04:01 |
BST |
189 |
53.7400 |
XLON |
771926561662661 |
22/05/2023 |
10:04:01 |
BST |
300 |
53.7400 |
XLON |
771926561662654 |
22/05/2023 |
10:04:01 |
BST |
328 |
53.7400 |
XLON |
771926561662662 |
22/05/2023 |
10:04:42 |
BST |
91 |
53.6800 |
XLON |
771926561662725 |
22/05/2023 |
10:04:42 |
BST |
228 |
53.6800 |
XLON |
771926561662724 |
22/05/2023 |
10:13:04 |
BST |
35 |
53.8200 |
XLON |
771926561663102 |
22/05/2023 |
10:13:04 |
BST |
64 |
53.8200 |
XLON |
771926561663101 |
22/05/2023 |
10:13:04 |
BST |
115 |
53.8200 |
XLON |
771926561663099 |
22/05/2023 |
10:14:03 |
BST |
5 |
53.7800 |
XLON |
771926561663152 |
22/05/2023 |
10:14:03 |
BST |
82 |
53.7800 |
XLON |
771926561663153 |
22/05/2023 |
10:14:03 |
BST |
93 |
53.8000 |
XLON |
771926561663144 |
22/05/2023 |
10:19:42 |
BST |
10 |
53.7800 |
XLON |
771926561663528 |
22/05/2023 |
10:27:43 |
BST |
175 |
53.9000 |
XLON |
771926561664085 |
22/05/2023 |
10:28:17 |
BST |
23 |
53.9200 |
XLON |
771926561664139 |
22/05/2023 |
10:28:17 |
BST |
111 |
53.9200 |
XLON |
771926561664145 |
22/05/2023 |
10:28:17 |
BST |
181 |
53.9200 |
XLON |
771926561664140 |
22/05/2023 |
10:32:10 |
BST |
144 |
53.8600 |
XLON |
771926561664333 |
22/05/2023 |
10:32:10 |
BST |
383 |
53.9000 |
XLON |
771926561664328 |
22/05/2023 |
10:32:12 |
BST |
99 |
53.8400 |
XLON |
771926561664335 |
22/05/2023 |
10:33:26 |
BST |
210 |
53.8400 |
XLON |
771926561664411 |
22/05/2023 |
10:41:58 |
BST |
80 |
53.7800 |
XLON |
771926561664920 |
22/05/2023 |
10:41:58 |
BST |
130 |
53.7800 |
XLON |
771926561664918 |
22/05/2023 |
10:42:00 |
BST |
80 |
53.7600 |
XLON |
771926561664936 |
22/05/2023 |
10:42:00 |
BST |
91 |
53.7600 |
XLON |
771926561664937 |
22/05/2023 |
10:42:00 |
BST |
138 |
53.7600 |
XLON |
771926561664935 |
22/05/2023 |
10:42:00 |
BST |
171 |
53.7600 |
XLON |
771926561664934 |
22/05/2023 |
10:50:09 |
BST |
207 |
53.7600 |
XLON |
771926561665417 |
22/05/2023 |
10:50:09 |
BST |
240 |
53.7600 |
XLON |
771926561665413 |
22/05/2023 |
10:53:17 |
BST |
164 |
53.7600 |
XLON |
771926561665620 |
22/05/2023 |
11:01:49 |
BST |
47 |
53.8200 |
XLON |
771926561666122 |
22/05/2023 |
11:03:21 |
BST |
44 |
53.8200 |
XLON |
771926561666190 |
22/05/2023 |
11:09:24 |
BST |
130 |
53.8000 |
XLON |
771926561666460 |
22/05/2023 |
11:09:24 |
BST |
145 |
53.8000 |
XLON |
771926561666461 |
22/05/2023 |
11:22:17 |
BST |
71 |
53.8800 |
XLON |
771926561667038 |
22/05/2023 |
11:22:17 |
BST |
344 |
53.8800 |
XLON |
771926561667037 |
22/05/2023 |
11:22:17 |
BST |
47 |
53.9000 |
XLON |
771926561667035 |
22/05/2023 |
11:25:15 |
BST |
110 |
53.8400 |
XLON |
771926561667167 |
22/05/2023 |
11:26:39 |
BST |
11 |
53.8400 |
XLON |
771926561667253 |
22/05/2023 |
11:26:39 |
BST |
39 |
53.8400 |
XLON |
771926561667254 |
22/05/2023 |
11:26:41 |
BST |
1 |
53.8400 |
XLON |
771926561667258 |
22/05/2023 |
11:31:08 |
BST |
112 |
53.8400 |
XLON |
771926561667477 |
22/05/2023 |
11:31:08 |
BST |
296 |
53.8400 |
XLON |
771926561667478 |
22/05/2023 |
11:37:13 |
BST |
10 |
53.8400 |
XLON |
771926561667683 |
22/05/2023 |
11:37:13 |
BST |
19 |
53.8400 |
XLON |
771926561667675 |
22/05/2023 |
11:37:13 |
BST |
66 |
53.8400 |
XLON |
771926561667681 |
22/05/2023 |
11:37:13 |
BST |
82 |
53.8400 |
XLON |
771926561667682 |
22/05/2023 |
11:37:13 |
BST |
269 |
53.8400 |
XLON |
771926561667676 |
22/05/2023 |
11:38:18 |
BST |
8 |
53.7600 |
XLON |
771926561667752 |
22/05/2023 |
11:38:18 |
BST |
66 |
53.7600 |
XLON |
771926561667751 |
22/05/2023 |
11:38:18 |
BST |
82 |
53.7600 |
XLON |
771926561667750 |
22/05/2023 |
11:41:26 |
BST |
98 |
53.7600 |
XLON |
771926561667916 |
22/05/2023 |
11:46:13 |
BST |
39 |
53.6800 |
XLON |
771926561668209 |
22/05/2023 |
11:46:13 |
BST |
96 |
53.6800 |
XLON |
771926561668210 |
22/05/2023 |
11:52:16 |
BST |
22 |
53.7800 |
XLON |
771926561668635 |
22/05/2023 |
11:52:16 |
BST |
24 |
53.7800 |
XLON |
771926561668636 |
22/05/2023 |
11:52:16 |
BST |
204 |
53.7800 |
XLON |
771926561668637 |
22/05/2023 |
11:55:12 |
BST |
192 |
53.8000 |
XLON |
771926561668875 |
22/05/2023 |
11:55:54 |
BST |
99 |
53.7800 |
XLON |
771926561668943 |
22/05/2023 |
11:55:54 |
BST |
102 |
53.7800 |
XLON |
771926561668942 |
22/05/2023 |
12:00:52 |
BST |
29 |
53.7000 |
XLON |
771926561669408 |
22/05/2023 |
12:00:52 |
BST |
54 |
53.7000 |
XLON |
771926561669401 |
22/05/2023 |
12:00:52 |
BST |
63 |
53.7000 |
XLON |
771926561669409 |
22/05/2023 |
12:00:52 |
BST |
102 |
53.7000 |
XLON |
771926561669402 |
22/05/2023 |
12:01:28 |
BST |
120 |
53.6600 |
XLON |
771926561669489 |
22/05/2023 |
12:01:49 |
BST |
51 |
53.6600 |
XLON |
771926561669529 |
22/05/2023 |
12:02:11 |
BST |
153 |
53.6600 |
XLON |
771926561669552 |
22/05/2023 |
12:02:11 |
BST |
226 |
53.6600 |
XLON |
771926561669549 |
22/05/2023 |
12:05:03 |
BST |
109 |
53.7000 |
XLON |
771926561669717 |
22/05/2023 |
12:05:03 |
BST |
142 |
53.7000 |
XLON |
771926561669718 |
22/05/2023 |
12:05:03 |
BST |
395 |
53.7000 |
XLON |
771926561669715 |
22/05/2023 |
12:09:39 |
BST |
222 |
53.6400 |
XLON |
771926561669943 |
22/05/2023 |
12:13:56 |
BST |
67 |
53.6000 |
XLON |
771926561670099 |
22/05/2023 |
12:19:47 |
BST |
86 |
53.6200 |
XLON |
771926561670363 |
22/05/2023 |
12:19:47 |
BST |
136 |
53.6200 |
XLON |
771926561670358 |
22/05/2023 |
12:30:37 |
BST |
105 |
53.6400 |
XLON |
771926561670875 |
22/05/2023 |
12:31:14 |
BST |
123 |
53.6200 |
XLON |
771926561670905 |
22/05/2023 |
12:33:49 |
BST |
151 |
53.6800 |
XLON |
771926561671056 |
22/05/2023 |
12:46:03 |
BST |
275 |
53.7000 |
XLON |
771926561671678 |
22/05/2023 |
13:11:01 |
BST |
66 |
53.7600 |
XLON |
771926561672874 |
22/05/2023 |
13:12:25 |
BST |
267 |
53.7800 |
XLON |
771926561673030 |
22/05/2023 |
13:12:34 |
BST |
45 |
53.7800 |
XLON |
771926561673035 |
22/05/2023 |
13:12:34 |
BST |
318 |
53.7800 |
XLON |
771926561673034 |
22/05/2023 |
13:19:52 |
BST |
41 |
53.8000 |
XLON |
771926561673387 |
22/05/2023 |
13:19:52 |
BST |
220 |
53.8000 |
XLON |
771926561673386 |
22/05/2023 |
13:25:17 |
BST |
173 |
53.8400 |
XLON |
771926561673595 |
22/05/2023 |
13:30:36 |
BST |
156 |
53.8200 |
XLON |
771926561673760 |
22/05/2023 |
13:43:34 |
BST |
100 |
53.8800 |
XLON |
771926561674476 |
22/05/2023 |
13:43:34 |
BST |
126 |
53.8800 |
XLON |
771926561674477 |
22/05/2023 |
13:45:54 |
BST |
30 |
53.8800 |
XLON |
771926561674618 |
22/05/2023 |
13:45:54 |
BST |
48 |
53.8800 |
XLON |
771926561674619 |
22/05/2023 |
13:45:54 |
BST |
65 |
53.8800 |
XLON |
771926561674617 |
22/05/2023 |
13:45:54 |
BST |
90 |
53.8800 |
XLON |
771926561674616 |
22/05/2023 |
13:45:54 |
BST |
103 |
53.8800 |
XLON |
771926561674614 |
22/05/2023 |
13:48:21 |
BST |
113 |
53.8600 |
XLON |
771926561674730 |
22/05/2023 |
13:48:21 |
BST |
155 |
53.8600 |
XLON |
771926561674727 |
22/05/2023 |
13:58:47 |
BST |
36 |
53.8000 |
XLON |
771926561675261 |
22/05/2023 |
13:58:47 |
BST |
58 |
53.8000 |
XLON |
771926561675262 |
22/05/2023 |
13:58:47 |
BST |
245 |
53.8000 |
XLON |
771926561675259 |
22/05/2023 |
14:05:33 |
BST |
272 |
53.7400 |
XLON |
771926561675621 |
22/05/2023 |
14:08:45 |
BST |
55 |
53.7600 |
XLON |
771926561675794 |
22/05/2023 |
14:15:10 |
BST |
57 |
53.8000 |
XLON |
771926561676419 |
22/05/2023 |
14:15:19 |
BST |
62 |
53.8000 |
XLON |
771926561676423 |
22/05/2023 |
14:16:50 |
BST |
22 |
53.7800 |
XLON |
771926561676553 |
22/05/2023 |
14:16:50 |
BST |
22 |
53.7800 |
XLON |
771926561676555 |
22/05/2023 |
14:16:50 |
BST |
34 |
53.7800 |
XLON |
771926561676554 |
22/05/2023 |
14:16:50 |
BST |
125 |
53.7800 |
XLON |
771926561676552 |
22/05/2023 |
14:16:50 |
BST |
144 |
53.7800 |
XLON |
771926561676551 |
22/05/2023 |
14:16:50 |
BST |
278 |
53.7800 |
XLON |
771926561676550 |
22/05/2023 |
14:27:11 |
BST |
37 |
53.7800 |
XLON |
771926561677206 |
22/05/2023 |
14:27:11 |
BST |
80 |
53.7800 |
XLON |
771926561677205 |
22/05/2023 |
14:27:11 |
BST |
96 |
53.7800 |
XLON |
771926561677204 |
22/05/2023 |
14:27:11 |
BST |
186 |
53.7800 |
XLON |
771926561677198 |
22/05/2023 |
14:28:04 |
BST |
7 |
53.7400 |
XLON |
771926561677305 |
22/05/2023 |
14:28:04 |
BST |
79 |
53.7400 |
XLON |
771926561677306 |
22/05/2023 |
14:30:15 |
BST |
2 |
53.7800 |
XLON |
771926561677595 |
22/05/2023 |
14:30:15 |
BST |
296 |
53.7800 |
XLON |
771926561677594 |
22/05/2023 |
14:31:07 |
BST |
268 |
53.8000 |
XLON |
771926561677803 |
22/05/2023 |
14:31:09 |
BST |
2 |
53.8000 |
XLON |
771926561677805 |
22/05/2023 |
14:31:09 |
BST |
8 |
53.8000 |
XLON |
771926561677807 |
22/05/2023 |
14:31:09 |
BST |
170 |
53.8000 |
XLON |
771926561677806 |
22/05/2023 |
14:33:20 |
BST |
31 |
53.8800 |
XLON |
771926561678350 |
22/05/2023 |
14:33:20 |
BST |
70 |
53.8800 |
XLON |
771926561678349 |
22/05/2023 |
14:33:20 |
BST |
80 |
53.8800 |
XLON |
771926561678347 |
22/05/2023 |
14:33:20 |
BST |
90 |
53.8800 |
XLON |
771926561678348 |
22/05/2023 |
14:33:20 |
BST |
92 |
53.8800 |
XLON |
771926561678344 |
22/05/2023 |
14:33:20 |
BST |
96 |
53.8800 |
XLON |
771926561678346 |
22/05/2023 |
14:33:24 |
BST |
100 |
53.8600 |
XLON |
771926561678377 |
22/05/2023 |
14:34:09 |
BST |
286 |
53.9000 |
XLON |
771926561678552 |
22/05/2023 |
14:34:48 |
BST |
223 |
53.9000 |
XLON |
771926561678669 |
22/05/2023 |
14:34:58 |
BST |
1 |
53.9000 |
XLON |
771926561678680 |
22/05/2023 |
14:35:09 |
BST |
11 |
53.9000 |
XLON |
771926561678736 |
22/05/2023 |
14:35:09 |
BST |
158 |
53.9000 |
XLON |
771926561678735 |
22/05/2023 |
14:36:04 |
BST |
21 |
53.8400 |
XLON |
771926561678902 |
22/05/2023 |
14:36:04 |
BST |
89 |
53.8400 |
XLON |
771926561678898 |
22/05/2023 |
14:36:04 |
BST |
124 |
53.8400 |
XLON |
771926561678901 |
22/05/2023 |
14:37:10 |
BST |
2 |
53.8400 |
XLON |
771926561679035 |
22/05/2023 |
14:37:10 |
BST |
30 |
53.8400 |
XLON |
771926561679033 |
22/05/2023 |
14:37:10 |
BST |
80 |
53.8400 |
XLON |
771926561679032 |
22/05/2023 |
14:37:10 |
BST |
96 |
53.8400 |
XLON |
771926561679034 |
22/05/2023 |
14:37:10 |
BST |
385 |
53.8400 |
XLON |
771926561679031 |
22/05/2023 |
14:38:28 |
BST |
275 |
53.8200 |
XLON |
771926561679217 |
22/05/2023 |
14:39:16 |
BST |
71 |
53.8000 |
XLON |
771926561679404 |
22/05/2023 |
14:39:16 |
BST |
75 |
53.8000 |
XLON |
771926561679403 |
22/05/2023 |
14:39:38 |
BST |
17 |
53.7800 |
XLON |
771926561679445 |
22/05/2023 |
14:42:56 |
BST |
27 |
53.8800 |
XLON |
771926561680387 |
22/05/2023 |
14:43:00 |
BST |
103 |
53.8800 |
XLON |
771926561680405 |
22/05/2023 |
14:43:00 |
BST |
125 |
53.8800 |
XLON |
771926561680403 |
22/05/2023 |
14:43:00 |
BST |
146 |
53.8800 |
XLON |
771926561680404 |
22/05/2023 |
14:43:03 |
BST |
16 |
53.8800 |
XLON |
771926561680433 |
22/05/2023 |
14:43:03 |
BST |
86 |
53.8800 |
XLON |
771926561680432 |
22/05/2023 |
14:43:03 |
BST |
89 |
53.8800 |
XLON |
771926561680431 |
22/05/2023 |
14:43:03 |
BST |
96 |
53.8800 |
XLON |
771926561680430 |
22/05/2023 |
14:43:03 |
BST |
101 |
53.8800 |
XLON |
771926561680429 |
22/05/2023 |
14:43:03 |
BST |
125 |
53.8800 |
XLON |
771926561680424 |
22/05/2023 |
14:43:04 |
BST |
44 |
53.8800 |
XLON |
771926561680434 |
22/05/2023 |
14:43:04 |
BST |
47 |
53.8800 |
XLON |
771926561680442 |
22/05/2023 |
14:43:04 |
BST |
82 |
53.8800 |
XLON |
771926561680435 |
22/05/2023 |
14:43:04 |
BST |
89 |
53.8800 |
XLON |
771926561680436 |
22/05/2023 |
14:43:04 |
BST |
89 |
53.8800 |
XLON |
771926561680439 |
22/05/2023 |
14:43:04 |
BST |
96 |
53.8800 |
XLON |
771926561680437 |
22/05/2023 |
14:43:04 |
BST |
96 |
53.8800 |
XLON |
771926561680441 |
22/05/2023 |
14:43:04 |
BST |
101 |
53.8800 |
XLON |
771926561680438 |
22/05/2023 |
14:43:04 |
BST |
101 |
53.8800 |
XLON |
771926561680440 |
22/05/2023 |
14:43:28 |
BST |
29 |
53.9000 |
XLON |
771926561680544 |
22/05/2023 |
14:43:28 |
BST |
84 |
53.9000 |
XLON |
771926561680536 |
22/05/2023 |
14:43:28 |
BST |
89 |
53.9000 |
XLON |
771926561680541 |
22/05/2023 |
14:43:28 |
BST |
101 |
53.9000 |
XLON |
771926561680543 |
22/05/2023 |
14:43:28 |
BST |
102 |
53.9000 |
XLON |
771926561680542 |
22/05/2023 |
14:43:28 |
BST |
293 |
53.9000 |
XLON |
771926561680537 |
22/05/2023 |
14:43:33 |
BST |
61 |
53.9000 |
XLON |
771926561680554 |
22/05/2023 |
14:43:33 |
BST |
66 |
53.9000 |
XLON |
771926561680568 |
22/05/2023 |
14:43:33 |
BST |
130 |
53.9000 |
XLON |
771926561680567 |
22/05/2023 |
14:43:36 |
BST |
35 |
53.8800 |
XLON |
771926561680578 |
22/05/2023 |
14:43:36 |
BST |
146 |
53.8800 |
XLON |
771926561680577 |
22/05/2023 |
14:44:04 |
BST |
148 |
53.8600 |
XLON |
771926561680639 |
22/05/2023 |
14:44:07 |
BST |
102 |
53.8600 |
XLON |
771926561680642 |
22/05/2023 |
14:44:19 |
BST |
181 |
53.8600 |
XLON |
771926561680671 |
22/05/2023 |
14:44:55 |
BST |
81 |
53.8400 |
XLON |
771926561680734 |
22/05/2023 |
14:44:55 |
BST |
143 |
53.8400 |
XLON |
771926561680733 |
22/05/2023 |
14:45:06 |
BST |
43 |
53.8400 |
XLON |
771926561680758 |
22/05/2023 |
14:46:08 |
BST |
112 |
53.8200 |
XLON |
771926561680891 |
22/05/2023 |
14:47:46 |
BST |
160 |
53.8000 |
XLON |
771926561681151 |
22/05/2023 |
14:53:24 |
BST |
344 |
53.8600 |
XLON |
771926561681949 |
22/05/2023 |
14:55:08 |
BST |
287 |
53.8000 |
XLON |
771926561682166 |
22/05/2023 |
14:56:54 |
BST |
115 |
53.8000 |
XLON |
771926561682384 |
22/05/2023 |
14:59:50 |
BST |
91 |
53.8600 |
XLON |
771926561682777 |
22/05/2023 |
14:59:50 |
BST |
212 |
53.8600 |
XLON |
771926561682775 |
22/05/2023 |
15:00:09 |
BST |
247 |
53.8600 |
XLON |
771926561682838 |
22/05/2023 |
15:01:44 |
BST |
43 |
53.8800 |
XLON |
771926561683051 |
22/05/2023 |
15:01:44 |
BST |
117 |
53.8800 |
XLON |
771926561683049 |
22/05/2023 |
15:01:44 |
BST |
204 |
53.8800 |
XLON |
771926561683050 |
22/05/2023 |
15:02:15 |
BST |
97 |
53.8800 |
XLON |
771926561683120 |
22/05/2023 |
15:03:49 |
BST |
26 |
53.8600 |
XLON |
771926561683346 |
22/05/2023 |
15:03:49 |
BST |
104 |
53.8600 |
XLON |
771926561683347 |
22/05/2023 |
15:03:49 |
BST |
111 |
53.8600 |
XLON |
771926561683345 |
22/05/2023 |
15:05:17 |
BST |
53 |
53.8200 |
XLON |
771926561683578 |
22/05/2023 |
15:05:50 |
BST |
13 |
53.8200 |
XLON |
771926561683706 |
22/05/2023 |
15:06:04 |
BST |
27 |
53.8200 |
XLON |
771926561683739 |
22/05/2023 |
15:06:04 |
BST |
30 |
53.8200 |
XLON |
771926561683740 |
22/05/2023 |
15:06:04 |
BST |
37 |
53.8200 |
XLON |
771926561683738 |
22/05/2023 |
15:08:28 |
BST |
229 |
53.7800 |
XLON |
771926561684079 |
22/05/2023 |
15:08:37 |
BST |
30 |
53.7800 |
XLON |
771926561684154 |
22/05/2023 |
15:08:37 |
BST |
70 |
53.7800 |
XLON |
771926561684153 |
22/05/2023 |
15:09:02 |
BST |
99 |
53.7600 |
XLON |
771926561684214 |
22/05/2023 |
15:11:30 |
BST |
198 |
53.8200 |
XLON |
771926561684648 |
22/05/2023 |
15:11:30 |
BST |
221 |
53.8200 |
XLON |
771926561684647 |
22/05/2023 |
15:12:36 |
BST |
49 |
53.8200 |
XLON |
771926561684788 |
22/05/2023 |
15:12:36 |
BST |
116 |
53.8200 |
XLON |
771926561684789 |
22/05/2023 |
15:16:40 |
BST |
31 |
53.8600 |
XLON |
771926561685265 |
22/05/2023 |
15:16:40 |
BST |
132 |
53.8600 |
XLON |
771926561685264 |
22/05/2023 |
15:16:44 |
BST |
30 |
53.8600 |
XLON |
771926561685272 |
22/05/2023 |
15:16:47 |
BST |
48 |
53.8600 |
XLON |
771926561685278 |
22/05/2023 |
15:21:11 |
BST |
44 |
53.8800 |
XLON |
771926561685649 |
22/05/2023 |
15:21:11 |
BST |
80 |
53.8800 |
XLON |
771926561685648 |
22/05/2023 |
15:21:11 |
BST |
121 |
53.8800 |
XLON |
771926561685647 |
22/05/2023 |
15:21:11 |
BST |
188 |
53.8800 |
XLON |
771926561685646 |
22/05/2023 |
15:21:34 |
BST |
1 |
53.8800 |
XLON |
771926561685710 |
22/05/2023 |
15:21:34 |
BST |
1 |
53.8800 |
XLON |
771926561685711 |
22/05/2023 |
15:21:34 |
BST |
47 |
53.8800 |
XLON |
771926561685709 |
22/05/2023 |
15:21:34 |
BST |
364 |
53.8800 |
XLON |
771926561685712 |
22/05/2023 |
15:24:52 |
BST |
11 |
53.9400 |
XLON |
771926561686128 |
22/05/2023 |
15:24:52 |
BST |
13 |
53.9400 |
XLON |
771926561686129 |
22/05/2023 |
15:24:52 |
BST |
61 |
53.9400 |
XLON |
771926561686130 |
22/05/2023 |
15:24:57 |
BST |
38 |
53.9400 |
XLON |
771926561686136 |
22/05/2023 |
15:24:57 |
BST |
124 |
53.9400 |
XLON |
771926561686137 |
22/05/2023 |
15:25:02 |
BST |
418 |
53.9200 |
XLON |
771926561686142 |
22/05/2023 |
15:25:10 |
BST |
124 |
53.9000 |
XLON |
771926561686200 |
22/05/2023 |
15:26:12 |
BST |
67 |
53.9200 |
XLON |
771926561686364 |
22/05/2023 |
15:26:12 |
BST |
85 |
53.9200 |
XLON |
771926561686363 |
22/05/2023 |
15:26:59 |
BST |
106 |
53.9200 |
XLON |
771926561686458 |
22/05/2023 |
15:26:59 |
BST |
194 |
53.9200 |
XLON |
771926561686459 |
22/05/2023 |
15:28:36 |
BST |
131 |
53.9000 |
XLON |
771926561686581 |
22/05/2023 |
15:30:55 |
BST |
11 |
53.9000 |
XLON |
771926561686863 |
22/05/2023 |
15:30:55 |
BST |
285 |
53.9000 |
XLON |
771926561686862 |
22/05/2023 |
15:34:27 |
BST |
49 |
53.9400 |
XLON |
771926561687258 |
22/05/2023 |
15:34:27 |
BST |
200 |
53.9400 |
XLON |
771926561687259 |
22/05/2023 |
15:35:58 |
BST |
55 |
53.9600 |
XLON |
771926561687434 |
22/05/2023 |
15:35:58 |
BST |
69 |
53.9600 |
XLON |
771926561687433 |
22/05/2023 |
15:38:20 |
BST |
36 |
53.9600 |
XLON |
771926561687649 |
22/05/2023 |
15:38:20 |
BST |
88 |
53.9600 |
XLON |
771926561687657 |
22/05/2023 |
15:38:20 |
BST |
163 |
53.9600 |
XLON |
771926561687648 |
22/05/2023 |
15:38:20 |
BST |
195 |
53.9600 |
XLON |
771926561687647 |
22/05/2023 |
15:39:16 |
BST |
3 |
53.9600 |
XLON |
771926561687706 |
22/05/2023 |
15:40:04 |
BST |
68 |
53.9600 |
XLON |
771926561687781 |
22/05/2023 |
15:41:13 |
BST |
66 |
53.9600 |
XLON |
771926561687891 |
22/05/2023 |
15:42:06 |
BST |
10 |
53.9600 |
XLON |
771926561687980 |
22/05/2023 |
15:42:06 |
BST |
13 |
53.9600 |
XLON |
771926561687975 |
22/05/2023 |
15:42:06 |
BST |
119 |
53.9600 |
XLON |
771926561687979 |
22/05/2023 |
15:42:57 |
BST |
21 |
53.9600 |
XLON |
771926561688107 |
22/05/2023 |
15:42:57 |
BST |
88 |
53.9600 |
XLON |
771926561688106 |
22/05/2023 |
15:42:57 |
BST |
282 |
53.9600 |
XLON |
771926561688105 |
22/05/2023 |
15:44:05 |
BST |
100 |
53.9400 |
XLON |
771926561688242 |
22/05/2023 |
15:48:52 |
BST |
87 |
53.9000 |
XLON |
771926561688770 |
22/05/2023 |
15:48:52 |
BST |
131 |
53.9000 |
XLON |
771926561688769 |
22/05/2023 |
15:51:05 |
BST |
134 |
53.9000 |
XLON |
771926561689020 |
22/05/2023 |
15:56:31 |
BST |
41 |
53.9000 |
XLON |
771926561689608 |
22/05/2023 |
15:56:31 |
BST |
281 |
53.9000 |
XLON |
771926561689607 |
22/05/2023 |
15:56:31 |
BST |
77 |
53.9200 |
XLON |
771926561689611 |
22/05/2023 |
15:56:31 |
BST |
96 |
53.9200 |
XLON |
771926561689613 |
22/05/2023 |
15:56:31 |
BST |
120 |
53.9200 |
XLON |
771926561689612 |
22/05/2023 |
15:56:31 |
BST |
138 |
53.9200 |
XLON |
771926561689610 |
22/05/2023 |
15:56:44 |
BST |
76 |
53.9200 |
XLON |
771926561689642 |
22/05/2023 |
15:56:44 |
BST |
120 |
53.9200 |
XLON |
771926561689644 |
22/05/2023 |
15:56:44 |
BST |
138 |
53.9200 |
XLON |
771926561689643 |
22/05/2023 |
15:56:46 |
BST |
120 |
53.9200 |
XLON |
771926561689646 |
22/05/2023 |
15:56:46 |
BST |
126 |
53.9200 |
XLON |
771926561689645 |
22/05/2023 |
15:56:46 |
BST |
138 |
53.9200 |
XLON |
771926561689647 |
22/05/2023 |
15:56:47 |
BST |
122 |
53.9200 |
XLON |
771926561689651 |
22/05/2023 |
15:56:47 |
BST |
366 |
53.9200 |
XLON |
771926561689650 |
22/05/2023 |
15:56:48 |
BST |
16 |
53.9200 |
XLON |
771926561689661 |
22/05/2023 |
15:56:48 |
BST |
96 |
53.9200 |
XLON |
771926561689662 |
22/05/2023 |
15:56:48 |
BST |
108 |
53.9200 |
XLON |
771926561689663 |
22/05/2023 |
15:56:49 |
BST |
85 |
53.9200 |
XLON |
771926561689669 |
22/05/2023 |
15:56:56 |
BST |
87 |
53.9200 |
XLON |
771926561689671 |
22/05/2023 |
15:57:24 |
BST |
330 |
53.9000 |
XLON |
771926561689743 |
22/05/2023 |
15:57:26 |
BST |
336 |
53.9000 |
XLON |
771926561689761 |
22/05/2023 |
15:59:17 |
BST |
23 |
53.9200 |
XLON |
771926561690032 |
22/05/2023 |
15:59:17 |
BST |
55 |
53.9200 |
XLON |
771926561690031 |
22/05/2023 |
15:59:17 |
BST |
192 |
53.9200 |
XLON |
771926561690027 |
22/05/2023 |
15:59:17 |
BST |
226 |
53.9200 |
XLON |
771926561690026 |
22/05/2023 |
15:59:17 |
BST |
323 |
53.9200 |
XLON |
771926561690033 |
22/05/2023 |
15:59:19 |
BST |
16 |
53.9200 |
XLON |
771926561690040 |
22/05/2023 |
15:59:19 |
BST |
108 |
53.9200 |
XLON |
771926561690043 |
22/05/2023 |
15:59:40 |
BST |
69 |
53.9200 |
XLON |
771926561690072 |
22/05/2023 |
15:59:51 |
BST |
213 |
53.9200 |
XLON |
771926561690087 |
22/05/2023 |
16:00:10 |
BST |
508 |
53.9600 |
XLON |
771926561690224 |
22/05/2023 |
16:03:00 |
BST |
79 |
53.9600 |
XLON |
771926561690660 |
22/05/2023 |
16:03:00 |
BST |
80 |
53.9600 |
XLON |
771926561690663 |
22/05/2023 |
16:03:00 |
BST |
138 |
53.9600 |
XLON |
771926561690661 |
22/05/2023 |
16:03:00 |
BST |
150 |
53.9600 |
XLON |
771926561690662 |
22/05/2023 |
16:03:05 |
BST |
138 |
53.9600 |
XLON |
771926561690692 |
22/05/2023 |
16:03:07 |
BST |
70 |
53.9600 |
XLON |
771926561690693 |
22/05/2023 |
16:03:09 |
BST |
72 |
53.9600 |
XLON |
771926561690700 |
22/05/2023 |
16:03:09 |
BST |
80 |
53.9600 |
XLON |
771926561690703 |
22/05/2023 |
16:03:09 |
BST |
138 |
53.9600 |
XLON |
771926561690702 |
22/05/2023 |
16:03:09 |
BST |
150 |
53.9600 |
XLON |
771926561690701 |
22/05/2023 |
16:03:10 |
BST |
83 |
53.9600 |
XLON |
771926561690706 |
22/05/2023 |
16:03:12 |
BST |
55 |
53.9600 |
XLON |
771926561690714 |
22/05/2023 |
16:03:14 |
BST |
78 |
53.9600 |
XLON |
771926561690717 |
22/05/2023 |
16:03:15 |
BST |
84 |
53.9600 |
XLON |
771926561690722 |
22/05/2023 |
16:03:15 |
BST |
150 |
53.9600 |
XLON |
771926561690723 |
22/05/2023 |
16:03:25 |
BST |
75 |
53.9600 |
XLON |
771926561690740 |
22/05/2023 |
16:03:45 |
BST |
26 |
53.9600 |
XLON |
771926561690792 |
22/05/2023 |
16:03:45 |
BST |
83 |
53.9600 |
XLON |
771926561690789 |
22/05/2023 |
16:03:45 |
BST |
138 |
53.9600 |
XLON |
771926561690791 |
22/05/2023 |
16:03:45 |
BST |
150 |
53.9600 |
XLON |
771926561690790 |
22/05/2023 |
16:03:50 |
BST |
95 |
53.9600 |
XLON |
771926561690841 |
22/05/2023 |
16:03:50 |
BST |
120 |
53.9600 |
XLON |
771926561690842 |
22/05/2023 |
16:03:52 |
BST |
11 |
53.9600 |
XLON |
771926561690853 |
22/05/2023 |
16:03:55 |
BST |
7 |
53.9600 |
XLON |
771926561690855 |
22/05/2023 |
16:03:59 |
BST |
64 |
53.9600 |
XLON |
771926561690863 |
22/05/2023 |
16:04:17 |
BST |
390 |
53.9600 |
XLON |
771926561690925 |
22/05/2023 |
16:04:19 |
BST |
101 |
53.9600 |
XLON |
771926561690958 |
22/05/2023 |
16:04:19 |
BST |
404 |
53.9600 |
XLON |
771926561690954 |
22/05/2023 |
16:06:53 |
BST |
70 |
53.9600 |
XLON |
771926561691348 |
22/05/2023 |
16:07:08 |
BST |
144 |
53.9400 |
XLON |
771926561691377 |
22/05/2023 |
16:07:41 |
BST |
70 |
53.9400 |
XLON |
771926561691488 |
22/05/2023 |
16:07:41 |
BST |
171 |
53.9400 |
XLON |
771926561691494 |
22/05/2023 |
16:08:14 |
BST |
45 |
53.9400 |
XLON |
771926561691595 |
22/05/2023 |
16:08:14 |
BST |
116 |
53.9400 |
XLON |
771926561691598 |
22/05/2023 |
16:08:14 |
BST |
150 |
53.9400 |
XLON |
771926561691597 |
22/05/2023 |
16:08:14 |
BST |
346 |
53.9400 |
XLON |
771926561691596 |
22/05/2023 |
16:08:16 |
BST |
56 |
53.9400 |
XLON |
771926561691612 |
22/05/2023 |
16:08:16 |
BST |
64 |
53.9400 |
XLON |
771926561691611 |
22/05/2023 |
16:08:17 |
BST |
12 |
53.9200 |
XLON |
771926561691619 |
22/05/2023 |
16:08:17 |
BST |
166 |
53.9200 |
XLON |
771926561691618 |
22/05/2023 |
16:08:17 |
BST |
170 |
53.9200 |
XLON |
771926561691617 |
22/05/2023 |
16:08:18 |
BST |
28 |
53.9400 |
XLON |
771926561691631 |
22/05/2023 |
16:08:18 |
BST |
61 |
53.9400 |
XLON |
771926561691630 |
22/05/2023 |
16:08:38 |
BST |
28 |
53.9200 |
XLON |
771926561691703 |
22/05/2023 |
16:08:38 |
BST |
47 |
53.9200 |
XLON |
771926561691701 |
22/05/2023 |
16:08:38 |
BST |
47 |
53.9200 |
XLON |
771926561691702 |
22/05/2023 |
16:08:41 |
BST |
315 |
53.9200 |
XLON |
771926561691718 |
22/05/2023 |
16:08:46 |
BST |
58 |
53.9200 |
XLON |
771926561691743 |
22/05/2023 |
16:08:46 |
BST |
66 |
53.9200 |
XLON |
771926561691744 |
22/05/2023 |
16:08:49 |
BST |
17 |
53.9200 |
XLON |
771926561691758 |
22/05/2023 |
16:08:50 |
BST |
337 |
53.9200 |
XLON |
771926561691762 |
22/05/2023 |
16:08:51 |
BST |
251 |
53.9200 |
XLON |
771926561691766 |
22/05/2023 |
16:08:55 |
BST |
203 |
53.9200 |
XLON |
771926561691813 |
22/05/2023 |
16:08:56 |
BST |
27 |
53.9200 |
XLON |
771926561691815 |
22/05/2023 |
16:08:56 |
BST |
65 |
53.9200 |
XLON |
771926561691816 |
22/05/2023 |
16:09:01 |
BST |
224 |
53.9000 |
XLON |
771926561691841 |
22/05/2023 |
16:09:05 |
BST |
137 |
53.9000 |
XLON |
771926561691865 |
22/05/2023 |
16:09:28 |
BST |
107 |
53.8800 |
XLON |
771926561691914 |
22/05/2023 |
16:09:30 |
BST |
177 |
53.8800 |
XLON |
771926561691915 |
22/05/2023 |
16:09:37 |
BST |
96 |
53.8800 |
XLON |
771926561691938 |
22/05/2023 |
16:09:50 |
BST |
184 |
53.8800 |
XLON |
771926561691971 |
22/05/2023 |
16:09:55 |
BST |
108 |
53.8800 |
XLON |
771926561691981 |
22/05/2023 |
16:09:55 |
BST |
218 |
53.8800 |
XLON |
771926561691977 |
22/05/2023 |
16:10:03 |
BST |
26 |
53.8800 |
XLON |
771926561692009 |
22/05/2023 |
16:10:03 |
BST |
53 |
53.8800 |
XLON |
771926561692010 |
22/05/2023 |
16:10:03 |
BST |
58 |
53.8800 |
XLON |
771926561692012 |
22/05/2023 |
16:10:03 |
BST |
70 |
53.8800 |
XLON |
771926561692013 |
22/05/2023 |
16:10:21 |
BST |
35 |
53.8800 |
XLON |
771926561692102 |
22/05/2023 |
16:10:26 |
BST |
120 |
53.8800 |
XLON |
771926561692118 |
22/05/2023 |
16:10:42 |
BST |
133 |
53.8800 |
XLON |
771926561692141 |
22/05/2023 |
16:11:19 |
BST |
57 |
53.8800 |
XLON |
771926561692195 |
22/05/2023 |
16:11:21 |
BST |
100 |
53.8800 |
XLON |
771926561692197 |
22/05/2023 |
16:11:21 |
BST |
109 |
53.8800 |
XLON |
771926561692196 |
22/05/2023 |
16:12:04 |
BST |
218 |
53.9400 |
XLON |
771926561692313 |
22/05/2023 |
16:12:05 |
BST |
183 |
53.9400 |
XLON |
771926561692321 |
22/05/2023 |
16:13:14 |
BST |
40 |
53.9600 |
XLON |
771926561692444 |
22/05/2023 |
16:13:14 |
BST |
69 |
53.9600 |
XLON |
771926561692445 |
22/05/2023 |
16:13:14 |
BST |
138 |
53.9600 |
XLON |
771926561692446 |
22/05/2023 |
16:13:14 |
BST |
208 |
53.9600 |
XLON |
771926561692447 |
22/05/2023 |
16:14:06 |
BST |
18 |
53.9600 |
XLON |
771926561692532 |
22/05/2023 |
16:14:14 |
BST |
59 |
53.9600 |
XLON |
771926561692553 |
22/05/2023 |
16:14:23 |
BST |
21 |
53.9600 |
XLON |
771926561692566 |
22/05/2023 |
16:14:30 |
BST |
28 |
53.9600 |
XLON |
771926561692574 |
22/05/2023 |
16:14:30 |
BST |
77 |
53.9600 |
XLON |
771926561692573 |
22/05/2023 |
16:14:30 |
BST |
105 |
53.9600 |
XLON |
771926561692577 |
22/05/2023 |
16:14:30 |
BST |
176 |
53.9600 |
XLON |
771926561692575 |
22/05/2023 |
16:15:02 |
BST |
125 |
53.9400 |
XLON |
771926561692633 |
22/05/2023 |
16:15:07 |
BST |
228 |
53.9400 |
XLON |
771926561692643 |
22/05/2023 |
16:15:22 |
BST |
74 |
53.9200 |
XLON |
771926561692684 |
22/05/2023 |
16:15:22 |
BST |
164 |
53.9200 |
XLON |
771926561692685 |
22/05/2023 |
16:15:22 |
BST |
69 |
53.9400 |
XLON |
771926561692680 |
22/05/2023 |
16:15:22 |
BST |
81 |
53.9400 |
XLON |
771926561692678 |
22/05/2023 |
16:15:22 |
BST |
90 |
53.9400 |
XLON |
771926561692676 |
22/05/2023 |
16:15:22 |
BST |
93 |
53.9400 |
XLON |
771926561692677 |
22/05/2023 |
16:15:22 |
BST |
202 |
53.9400 |
XLON |
771926561692679 |
22/05/2023 |
16:15:32 |
BST |
364 |
53.8800 |
XLON |
771926561692740 |
22/05/2023 |
16:15:32 |
BST |
15 |
53.9000 |
XLON |
771926561692732 |
22/05/2023 |
16:15:32 |
BST |
22 |
53.9000 |
XLON |
771926561692737 |
22/05/2023 |
16:15:32 |
BST |
138 |
53.9000 |
XLON |
771926561692736 |
22/05/2023 |
16:15:32 |
BST |
190 |
53.9000 |
XLON |
771926561692734 |
22/05/2023 |
16:15:32 |
BST |
206 |
53.9000 |
XLON |
771926561692733 |
22/05/2023 |
16:15:32 |
BST |
378 |
53.9000 |
XLON |
771926561692735 |
22/05/2023 |
16:15:51 |
BST |
396 |
53.8600 |
XLON |
771926561692772 |
22/05/2023 |
16:15:51 |
BST |
42 |
53.8800 |
XLON |
771926561692769 |
22/05/2023 |
16:15:51 |
BST |
81 |
53.8800 |
XLON |
771926561692768 |
22/05/2023 |
16:15:51 |
BST |
96 |
53.8800 |
XLON |
771926561692765 |
22/05/2023 |
16:15:51 |
BST |
138 |
53.8800 |
XLON |
771926561692766 |
22/05/2023 |
16:15:51 |
BST |
199 |
53.8800 |
XLON |
771926561692764 |
22/05/2023 |
16:15:51 |
BST |
227 |
53.8800 |
XLON |
771926561692767 |
22/05/2023 |
16:15:56 |
BST |
14 |
53.8800 |
XLON |
771926561692777 |
22/05/2023 |
16:15:56 |
BST |
80 |
53.8800 |
XLON |
771926561692780 |
22/05/2023 |
16:15:56 |
BST |
82 |
53.8800 |
XLON |
771926561692783 |
22/05/2023 |
16:15:56 |
BST |
83 |
53.8800 |
XLON |
771926561692779 |
22/05/2023 |
16:15:56 |
BST |
85 |
53.8800 |
XLON |
771926561692781 |
22/05/2023 |
16:15:56 |
BST |
138 |
53.8800 |
XLON |
771926561692778 |
22/05/2023 |
16:15:56 |
BST |
417 |
53.8800 |
XLON |
771926561692782 |
22/05/2023 |
16:15:57 |
BST |
91 |
53.8800 |
XLON |
771926561692786 |
22/05/2023 |
16:15:57 |
BST |
138 |
53.8800 |
XLON |
771926561692787 |
22/05/2023 |
16:15:57 |
BST |
150 |
53.8800 |
XLON |
771926561692785 |
22/05/2023 |
16:15:59 |
BST |
197 |
53.8800 |
XLON |
771926561692808 |
22/05/2023 |
16:17:04 |
BST |
38 |
53.9000 |
XLON |
771926561692971 |
22/05/2023 |
16:17:04 |
BST |
71 |
53.9000 |
XLON |
771926561692970 |
22/05/2023 |
16:17:20 |
BST |
85 |
53.9000 |
XLON |
771926561693044 |
22/05/2023 |
16:17:20 |
BST |
150 |
53.9000 |
XLON |
771926561693043 |
22/05/2023 |
16:17:20 |
BST |
173 |
53.9000 |
XLON |
771926561693042 |
22/05/2023 |
16:17:20 |
BST |
608 |
53.9000 |
XLON |
771926561693045 |
22/05/2023 |
16:17:25 |
BST |
23 |
53.9000 |
XLON |
771926561693070 |
22/05/2023 |
16:17:25 |
BST |
78 |
53.9000 |
XLON |
771926561693068 |
22/05/2023 |
16:17:25 |
BST |
950 |
53.9000 |
XLON |
771926561693069 |
22/05/2023 |
16:17:26 |
BST |
301 |
53.9000 |
XLON |
771926561693074 |
22/05/2023 |
16:17:29 |
BST |
22 |
53.9000 |
XLON |
771926561693088 |
22/05/2023 |
16:17:29 |
BST |
75 |
53.9000 |
XLON |
771926561693089 |
22/05/2023 |
16:18:06 |
BST |
113 |
53.9000 |
XLON |
771926561693185 |
22/05/2023 |
16:18:08 |
BST |
67 |
53.9000 |
XLON |
771926561693188 |
22/05/2023 |
16:18:11 |
BST |
49 |
53.9000 |
XLON |
771926561693200 |
22/05/2023 |
16:18:13 |
BST |
59 |
53.9000 |
XLON |
771926561693201 |
22/05/2023 |
16:18:14 |
BST |
61 |
53.9000 |
XLON |
771926561693202 |
22/05/2023 |
16:18:17 |
BST |
361 |
53.9000 |
XLON |
771926561693209 |
22/05/2023 |
16:18:21 |
BST |
68 |
53.9000 |
XLON |
771926561693223 |
22/05/2023 |
16:18:21 |
BST |
313 |
53.9000 |
XLON |
771926561693214 |
22/05/2023 |
16:18:24 |
BST |
15 |
53.9000 |
XLON |
771926561693225 |
22/05/2023 |
16:18:26 |
BST |
94 |
53.9000 |
XLON |
771926561693228 |
22/05/2023 |
16:18:30 |
BST |
72 |
53.9000 |
XLON |
771926561693236 |
22/05/2023 |
16:18:44 |
BST |
77 |
53.9000 |
XLON |
771926561693269 |
22/05/2023 |
16:18:45 |
BST |
111 |
53.9000 |
XLON |
771926561693270 |
22/05/2023 |
16:18:57 |
BST |
27 |
53.9000 |
XLON |
771926561693296 |
22/05/2023 |
16:19:10 |
BST |
4 |
53.9000 |
XLON |
771926561693366 |
22/05/2023 |
16:19:10 |
BST |
103 |
53.9000 |
XLON |
771926561693367 |
22/05/2023 |
16:19:10 |
BST |
306 |
53.9000 |
XLON |
771926561693368 |
22/05/2023 |
16:19:15 |
BST |
136 |
53.9000 |
XLON |
771926561693377 |
22/05/2023 |
16:19:21 |
BST |
88 |
53.9000 |
XLON |
771926561693392 |
22/05/2023 |
16:19:33 |
BST |
73 |
53.9000 |
XLON |
771926561693409 |
22/05/2023 |
16:19:33 |
BST |
97 |
53.9000 |
XLON |
771926561693410 |
22/05/2023 |
16:19:48 |
BST |
22 |
53.9000 |
XLON |
771926561693453 |
22/05/2023 |
16:19:56 |
BST |
66 |
53.9000 |
XLON |
771926561693483 |
22/05/2023 |
16:20:00 |
BST |
97 |
53.9000 |
XLON |
771926561693488 |
22/05/2023 |
16:20:02 |
BST |
70 |
53.9000 |
XLON |
771926561693498 |
22/05/2023 |
16:20:04 |
BST |
9 |
53.9000 |
XLON |
771926561693510 |
22/05/2023 |
16:20:04 |
BST |
36 |
53.9000 |
XLON |
771926561693509 |
22/05/2023 |
16:20:04 |
BST |
90 |
53.9000 |
XLON |
771926561693508 |
22/05/2023 |
16:20:08 |
BST |
97 |
53.9000 |
XLON |
771926561693523 |
22/05/2023 |
16:20:12 |
BST |
32 |
53.9000 |
XLON |
771926561693533 |
22/05/2023 |
16:20:12 |
BST |
96 |
53.9000 |
XLON |
771926561693530 |
22/05/2023 |
16:20:12 |
BST |
173 |
53.9000 |
XLON |
771926561693532 |
22/05/2023 |
16:20:12 |
BST |
176 |
53.9000 |
XLON |
771926561693531 |
22/05/2023 |
16:20:14 |
BST |
23 |
53.9000 |
XLON |
771926561693551 |
22/05/2023 |
16:20:14 |
BST |
76 |
53.9000 |
XLON |
771926561693550 |
22/05/2023 |
16:20:18 |
BST |
99 |
53.9000 |
XLON |
771926561693568 |
22/05/2023 |
16:20:38 |
BST |
14 |
53.9000 |
XLON |
771926561693691 |
22/05/2023 |
16:20:38 |
BST |
18 |
53.9000 |
XLON |
771926561693690 |
22/05/2023 |
16:20:38 |
BST |
18 |
53.9000 |
XLON |
771926561693692 |
22/05/2023 |
16:20:38 |
BST |
22 |
53.9000 |
XLON |
771926561693693 |
22/05/2023 |
16:20:38 |
BST |
69 |
53.9000 |
XLON |
771926561693695 |
22/05/2023 |
16:20:38 |
BST |
187 |
53.9000 |
XLON |
771926561693694 |
22/05/2023 |
16:20:47 |
BST |
346 |
53.8800 |
XLON |
771926561693734 |
22/05/2023 |
16:20:55 |
BST |
95 |
53.9000 |
XLON |
771926561693746 |
22/05/2023 |
16:22:27 |
BST |
70 |
53.8800 |
XLON |
771926561694013 |
22/05/2023 |
16:22:27 |
BST |
172 |
53.8800 |
XLON |
771926561694012 |
22/05/2023 |
16:22:30 |
BST |
87 |
53.8800 |
XLON |
771926561694033 |
22/05/2023 |
16:22:46 |
BST |
41 |
53.8800 |
XLON |
771926561694090 |
22/05/2023 |
16:22:50 |
BST |
98 |
53.8800 |
XLON |
771926561694094 |
22/05/2023 |
16:24:11 |
BST |
125 |
53.9000 |
XLON |
771926561694309 |
22/05/2023 |
16:24:38 |
BST |
36 |
53.8800 |
XLON |
771926561694393 |
22/05/2023 |
16:24:42 |
BST |
87 |
53.8800 |
XLON |
771926561694402 |
22/05/2023 |
16:24:51 |
BST |
11 |
53.9400 |
XLON |
771926561694447 |
22/05/2023 |
16:24:51 |
BST |
29 |
53.9400 |
XLON |
771926561694448 |
22/05/2023 |
16:24:51 |
BST |
217 |
53.9400 |
XLON |
771926561694449 |
22/05/2023 |
16:24:51 |
BST |
300 |
53.9400 |
XLON |
771926561694446 |
22/05/2023 |
16:24:51 |
BST |
438 |
53.9400 |
XLON |
771926561694445 |
22/05/2023 |
16:25:14 |
BST |
139 |
53.9400 |
XLON |
771926561694498 |
22/05/2023 |
16:25:14 |
BST |
198 |
53.9400 |
XLON |
771926561694497 |
22/05/2023 |
16:25:19 |
BST |
113 |
53.9400 |
XLON |
771926561694527 |
22/05/2023 |
16:25:19 |
BST |
224 |
53.9400 |
XLON |
771926561694528 |
22/05/2023 |
16:25:51 |
BST |
107 |
53.9400 |
XLON |
771926561694628 |
22/05/2023 |
16:25:51 |
BST |
235 |
53.9400 |
XLON |
771926561694627 |
22/05/2023 |
16:26:21 |
BST |
337 |
53.9200 |
XLON |
771926561694756 |
22/05/2023 |
16:26:26 |
BST |
8 |
53.9600 |
XLON |
771926561694777 |
22/05/2023 |
16:26:26 |
BST |
150 |
53.9600 |
XLON |
771926561694775 |
22/05/2023 |
16:26:26 |
BST |
249 |
53.9600 |
XLON |
771926561694776 |
22/05/2023 |
16:26:26 |
BST |
424 |
53.9600 |
XLON |
771926561694774 |
22/05/2023 |
16:26:27 |
BST |
16 |
53.9600 |
XLON |
771926561694781 |
22/05/2023 |
16:26:27 |
BST |
19 |
53.9600 |
XLON |
771926561694783 |
22/05/2023 |
16:26:27 |
BST |
25 |
53.9600 |
XLON |
771926561694784 |
22/05/2023 |
16:26:27 |
BST |
65 |
53.9600 |
XLON |
771926561694782 |
22/05/2023 |
16:26:27 |
BST |
366 |
53.9600 |
XLON |
771926561694785 |
22/05/2023 |
16:26:31 |
BST |
66 |
53.9600 |
XLON |
771926561694817 |
22/05/2023 |
16:26:31 |
BST |
81 |
53.9600 |
XLON |
771926561694815 |
22/05/2023 |
16:26:31 |
BST |
336 |
53.9600 |
XLON |
771926561694816 |
22/05/2023 |
16:26:32 |
BST |
40 |
53.9600 |
XLON |
771926561694819 |
22/05/2023 |
16:26:33 |
BST |
9 |
53.9600 |
XLON |
771926561694833 |
22/05/2023 |
16:26:33 |
BST |
70 |
53.9600 |
XLON |
771926561694834 |
22/05/2023 |
16:26:33 |
BST |
80 |
53.9600 |
XLON |
771926561694831 |
22/05/2023 |
16:26:34 |
BST |
30 |
53.9600 |
XLON |
771926561694836 |
22/05/2023 |
16:26:34 |
BST |
333 |
53.9600 |
XLON |
771926561694837 |
22/05/2023 |
16:26:37 |
BST |
70 |
53.9600 |
XLON |
771926561694850 |
22/05/2023 |
16:26:39 |
BST |
80 |
53.9600 |
XLON |
771926561694862 |
22/05/2023 |
16:26:39 |
BST |
82 |
53.9600 |
XLON |
771926561694857 |
22/05/2023 |
16:26:39 |
BST |
96 |
53.9600 |
XLON |
771926561694861 |
22/05/2023 |
16:26:39 |
BST |
173 |
53.9600 |
XLON |
771926561694858 |
22/05/2023 |
16:26:39 |
BST |
188 |
53.9600 |
XLON |
771926561694859 |
22/05/2023 |
16:26:39 |
BST |
190 |
53.9600 |
XLON |
771926561694863 |
22/05/2023 |
16:26:39 |
BST |
237 |
53.9600 |
XLON |
771926561694860 |
22/05/2023 |
16:26:40 |
BST |
173 |
53.9600 |
XLON |
771926561694867 |
22/05/2023 |
16:26:40 |
BST |
344 |
53.9600 |
XLON |
771926561694866 |
22/05/2023 |
16:26:41 |
BST |
57 |
53.9600 |
XLON |
771926561694876 |
22/05/2023 |
16:26:41 |
BST |
80 |
53.9600 |
XLON |
771926561694875 |
22/05/2023 |
16:26:41 |
BST |
129 |
53.9600 |
XLON |
771926561694873 |
22/05/2023 |
16:26:41 |
BST |
188 |
53.9600 |
XLON |
771926561694874 |
22/05/2023 |
16:26:43 |
BST |
92 |
53.9600 |
XLON |
771926561694878 |
22/05/2023 |
16:26:47 |
BST |
94 |
53.9600 |
XLON |
771926561694899 |
22/05/2023 |
16:26:51 |
BST |
39 |
53.9600 |
XLON |
771926561694911 |
22/05/2023 |
16:26:51 |
BST |
55 |
53.9600 |
XLON |
771926561694910 |
22/05/2023 |
16:26:55 |
BST |
93 |
53.9600 |
XLON |
771926561694931 |
22/05/2023 |
16:26:58 |
BST |
232 |
53.9400 |
XLON |
771926561694953 |
22/05/2023 |
16:27:02 |
BST |
17 |
53.9400 |
XLON |
771926561694968 |
22/05/2023 |
16:27:02 |
BST |
163 |
53.9400 |
XLON |
771926561694967 |
22/05/2023 |
16:27:16 |
BST |
158 |
53.9400 |
XLON |
771926561694996 |
22/05/2023 |
16:27:23 |
BST |
53 |
53.9400 |
XLON |
771926561695019 |
22/05/2023 |
16:27:24 |
BST |
117 |
53.9400 |
XLON |
771926561695021 |
22/05/2023 |
16:27:26 |
BST |
108 |
53.9400 |
XLON |
771926561695036 |
22/05/2023 |
16:28:20 |
BST |
175 |
53.9800 |
XLON |
771926561695235 |
22/05/2023 |
16:28:34 |
BST |
198 |
53.9600 |
XLON |
771926561695302 |
22/05/2023 |
16:28:44 |
BST |
20 |
53.9800 |
XLON |
771926561695333 |
22/05/2023 |
16:28:44 |
BST |
300 |
53.9800 |
XLON |
771926561695332 |
22/05/2023 |
16:28:45 |
BST |
300 |
53.9800 |
XLON |
771926561695347 |
22/05/2023 |
16:28:47 |
BST |
300 |
53.9800 |
XLON |
771926561695353 |
22/05/2023 |
16:28:57 |
BST |
178 |
53.9600 |
XLON |
771926561695365 |
22/05/2023 |
16:29:03 |
BST |
20 |
53.9600 |
XLON |
771926561695416 |
22/05/2023 |
16:29:15 |
BST |
85 |
53.9600 |
XLON |
771926561695471 |
22/05/2023 |
16:29:17 |
BST |
19 |
53.9600 |
XLON |
771926561695472 |
22/05/2023 |
16:29:18 |
BST |
53 |
53.9600 |
XLON |
771926561695474 |
22/05/2023 |
16:29:21 |
BST |
47 |
53.9600 |
XLON |