Purchase of own shares
LONDON, UNITED KINGDOM / ACCESSWIRE / May 23, 2024 / The Company announces that on 22 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: | 22 May 2024 |
| Aggregate number of ordinary shares purchased: | 60,000 |
| Lowest price paid per share: | £ 77.6000 |
| Highest price paid per share: | £ 78.5600 |
| Average price paid per share: | £ 78.0811 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 162,306,263 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: 60,000 (ISIN: GB00BHJYC057)
Date of purchases: 22 May 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
60,000 |
|||
Highest price paid (per ordinary share) |
£ 78.5600 |
|||
Lowest price paid (per ordinary share) |
£ 77.6000 |
|||
Volume weighted average price paid(per ordinary share) |
£ 78.0811 |
Detailed information:
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
22/05/2024 |
10:08:29 |
BST |
79 |
77.8800 |
XLON |
998288518029885 |
22/05/2024 |
10:08:29 |
BST |
12 |
77.8800 |
XLON |
998288518029886 |
22/05/2024 |
10:12:33 |
BST |
46 |
77.7800 |
XLON |
998288518030310 |
22/05/2024 |
10:14:39 |
BST |
20 |
77.7800 |
XLON |
998288518030538 |
22/05/2024 |
10:14:39 |
BST |
8 |
77.7800 |
XLON |
998288518030539 |
22/05/2024 |
10:14:39 |
BST |
23 |
77.7800 |
XLON |
998288518030540 |
22/05/2024 |
10:17:15 |
BST |
71 |
77.8400 |
XLON |
998288518030899 |
22/05/2024 |
10:17:15 |
BST |
50 |
77.8400 |
XLON |
998288518030901 |
22/05/2024 |
10:17:15 |
BST |
6 |
77.8400 |
XLON |
998288518030902 |
22/05/2024 |
10:20:22 |
BST |
187 |
77.8800 |
XLON |
998288518031161 |
22/05/2024 |
10:20:22 |
BST |
50 |
77.8800 |
XLON |
998288518031164 |
22/05/2024 |
10:20:22 |
BST |
16 |
77.8800 |
XLON |
998288518031165 |
22/05/2024 |
10:20:22 |
BST |
26 |
77.8800 |
XLON |
998288518031166 |
22/05/2024 |
10:20:22 |
BST |
35 |
77.8800 |
XLON |
998288518031167 |
22/05/2024 |
10:20:22 |
BST |
25 |
77.8800 |
XLON |
998288518031168 |
22/05/2024 |
10:20:22 |
BST |
4 |
77.8800 |
XLON |
998288518031169 |
22/05/2024 |
10:22:10 |
BST |
126 |
77.9400 |
XLON |
998288518031286 |
22/05/2024 |
10:22:18 |
BST |
198 |
77.9400 |
XLON |
998288518031301 |
22/05/2024 |
10:22:40 |
BST |
68 |
77.9400 |
XLON |
998288518031337 |
22/05/2024 |
10:22:40 |
BST |
96 |
77.9400 |
XLON |
998288518031338 |
22/05/2024 |
10:23:27 |
BST |
128 |
77.9400 |
XLON |
998288518031373 |
22/05/2024 |
10:23:27 |
BST |
100 |
77.9400 |
XLON |
998288518031379 |
22/05/2024 |
10:24:44 |
BST |
117 |
77.9400 |
XLON |
998288518031482 |
22/05/2024 |
10:25:41 |
BST |
77 |
77.9200 |
XLON |
998288518031566 |
22/05/2024 |
10:25:41 |
BST |
50 |
77.9200 |
XLON |
998288518031567 |
22/05/2024 |
10:25:41 |
BST |
11 |
77.9200 |
XLON |
998288518031568 |
22/05/2024 |
10:25:45 |
BST |
137 |
77.8800 |
XLON |
998288518031596 |
22/05/2024 |
10:25:45 |
BST |
46 |
77.8800 |
XLON |
998288518031598 |
22/05/2024 |
10:26:40 |
BST |
55 |
77.9200 |
XLON |
998288518031676 |
22/05/2024 |
10:27:41 |
BST |
180 |
77.9000 |
XLON |
998288518031755 |
22/05/2024 |
10:36:33 |
BST |
19 |
77.9200 |
XLON |
998288518032405 |
22/05/2024 |
10:36:34 |
BST |
2 |
77.9200 |
XLON |
998288518032406 |
22/05/2024 |
10:36:36 |
BST |
4 |
77.9200 |
XLON |
998288518032407 |
22/05/2024 |
10:36:37 |
BST |
39 |
77.8800 |
XLON |
998288518032413 |
22/05/2024 |
10:36:37 |
BST |
50 |
77.9000 |
XLON |
998288518032414 |
22/05/2024 |
10:36:37 |
BST |
1 |
77.9000 |
XLON |
998288518032415 |
22/05/2024 |
10:36:38 |
BST |
55 |
77.9000 |
XLON |
998288518032423 |
22/05/2024 |
10:36:38 |
BST |
26 |
77.9000 |
XLON |
998288518032424 |
22/05/2024 |
10:36:38 |
BST |
19 |
77.9000 |
XLON |
998288518032425 |
22/05/2024 |
10:36:39 |
BST |
26 |
77.9000 |
XLON |
998288518032426 |
22/05/2024 |
10:36:39 |
BST |
24 |
77.9000 |
XLON |
998288518032427 |
22/05/2024 |
10:37:37 |
BST |
20 |
77.8800 |
XLON |
998288518032488 |
22/05/2024 |
10:37:53 |
BST |
159 |
77.8600 |
XLON |
998288518032494 |
22/05/2024 |
10:42:02 |
BST |
17 |
77.9000 |
XLON |
998288518032796 |
22/05/2024 |
10:42:02 |
BST |
23 |
77.9000 |
XLON |
998288518032797 |
22/05/2024 |
10:42:02 |
BST |
9 |
77.9000 |
XLON |
998288518032798 |
22/05/2024 |
10:42:28 |
BST |
14 |
77.8800 |
XLON |
998288518032812 |
22/05/2024 |
10:42:28 |
BST |
50 |
77.8800 |
XLON |
998288518032813 |
22/05/2024 |
10:43:36 |
BST |
197 |
77.8600 |
XLON |
998288518032864 |
22/05/2024 |
10:43:40 |
BST |
14 |
77.8600 |
XLON |
998288518032872 |
22/05/2024 |
10:43:40 |
BST |
65 |
77.8600 |
XLON |
998288518032873 |
22/05/2024 |
10:46:01 |
BST |
75 |
77.8600 |
XLON |
998288518033025 |
22/05/2024 |
10:46:12 |
BST |
64 |
77.8200 |
XLON |
998288518033043 |
22/05/2024 |
10:48:39 |
BST |
109 |
77.9000 |
XLON |
998288518033155 |
22/05/2024 |
10:56:57 |
BST |
23 |
78.0800 |
XLON |
998288518033812 |
22/05/2024 |
10:56:57 |
BST |
23 |
78.0800 |
XLON |
998288518033813 |
22/05/2024 |
10:58:33 |
BST |
42 |
78.0400 |
XLON |
998288518033909 |
22/05/2024 |
10:58:33 |
BST |
147 |
78.0400 |
XLON |
998288518033910 |
22/05/2024 |
10:59:27 |
BST |
84 |
78.0600 |
XLON |
998288518034049 |
22/05/2024 |
10:59:27 |
BST |
55 |
78.0600 |
XLON |
998288518034050 |
22/05/2024 |
11:03:30 |
BST |
161 |
78.2000 |
XLON |
998288518034532 |
22/05/2024 |
11:03:38 |
BST |
134 |
78.2200 |
XLON |
998288518034560 |
22/05/2024 |
11:03:46 |
BST |
49 |
78.1800 |
XLON |
998288518034601 |
22/05/2024 |
11:04:35 |
BST |
44 |
78.1600 |
XLON |
998288518034688 |
22/05/2024 |
11:04:35 |
BST |
20 |
78.1600 |
XLON |
998288518034690 |
22/05/2024 |
11:04:35 |
BST |
32 |
78.1600 |
XLON |
998288518034691 |
22/05/2024 |
11:05:21 |
BST |
64 |
78.1200 |
XLON |
998288518034799 |
22/05/2024 |
11:07:26 |
BST |
65 |
78.2000 |
XLON |
998288518034977 |
22/05/2024 |
11:07:26 |
BST |
130 |
78.2000 |
XLON |
998288518034986 |
22/05/2024 |
11:10:40 |
BST |
174 |
78.2200 |
XLON |
998288518035218 |
22/05/2024 |
11:10:40 |
BST |
56 |
78.1800 |
XLON |
998288518035221 |
22/05/2024 |
11:12:57 |
BST |
92 |
78.1800 |
XLON |
998288518035387 |
22/05/2024 |
11:14:09 |
BST |
17 |
78.1400 |
XLON |
998288518035487 |
22/05/2024 |
11:14:09 |
BST |
28 |
78.1400 |
XLON |
998288518035488 |
22/05/2024 |
11:15:29 |
BST |
45 |
78.0000 |
XLON |
998288518035660 |
22/05/2024 |
11:16:24 |
BST |
60 |
78.0000 |
XLON |
998288518035711 |
22/05/2024 |
11:18:02 |
BST |
62 |
77.9400 |
XLON |
998288518035888 |
22/05/2024 |
11:18:02 |
BST |
62 |
77.9400 |
XLON |
998288518035889 |
22/05/2024 |
11:20:29 |
BST |
51 |
77.8800 |
XLON |
998288518036106 |
22/05/2024 |
11:21:16 |
BST |
92 |
77.8400 |
XLON |
998288518036213 |
22/05/2024 |
11:24:03 |
BST |
47 |
77.8000 |
XLON |
998288518036425 |
22/05/2024 |
11:24:03 |
BST |
53 |
77.8000 |
XLON |
998288518036430 |
22/05/2024 |
11:24:03 |
BST |
2 |
77.8000 |
XLON |
998288518036431 |
22/05/2024 |
11:24:03 |
BST |
88 |
77.7800 |
XLON |
998288518036432 |
22/05/2024 |
11:27:51 |
BST |
129 |
77.6800 |
XLON |
998288518036735 |
22/05/2024 |
11:27:51 |
BST |
38 |
77.6800 |
XLON |
998288518036736 |
22/05/2024 |
11:27:51 |
BST |
58 |
77.6800 |
XLON |
998288518036737 |
22/05/2024 |
11:29:31 |
BST |
85 |
77.7000 |
XLON |
998288518036824 |
22/05/2024 |
11:33:58 |
BST |
16 |
77.7400 |
XLON |
998288518037136 |
22/05/2024 |
11:36:03 |
BST |
44 |
77.7400 |
XLON |
998288518037305 |
22/05/2024 |
11:36:03 |
BST |
53 |
77.7400 |
XLON |
998288518037309 |
22/05/2024 |
11:36:03 |
BST |
13 |
77.7400 |
XLON |
998288518037310 |
22/05/2024 |
11:36:03 |
BST |
23 |
77.7400 |
XLON |
998288518037311 |
22/05/2024 |
11:36:03 |
BST |
42 |
77.7400 |
XLON |
998288518037312 |
22/05/2024 |
11:37:12 |
BST |
155 |
77.7600 |
XLON |
998288518037409 |
22/05/2024 |
11:38:57 |
BST |
42 |
77.7400 |
XLON |
998288518037504 |
22/05/2024 |
11:43:13 |
BST |
13 |
77.8400 |
XLON |
998288518037784 |
22/05/2024 |
11:43:13 |
BST |
13 |
77.8400 |
XLON |
998288518037785 |
22/05/2024 |
11:43:13 |
BST |
23 |
77.8400 |
XLON |
998288518037786 |
22/05/2024 |
11:43:20 |
BST |
102 |
77.8200 |
XLON |
998288518037792 |
22/05/2024 |
11:44:51 |
BST |
62 |
77.8800 |
XLON |
998288518037881 |
22/05/2024 |
11:47:47 |
BST |
112 |
77.9000 |
XLON |
998288518038180 |
22/05/2024 |
11:49:40 |
BST |
81 |
77.9400 |
XLON |
998288518038276 |
22/05/2024 |
11:51:13 |
BST |
134 |
77.9200 |
XLON |
998288518038351 |
22/05/2024 |
11:51:50 |
BST |
55 |
77.9400 |
XLON |
998288518038402 |
22/05/2024 |
11:54:25 |
BST |
103 |
77.9600 |
XLON |
998288518038591 |
22/05/2024 |
11:58:07 |
BST |
6 |
78.0200 |
XLON |
998288518038963 |
22/05/2024 |
11:58:07 |
BST |
37 |
78.0200 |
XLON |
998288518038964 |
22/05/2024 |
11:58:12 |
BST |
41 |
78.0200 |
XLON |
998288518038965 |
22/05/2024 |
11:59:33 |
BST |
41 |
78.0600 |
XLON |
998288518039072 |
22/05/2024 |
12:01:00 |
BST |
169 |
78.0400 |
XLON |
998288518039145 |
22/05/2024 |
12:01:00 |
BST |
50 |
78.0400 |
XLON |
998288518039147 |
22/05/2024 |
12:01:00 |
BST |
22 |
78.0400 |
XLON |
998288518039148 |
22/05/2024 |
12:01:00 |
BST |
22 |
78.0600 |
XLON |
998288518039149 |
22/05/2024 |
12:01:00 |
BST |
18 |
78.0600 |
XLON |
998288518039150 |
22/05/2024 |
12:02:21 |
BST |
48 |
77.9800 |
XLON |
998288518039325 |
22/05/2024 |
12:02:55 |
BST |
42 |
78.0000 |
XLON |
998288518039363 |
22/05/2024 |
12:06:40 |
BST |
20 |
78.0000 |
XLON |
998288518039571 |
22/05/2024 |
12:06:40 |
BST |
50 |
78.0000 |
XLON |
998288518039572 |
22/05/2024 |
12:06:49 |
BST |
96 |
77.9800 |
XLON |
998288518039599 |
22/05/2024 |
12:08:06 |
BST |
12 |
77.9400 |
XLON |
998288518039733 |
22/05/2024 |
12:09:21 |
BST |
41 |
77.9800 |
XLON |
998288518039800 |
22/05/2024 |
12:10:00 |
BST |
143 |
77.9600 |
XLON |
998288518039848 |
22/05/2024 |
12:10:14 |
BST |
35 |
78.0200 |
XLON |
998288518039868 |
22/05/2024 |
12:10:14 |
BST |
21 |
78.0200 |
XLON |
998288518039869 |
22/05/2024 |
12:12:27 |
BST |
17 |
78.0400 |
XLON |
998288518040091 |
22/05/2024 |
12:13:01 |
BST |
44 |
78.0200 |
XLON |
998288518040139 |
22/05/2024 |
12:13:01 |
BST |
12 |
78.0000 |
XLON |
998288518040141 |
22/05/2024 |
12:13:01 |
BST |
45 |
78.0000 |
XLON |
998288518040142 |
22/05/2024 |
12:13:01 |
BST |
50 |
78.0200 |
XLON |
998288518040143 |
22/05/2024 |
12:13:01 |
BST |
12 |
78.0200 |
XLON |
998288518040144 |
22/05/2024 |
12:13:01 |
BST |
22 |
78.0200 |
XLON |
998288518040145 |
22/05/2024 |
12:13:01 |
BST |
51 |
78.0200 |
XLON |
998288518040146 |
22/05/2024 |
12:16:23 |
BST |
33 |
77.9600 |
XLON |
998288518040475 |
22/05/2024 |
12:16:23 |
BST |
16 |
77.9600 |
XLON |
998288518040476 |
22/05/2024 |
12:19:28 |
BST |
2 |
78.0000 |
XLON |
998288518040656 |
22/05/2024 |
12:19:33 |
BST |
4 |
78.0000 |
XLON |
998288518040662 |
22/05/2024 |
12:19:36 |
BST |
5 |
78.0000 |
XLON |
998288518040664 |
22/05/2024 |
12:19:57 |
BST |
125 |
77.9800 |
XLON |
998288518040691 |
22/05/2024 |
12:19:57 |
BST |
3 |
77.9800 |
XLON |
998288518040692 |
22/05/2024 |
12:19:57 |
BST |
61 |
77.9800 |
XLON |
998288518040693 |
22/05/2024 |
12:19:57 |
BST |
50 |
77.9800 |
XLON |
998288518040696 |
22/05/2024 |
12:19:57 |
BST |
38 |
77.9800 |
XLON |
998288518040697 |
22/05/2024 |
12:23:45 |
BST |
75 |
78.0200 |
XLON |
998288518040907 |
22/05/2024 |
12:23:45 |
BST |
125 |
78.0200 |
XLON |
998288518040908 |
22/05/2024 |
12:23:45 |
BST |
148 |
78.0200 |
XLON |
998288518040909 |
22/05/2024 |
12:27:28 |
BST |
41 |
77.9800 |
XLON |
998288518041144 |
22/05/2024 |
12:27:34 |
BST |
135 |
77.9600 |
XLON |
998288518041154 |
22/05/2024 |
12:28:50 |
BST |
17 |
77.9400 |
XLON |
998288518041269 |
22/05/2024 |
12:28:50 |
BST |
40 |
77.9400 |
XLON |
998288518041270 |
22/05/2024 |
12:28:50 |
BST |
78 |
77.9400 |
XLON |
998288518041272 |
22/05/2024 |
12:29:35 |
BST |
46 |
77.9400 |
XLON |
998288518041354 |
22/05/2024 |
12:31:46 |
BST |
91 |
77.9400 |
XLON |
998288518041577 |
22/05/2024 |
12:39:00 |
BST |
15 |
77.9600 |
XLON |
998288518041945 |
22/05/2024 |
12:39:23 |
BST |
57 |
77.8200 |
XLON |
998288518042009 |
22/05/2024 |
12:39:26 |
BST |
15 |
77.8200 |
XLON |
998288518042022 |
22/05/2024 |
12:39:44 |
BST |
24 |
77.8600 |
XLON |
998288518042037 |
22/05/2024 |
12:39:44 |
BST |
66 |
77.8600 |
XLON |
998288518042038 |
22/05/2024 |
12:39:44 |
BST |
36 |
77.8600 |
XLON |
998288518042039 |
22/05/2024 |
12:39:44 |
BST |
33 |
77.8600 |
XLON |
998288518042040 |
22/05/2024 |
12:39:44 |
BST |
27 |
77.8600 |
XLON |
998288518042041 |
22/05/2024 |
12:39:44 |
BST |
14 |
77.8600 |
XLON |
998288518042042 |
22/05/2024 |
12:39:44 |
BST |
22 |
77.8600 |
XLON |
998288518042043 |
22/05/2024 |
12:40:50 |
BST |
53 |
77.8800 |
XLON |
998288518042080 |
22/05/2024 |
12:44:49 |
BST |
65 |
77.8800 |
XLON |
998288518042276 |
22/05/2024 |
12:44:49 |
BST |
50 |
77.8600 |
XLON |
998288518042282 |
22/05/2024 |
12:45:12 |
BST |
11 |
77.8600 |
XLON |
998288518042312 |
22/05/2024 |
12:45:12 |
BST |
13 |
77.8600 |
XLON |
998288518042313 |
22/05/2024 |
12:45:12 |
BST |
19 |
77.8600 |
XLON |
998288518042314 |
22/05/2024 |
12:47:14 |
BST |
30 |
77.8600 |
XLON |
998288518042447 |
22/05/2024 |
12:47:14 |
BST |
173 |
77.8600 |
XLON |
998288518042448 |
22/05/2024 |
12:47:14 |
BST |
16 |
77.8400 |
XLON |
998288518042452 |
22/05/2024 |
12:47:14 |
BST |
50 |
77.8600 |
XLON |
998288518042453 |
22/05/2024 |
12:47:14 |
BST |
60 |
77.8600 |
XLON |
998288518042454 |
22/05/2024 |
12:50:03 |
BST |
42 |
77.7800 |
XLON |
998288518042581 |
22/05/2024 |
12:50:03 |
BST |
78 |
77.7800 |
XLON |
998288518042582 |
22/05/2024 |
12:52:38 |
BST |
65 |
77.8000 |
XLON |
998288518042746 |
22/05/2024 |
12:55:37 |
BST |
58 |
77.8000 |
XLON |
998288518042909 |
22/05/2024 |
12:56:24 |
BST |
42 |
77.8000 |
XLON |
998288518042969 |
22/05/2024 |
12:56:50 |
BST |
14 |
77.8000 |
XLON |
998288518042997 |
22/05/2024 |
12:56:50 |
BST |
31 |
77.8000 |
XLON |
998288518042998 |
22/05/2024 |
12:59:25 |
BST |
32 |
77.8800 |
XLON |
998288518043105 |
22/05/2024 |
12:59:25 |
BST |
114 |
77.8800 |
XLON |
998288518043106 |
22/05/2024 |
12:59:27 |
BST |
42 |
77.9000 |
XLON |
998288518043109 |
22/05/2024 |
12:59:27 |
BST |
16 |
77.9000 |
XLON |
998288518043110 |
22/05/2024 |
12:59:27 |
BST |
21 |
77.9000 |
XLON |
998288518043111 |
22/05/2024 |
12:59:27 |
BST |
25 |
77.9000 |
XLON |
998288518043112 |
22/05/2024 |
13:01:16 |
BST |
12 |
77.9000 |
XLON |
998288518043235 |
22/05/2024 |
13:01:16 |
BST |
138 |
77.9000 |
XLON |
998288518043236 |
22/05/2024 |
13:01:16 |
BST |
99 |
77.9000 |
XLON |
998288518043237 |
22/05/2024 |
13:03:50 |
BST |
30 |
77.9200 |
XLON |
998288518043419 |
22/05/2024 |
13:03:50 |
BST |
12 |
77.9200 |
XLON |
998288518043420 |
22/05/2024 |
13:04:10 |
BST |
144 |
77.8800 |
XLON |
998288518043432 |
22/05/2024 |
13:06:01 |
BST |
29 |
77.9400 |
XLON |
998288518043558 |
22/05/2024 |
13:06:01 |
BST |
34 |
77.9400 |
XLON |
998288518043559 |
22/05/2024 |
13:06:32 |
BST |
17 |
77.9400 |
XLON |
998288518043591 |
22/05/2024 |
13:06:34 |
BST |
17 |
77.9400 |
XLON |
998288518043592 |
22/05/2024 |
13:06:34 |
BST |
17 |
77.9400 |
XLON |
998288518043593 |
22/05/2024 |
13:06:34 |
BST |
31 |
77.9400 |
XLON |
998288518043594 |
22/05/2024 |
13:08:46 |
BST |
181 |
77.9200 |
XLON |
998288518043698 |
22/05/2024 |
13:08:46 |
BST |
50 |
77.9200 |
XLON |
998288518043700 |
22/05/2024 |
13:08:46 |
BST |
4 |
77.9200 |
XLON |
998288518043701 |
22/05/2024 |
13:09:45 |
BST |
44 |
77.9200 |
XLON |
998288518043732 |
22/05/2024 |
13:09:45 |
BST |
46 |
77.9200 |
XLON |
998288518043733 |
22/05/2024 |
13:09:45 |
BST |
145 |
77.9200 |
XLON |
998288518043734 |
22/05/2024 |
13:10:32 |
BST |
25 |
77.8800 |
XLON |
998288518043808 |
22/05/2024 |
13:12:58 |
BST |
14 |
77.9000 |
XLON |
998288518044005 |
22/05/2024 |
13:13:09 |
BST |
13 |
77.9000 |
XLON |
998288518044007 |
22/05/2024 |
13:13:09 |
BST |
12 |
77.9000 |
XLON |
998288518044008 |
22/05/2024 |
13:13:09 |
BST |
17 |
77.9000 |
XLON |
998288518044009 |
22/05/2024 |
13:13:38 |
BST |
14 |
77.9000 |
XLON |
998288518044053 |
22/05/2024 |
13:13:38 |
BST |
27 |
77.9000 |
XLON |
998288518044054 |
22/05/2024 |
13:14:09 |
BST |
23 |
77.9000 |
XLON |
998288518044074 |
22/05/2024 |
13:14:09 |
BST |
19 |
77.9000 |
XLON |
998288518044075 |
22/05/2024 |
13:14:42 |
BST |
1 |
77.9000 |
XLON |
998288518044129 |
22/05/2024 |
13:14:42 |
BST |
14 |
77.9000 |
XLON |
998288518044130 |
22/05/2024 |
13:14:42 |
BST |
26 |
77.9000 |
XLON |
998288518044131 |
22/05/2024 |
13:15:22 |
BST |
92 |
77.8800 |
XLON |
998288518044138 |
22/05/2024 |
13:15:22 |
BST |
69 |
77.8800 |
XLON |
998288518044139 |
22/05/2024 |
13:15:22 |
BST |
15 |
77.8800 |
XLON |
998288518044140 |
22/05/2024 |
13:15:22 |
BST |
82 |
77.8800 |
XLON |
998288518044141 |
22/05/2024 |
13:16:49 |
BST |
71 |
77.8800 |
XLON |
998288518044230 |
22/05/2024 |
13:18:54 |
BST |
6 |
77.8600 |
XLON |
998288518044481 |
22/05/2024 |
13:19:51 |
BST |
41 |
77.8600 |
XLON |
998288518044559 |
22/05/2024 |
13:20:06 |
BST |
76 |
77.8400 |
XLON |
998288518044579 |
22/05/2024 |
13:20:06 |
BST |
110 |
77.8400 |
XLON |
998288518044580 |
22/05/2024 |
13:23:48 |
BST |
22 |
77.7600 |
XLON |
998288518044731 |
22/05/2024 |
13:23:48 |
BST |
24 |
77.7600 |
XLON |
998288518044732 |
22/05/2024 |
13:23:48 |
BST |
150 |
77.7600 |
XLON |
998288518044733 |
22/05/2024 |
13:26:25 |
BST |
44 |
77.7800 |
XLON |
998288518044869 |
22/05/2024 |
13:27:11 |
BST |
15 |
77.7600 |
XLON |
998288518044955 |
22/05/2024 |
13:27:11 |
BST |
14 |
77.7600 |
XLON |
998288518044956 |
22/05/2024 |
13:27:55 |
BST |
4 |
77.7800 |
XLON |
998288518045002 |
22/05/2024 |
13:27:55 |
BST |
68 |
77.7800 |
XLON |
998288518045003 |
22/05/2024 |
13:28:19 |
BST |
43 |
77.7400 |
XLON |
998288518045025 |
22/05/2024 |
13:28:19 |
BST |
125 |
77.7400 |
XLON |
998288518045027 |
22/05/2024 |
13:28:19 |
BST |
10 |
77.7400 |
XLON |
998288518045028 |
22/05/2024 |
13:30:48 |
BST |
83 |
77.7200 |
XLON |
998288518045219 |
22/05/2024 |
13:30:48 |
BST |
23 |
77.7200 |
XLON |
998288518045220 |
22/05/2024 |
13:30:48 |
BST |
25 |
77.7200 |
XLON |
998288518045221 |
22/05/2024 |
13:30:51 |
BST |
30 |
77.7200 |
XLON |
998288518045229 |
22/05/2024 |
13:30:51 |
BST |
23 |
77.7200 |
XLON |
998288518045230 |
22/05/2024 |
13:32:58 |
BST |
46 |
77.7000 |
XLON |
998288518045374 |
22/05/2024 |
13:34:31 |
BST |
31 |
77.7000 |
XLON |
998288518045454 |
22/05/2024 |
13:34:31 |
BST |
15 |
77.6800 |
XLON |
998288518045457 |
22/05/2024 |
13:35:02 |
BST |
45 |
77.7200 |
XLON |
998288518045480 |
22/05/2024 |
13:35:31 |
BST |
29 |
77.6800 |
XLON |
998288518045523 |
22/05/2024 |
13:35:31 |
BST |
32 |
77.6800 |
XLON |
998288518045524 |
22/05/2024 |
13:35:31 |
BST |
68 |
77.6800 |
XLON |
998288518045525 |
22/05/2024 |
13:36:58 |
BST |
14 |
77.6400 |
XLON |
998288518045571 |
22/05/2024 |
13:36:58 |
BST |
40 |
77.6400 |
XLON |
998288518045572 |
22/05/2024 |
13:38:34 |
BST |
4 |
77.6600 |
XLON |
998288518045666 |
22/05/2024 |
13:39:58 |
BST |
144 |
77.6800 |
XLON |
998288518045724 |
22/05/2024 |
13:39:58 |
BST |
34 |
77.6800 |
XLON |
998288518045725 |
22/05/2024 |
13:40:35 |
BST |
30 |
77.6800 |
XLON |
998288518045779 |
22/05/2024 |
13:40:35 |
BST |
12 |
77.6800 |
XLON |
998288518045780 |
22/05/2024 |
13:41:12 |
BST |
14 |
77.6800 |
XLON |
998288518045851 |
22/05/2024 |
13:41:20 |
BST |
15 |
77.6800 |
XLON |
998288518045865 |
22/05/2024 |
13:41:32 |
BST |
18 |
77.6800 |
XLON |
998288518045890 |
22/05/2024 |
13:41:45 |
BST |
3 |
77.6800 |
XLON |
998288518045934 |
22/05/2024 |
13:41:45 |
BST |
38 |
77.6800 |
XLON |
998288518045935 |
22/05/2024 |
13:42:50 |
BST |
170 |
77.6800 |
XLON |
998288518046042 |
22/05/2024 |
13:42:50 |
BST |
19 |
77.6800 |
XLON |
998288518046043 |
22/05/2024 |
13:42:50 |
BST |
15 |
77.6800 |
XLON |
998288518046044 |
22/05/2024 |
13:42:50 |
BST |
27 |
77.6800 |
XLON |
998288518046045 |
22/05/2024 |
13:45:45 |
BST |
41 |
77.7200 |
XLON |
998288518046442 |
22/05/2024 |
13:47:25 |
BST |
18 |
77.7400 |
XLON |
998288518046533 |
22/05/2024 |
13:47:28 |
BST |
18 |
77.7400 |
XLON |
998288518046549 |
22/05/2024 |
13:47:28 |
BST |
11 |
77.7400 |
XLON |
998288518046550 |
22/05/2024 |
13:48:20 |
BST |
15 |
77.7400 |
XLON |
998288518046583 |
22/05/2024 |
13:48:25 |
BST |
14 |
77.7400 |
XLON |
998288518046589 |
22/05/2024 |
13:48:27 |
BST |
59 |
77.7200 |
XLON |
998288518046592 |
22/05/2024 |
13:48:27 |
BST |
13 |
77.7400 |
XLON |
998288518046593 |
22/05/2024 |
13:48:27 |
BST |
62 |
77.7400 |
XLON |
998288518046594 |
22/05/2024 |
13:49:25 |
BST |
62 |
77.7200 |
XLON |
998288518046637 |
22/05/2024 |
13:49:46 |
BST |
118 |
77.7000 |
XLON |
998288518046661 |
22/05/2024 |
13:49:46 |
BST |
16 |
77.7000 |
XLON |
998288518046662 |
22/05/2024 |
13:49:46 |
BST |
32 |
77.7000 |
XLON |
998288518046663 |
22/05/2024 |
13:49:46 |
BST |
18 |
77.7000 |
XLON |
998288518046664 |
22/05/2024 |
13:52:54 |
BST |
41 |
77.7000 |
XLON |
998288518046877 |
22/05/2024 |
13:53:01 |
BST |
68 |
77.6800 |
XLON |
998288518046894 |
22/05/2024 |
13:53:01 |
BST |
23 |
77.6800 |
XLON |
998288518046899 |
22/05/2024 |
13:53:01 |
BST |
117 |
77.6800 |
XLON |
998288518046900 |
22/05/2024 |
13:55:38 |
BST |
65 |
77.6000 |
XLON |
998288518047121 |
22/05/2024 |
13:55:38 |
BST |
59 |
77.6000 |
XLON |
998288518047122 |
22/05/2024 |
14:00:14 |
BST |
25 |
77.6400 |
XLON |
998288518047504 |
22/05/2024 |
14:00:14 |
BST |
47 |
77.6400 |
XLON |
998288518047505 |
22/05/2024 |
14:00:44 |
BST |
21 |
77.6400 |
XLON |
998288518047542 |
22/05/2024 |
14:00:56 |
BST |
21 |
77.6400 |
XLON |
998288518047544 |
22/05/2024 |
14:02:05 |
BST |
16 |
77.6600 |
XLON |
998288518047702 |
22/05/2024 |
14:02:05 |
BST |
16 |
77.6600 |
XLON |
998288518047703 |
22/05/2024 |
14:02:25 |
BST |
18 |
77.6800 |
XLON |
998288518047759 |
22/05/2024 |
14:02:25 |
BST |
49 |
77.6800 |
XLON |
998288518047760 |
22/05/2024 |
14:02:48 |
BST |
18 |
77.6600 |
XLON |
998288518047831 |
22/05/2024 |
14:03:00 |
BST |
19 |
77.6600 |
XLON |
998288518047847 |
22/05/2024 |
14:03:50 |
BST |
18 |
77.6600 |
XLON |
998288518047947 |
22/05/2024 |
14:04:31 |
BST |
6 |
77.6400 |
XLON |
998288518048014 |
22/05/2024 |
14:04:31 |
BST |
179 |
77.6400 |
XLON |
998288518048015 |
22/05/2024 |
14:07:54 |
BST |
9 |
77.8600 |
XLON |
998288518048414 |
22/05/2024 |
14:07:54 |
BST |
65 |
77.8600 |
XLON |
998288518048415 |
22/05/2024 |
14:07:54 |
BST |
44 |
77.8600 |
XLON |
998288518048416 |
22/05/2024 |
14:08:55 |
BST |
127 |
77.8600 |
XLON |
998288518048489 |
22/05/2024 |
14:08:55 |
BST |
12 |
77.8600 |
XLON |
998288518048491 |
22/05/2024 |
14:08:55 |
BST |
9 |
77.8600 |
XLON |
998288518048492 |
22/05/2024 |
14:08:55 |
BST |
2 |
77.8600 |
XLON |
998288518048493 |
22/05/2024 |
14:08:55 |
BST |
93 |
77.8600 |
XLON |
998288518048494 |
22/05/2024 |
14:09:58 |
BST |
57 |
77.8200 |
XLON |
998288518048588 |
22/05/2024 |
14:11:45 |
BST |
17 |
77.7400 |
XLON |
998288518048843 |
22/05/2024 |
14:11:45 |
BST |
22 |
77.7400 |
XLON |
998288518048844 |
22/05/2024 |
14:11:45 |
BST |
16 |
77.7400 |
XLON |
998288518048845 |
22/05/2024 |
14:13:47 |
BST |
41 |
77.7400 |
XLON |
998288518049069 |
22/05/2024 |
14:14:17 |
BST |
41 |
77.7400 |
XLON |
998288518049132 |
22/05/2024 |
14:14:26 |
BST |
63 |
77.7000 |
XLON |
998288518049139 |
22/05/2024 |
14:14:26 |
BST |
44 |
77.7000 |
XLON |
998288518049144 |
22/05/2024 |
14:14:38 |
BST |
99 |
77.6600 |
XLON |
998288518049192 |
22/05/2024 |
14:17:03 |
BST |
15 |
77.7200 |
XLON |
998288518049428 |
22/05/2024 |
14:17:10 |
BST |
14 |
77.7200 |
XLON |
998288518049438 |
22/05/2024 |
14:17:19 |
BST |
14 |
77.7200 |
XLON |
998288518049455 |
22/05/2024 |
14:17:19 |
BST |
22 |
77.7200 |
XLON |
998288518049456 |
22/05/2024 |
14:17:29 |
BST |
95 |
77.7000 |
XLON |
998288518049519 |
22/05/2024 |
14:20:12 |
BST |
125 |
77.7000 |
XLON |
998288518049746 |
22/05/2024 |
14:20:12 |
BST |
69 |
77.7000 |
XLON |
998288518049747 |
22/05/2024 |
14:21:35 |
BST |
14 |
77.7200 |
XLON |
998288518049873 |
22/05/2024 |
14:21:40 |
BST |
14 |
77.7200 |
XLON |
998288518049883 |
22/05/2024 |
14:21:40 |
BST |
37 |
77.7200 |
XLON |
998288518049884 |
22/05/2024 |
14:22:11 |
BST |
14 |
77.7200 |
XLON |
998288518049923 |
22/05/2024 |
14:22:23 |
BST |
14 |
77.7200 |
XLON |
998288518049928 |
22/05/2024 |
14:22:31 |
BST |
14 |
77.7200 |
XLON |
998288518049932 |
22/05/2024 |
14:22:39 |
BST |
14 |
77.7200 |
XLON |
998288518049950 |
22/05/2024 |
14:22:49 |
BST |
15 |
77.7200 |
XLON |
998288518049957 |
22/05/2024 |
14:22:54 |
BST |
15 |
77.7200 |
XLON |
998288518049967 |
22/05/2024 |
14:23:05 |
BST |
15 |
77.7200 |
XLON |
998288518049982 |
22/05/2024 |
14:23:39 |
BST |
171 |
77.7200 |
XLON |
998288518050023 |
22/05/2024 |
14:23:39 |
BST |
10 |
77.7200 |
XLON |
998288518050024 |
22/05/2024 |
14:24:05 |
BST |
45 |
77.7000 |
XLON |
998288518050062 |
22/05/2024 |
14:25:12 |
BST |
1 |
77.7000 |
XLON |
998288518050151 |
22/05/2024 |
14:25:12 |
BST |
76 |
77.7000 |
XLON |
998288518050152 |
22/05/2024 |
14:27:55 |
BST |
17 |
77.7600 |
XLON |
998288518050365 |
22/05/2024 |
14:28:00 |
BST |
17 |
77.7600 |
XLON |
998288518050372 |
22/05/2024 |
14:28:33 |
BST |
30 |
77.7400 |
XLON |
998288518050623 |
22/05/2024 |
14:29:30 |
BST |
125 |
77.7400 |
XLON |
998288518050681 |
22/05/2024 |
14:29:30 |
BST |
50 |
77.7400 |
XLON |
998288518050682 |
22/05/2024 |
14:29:39 |
BST |
12 |
77.7400 |
XLON |
998288518050695 |
22/05/2024 |
14:30:00 |
BST |
14 |
77.7400 |
XLON |
998288518050838 |
22/05/2024 |
14:31:27 |
BST |
12 |
77.7600 |
XLON |
998288518051008 |
22/05/2024 |
14:31:32 |
BST |
18 |
77.7600 |
XLON |
998288518051013 |
22/05/2024 |
14:31:32 |
BST |
35 |
77.7400 |
XLON |
998288518051016 |
22/05/2024 |
14:31:32 |
BST |
150 |
77.7400 |
XLON |
998288518051017 |
22/05/2024 |
14:31:32 |
BST |
93 |
77.7400 |
XLON |
998288518051018 |
22/05/2024 |
14:31:32 |
BST |
14 |
77.7400 |
XLON |
998288518051019 |
22/05/2024 |
14:32:26 |
BST |
71 |
77.7200 |
XLON |
998288518051220 |
22/05/2024 |
14:32:26 |
BST |
113 |
77.7200 |
XLON |
998288518051221 |
22/05/2024 |
14:33:20 |
BST |
46 |
77.7000 |
XLON |
998288518051305 |
22/05/2024 |
14:33:20 |
BST |
30 |
77.7000 |
XLON |
998288518051306 |
22/05/2024 |
14:33:21 |
BST |
33 |
77.7000 |
XLON |
998288518051307 |
22/05/2024 |
14:35:22 |
BST |
14 |
77.7000 |
XLON |
998288518051551 |
22/05/2024 |
14:35:27 |
BST |
14 |
77.7000 |
XLON |
998288518051552 |
22/05/2024 |
14:35:40 |
BST |
14 |
77.7000 |
XLON |
998288518051584 |
22/05/2024 |
14:35:40 |
BST |
22 |
77.7000 |
XLON |
998288518051585 |
22/05/2024 |
14:37:35 |
BST |
113 |
77.7200 |
XLON |
998288518051756 |
22/05/2024 |
14:37:35 |
BST |
54 |
77.7200 |
XLON |
998288518051757 |
22/05/2024 |
14:40:41 |
BST |
21 |
77.7600 |
XLON |
998288518051982 |
22/05/2024 |
14:40:41 |
BST |
20 |
77.7600 |
XLON |
998288518051983 |
22/05/2024 |
14:40:41 |
BST |
45 |
77.7600 |
XLON |
998288518051984 |
22/05/2024 |
14:40:41 |
BST |
17 |
77.7600 |
XLON |
998288518051985 |
22/05/2024 |
14:40:41 |
BST |
39 |
77.7600 |
XLON |
998288518051986 |
22/05/2024 |
14:40:41 |
BST |
24 |
77.7600 |
XLON |
998288518051987 |
22/05/2024 |
14:40:43 |
BST |
21 |
77.7600 |
XLON |
998288518051988 |
22/05/2024 |
14:40:43 |
BST |
12 |
77.7600 |
XLON |
998288518051989 |
22/05/2024 |
14:40:43 |
BST |
37 |
77.7600 |
XLON |
998288518051990 |
22/05/2024 |
14:40:45 |
BST |
21 |
77.7800 |
XLON |
998288518051997 |
22/05/2024 |
14:40:45 |
BST |
62 |
77.7800 |
XLON |
998288518051998 |
22/05/2024 |
14:40:45 |
BST |
21 |
77.7800 |
XLON |
998288518051999 |
22/05/2024 |
14:40:45 |
BST |
24 |
77.7800 |
XLON |
998288518052000 |
22/05/2024 |
14:41:04 |
BST |
116 |
77.7600 |
XLON |
998288518052011 |
22/05/2024 |
14:41:04 |
BST |
81 |
77.7600 |
XLON |
998288518052012 |
22/05/2024 |
14:41:04 |
BST |
21 |
77.7600 |
XLON |
998288518052013 |
22/05/2024 |
14:41:04 |
BST |
35 |
77.7600 |
XLON |
998288518052014 |
22/05/2024 |
14:41:04 |
BST |
44 |
77.7600 |
XLON |
998288518052015 |
22/05/2024 |
14:42:00 |
BST |
21 |
77.7600 |
XLON |
998288518052082 |
22/05/2024 |
14:42:00 |
BST |
22 |
77.7600 |
XLON |
998288518052083 |
22/05/2024 |
14:42:36 |
BST |
21 |
77.7600 |
XLON |
998288518052115 |
22/05/2024 |
14:42:36 |
BST |
22 |
77.7600 |
XLON |
998288518052116 |
22/05/2024 |
14:42:38 |
BST |
161 |
77.7400 |
XLON |
998288518052118 |
22/05/2024 |
14:42:38 |
BST |
132 |
77.7400 |
XLON |
998288518052120 |
22/05/2024 |
14:44:30 |
BST |
51 |
77.8000 |
XLON |
998288518052234 |
22/05/2024 |
14:45:17 |
BST |
32 |
77.8600 |
XLON |
998288518052263 |
22/05/2024 |
14:45:17 |
BST |
10 |
77.8600 |
XLON |
998288518052264 |
22/05/2024 |
14:45:40 |
BST |
22 |
77.8600 |
XLON |
998288518052300 |
22/05/2024 |
14:45:40 |
BST |
20 |
77.8600 |
XLON |
998288518052301 |
22/05/2024 |
14:46:05 |
BST |
184 |
77.8200 |
XLON |
998288518052325 |
22/05/2024 |
14:47:24 |
BST |
31 |
77.8200 |
XLON |
998288518052430 |
22/05/2024 |
14:47:35 |
BST |
53 |
77.8200 |
XLON |
998288518052456 |
22/05/2024 |
14:47:35 |
BST |
49 |
77.8200 |
XLON |
998288518052458 |
22/05/2024 |
14:48:54 |
BST |
22 |
77.8200 |
XLON |
998288518052596 |
22/05/2024 |
14:48:54 |
BST |
19 |
77.8200 |
XLON |
998288518052597 |
22/05/2024 |
14:50:08 |
BST |
71 |
77.8000 |
XLON |
998288518052680 |
22/05/2024 |
14:50:08 |
BST |
114 |
77.8000 |
XLON |
998288518052681 |
22/05/2024 |
14:50:23 |
BST |
52 |
77.8000 |
XLON |
998288518052708 |
22/05/2024 |
14:50:23 |
BST |
72 |
77.8000 |
XLON |
998288518052709 |
22/05/2024 |
14:51:09 |
BST |
59 |
77.7800 |
XLON |
998288518052827 |
22/05/2024 |
14:54:01 |
BST |
19 |
77.8600 |
XLON |
998288518053009 |
22/05/2024 |
14:57:23 |
BST |
23 |
77.9800 |
XLON |
998288518053280 |
22/05/2024 |
14:57:23 |
BST |
19 |
77.9800 |
XLON |
998288518053281 |
22/05/2024 |
14:57:23 |
BST |
26 |
77.9800 |
XLON |
998288518053282 |
22/05/2024 |
14:59:50 |
BST |
20 |
78.0200 |
XLON |
998288518053433 |
22/05/2024 |
14:59:50 |
BST |
22 |
78.0200 |
XLON |
998288518053434 |
22/05/2024 |
14:59:50 |
BST |
62 |
78.0200 |
XLON |
998288518053435 |
22/05/2024 |
14:59:51 |
BST |
168 |
78.0000 |
XLON |
998288518053447 |
22/05/2024 |
14:59:51 |
BST |
39 |
78.0000 |
XLON |
998288518053451 |
22/05/2024 |
14:59:51 |
BST |
26 |
78.0000 |
XLON |
998288518053452 |
22/05/2024 |
14:59:51 |
BST |
106 |
78.0000 |
XLON |
998288518053453 |
22/05/2024 |
15:00:04 |
BST |
47 |
77.9800 |
XLON |
998288518053498 |
22/05/2024 |
15:00:42 |
BST |
120 |
78.0000 |
XLON |
998288518053577 |
22/05/2024 |
15:00:49 |
BST |
28 |
78.0000 |
XLON |
998288518053581 |
22/05/2024 |
15:00:49 |
BST |
8 |
78.0000 |
XLON |
998288518053582 |
22/05/2024 |
15:02:04 |
BST |
30 |
78.0000 |
XLON |
998288518053679 |
22/05/2024 |
15:02:15 |
BST |
24 |
78.0000 |
XLON |
998288518053687 |
22/05/2024 |
15:02:15 |
BST |
109 |
78.0000 |
XLON |
998288518053688 |
22/05/2024 |
15:02:30 |
BST |
22 |
78.0200 |
XLON |
998288518053704 |
22/05/2024 |
15:02:30 |
BST |
22 |
78.0200 |
XLON |
998288518053705 |
22/05/2024 |
15:03:12 |
BST |
37 |
78.0000 |
XLON |
998288518053790 |
22/05/2024 |
15:03:13 |
BST |
128 |
78.0000 |
XLON |
998288518053798 |
22/05/2024 |
15:03:15 |
BST |
176 |
78.0000 |
XLON |
998288518053803 |
22/05/2024 |
15:04:06 |
BST |
41 |
78.0000 |
XLON |
998288518053858 |
22/05/2024 |
15:06:12 |
BST |
62 |
78.0400 |
XLON |
998288518053989 |
22/05/2024 |
15:06:12 |
BST |
23 |
78.0400 |
XLON |
998288518053990 |
22/05/2024 |
15:06:12 |
BST |
22 |
78.0400 |
XLON |
998288518053991 |
22/05/2024 |
15:07:35 |
BST |
32 |
78.0600 |
XLON |
998288518054153 |
22/05/2024 |
15:07:35 |
BST |
170 |
78.0600 |
XLON |
998288518054154 |
22/05/2024 |
15:07:35 |
BST |
146 |
78.0600 |
XLON |
998288518054155 |
22/05/2024 |
15:07:37 |
BST |
52 |
78.0600 |
XLON |
998288518054158 |
22/05/2024 |
15:08:02 |
BST |
5 |
78.0600 |
XLON |
998288518054193 |
22/05/2024 |
15:08:03 |
BST |
37 |
78.0600 |
XLON |
998288518054196 |
22/05/2024 |
15:08:03 |
BST |
131 |
78.0600 |
XLON |
998288518054197 |
22/05/2024 |
15:08:03 |
BST |
20 |
78.0600 |
XLON |
998288518054198 |
22/05/2024 |
15:10:24 |
BST |
23 |
78.0600 |
XLON |
998288518054480 |
22/05/2024 |
15:10:24 |
BST |
22 |
78.0600 |
XLON |
998288518054481 |
22/05/2024 |
15:10:24 |
BST |
60 |
78.0600 |
XLON |
998288518054482 |
22/05/2024 |
15:11:22 |
BST |
93 |
78.0400 |
XLON |
998288518054606 |
22/05/2024 |
15:11:22 |
BST |
98 |
78.0400 |
XLON |
998288518054607 |
22/05/2024 |
15:14:03 |
BST |
192 |
78.0600 |
XLON |
998288518054896 |
22/05/2024 |
15:14:03 |
BST |
24 |
78.0600 |
XLON |
998288518054898 |
22/05/2024 |
15:14:03 |
BST |
22 |
78.0600 |
XLON |
998288518054899 |
22/05/2024 |
15:14:25 |
BST |
9 |
78.0400 |
XLON |
998288518054931 |
22/05/2024 |
15:14:25 |
BST |
179 |
78.0400 |
XLON |
998288518054932 |
22/05/2024 |
15:14:25 |
BST |
25 |
78.0600 |
XLON |
998288518054935 |
22/05/2024 |
15:14:25 |
BST |
22 |
78.0600 |
XLON |
998288518054936 |
22/05/2024 |
15:14:25 |
BST |
27 |
78.0600 |
XLON |
998288518054937 |
22/05/2024 |
15:15:14 |
BST |
37 |
78.0200 |
XLON |
998288518055353 |
22/05/2024 |
15:15:43 |
BST |
35 |
78.0000 |
XLON |
998288518056131 |
22/05/2024 |
15:15:43 |
BST |
17 |
78.0000 |
XLON |
998288518056132 |
22/05/2024 |
15:16:53 |
BST |
20 |
78.0200 |
XLON |
998288518057738 |
22/05/2024 |
15:16:53 |
BST |
22 |
78.0200 |
XLON |
998288518057739 |
22/05/2024 |
15:17:10 |
BST |
22 |
78.0400 |
XLON |
998288518057902 |
22/05/2024 |
15:17:10 |
BST |
20 |
78.0400 |
XLON |
998288518057903 |
22/05/2024 |
15:17:39 |
BST |
21 |
78.0400 |
XLON |
998288518058353 |
22/05/2024 |
15:17:39 |
BST |
22 |
78.0400 |
XLON |
998288518058354 |
22/05/2024 |
15:17:39 |
BST |
28 |
78.0400 |
XLON |
998288518058355 |
22/05/2024 |
15:17:41 |
BST |
177 |
78.0200 |
XLON |
998288518058411 |
22/05/2024 |
15:21:29 |
BST |
203 |
78.0000 |
XLON |
998288518060159 |
22/05/2024 |
15:23:12 |
BST |
42 |
78.0400 |
XLON |
998288518061103 |
22/05/2024 |
15:23:12 |
BST |
138 |
78.0400 |
XLON |
998288518061104 |
22/05/2024 |
15:24:03 |
BST |
53 |
78.0800 |
XLON |
998288518061413 |
22/05/2024 |
15:24:53 |
BST |
154 |
78.0600 |
XLON |
998288518061769 |
22/05/2024 |
15:24:54 |
BST |
26 |
78.0600 |
XLON |
998288518061772 |
22/05/2024 |
15:24:54 |
BST |
22 |
78.0600 |
XLON |
998288518061773 |
22/05/2024 |
15:24:54 |
BST |
128 |
78.0600 |
XLON |
998288518061774 |
22/05/2024 |
15:25:09 |
BST |
42 |
78.0800 |
XLON |
998288518062006 |
22/05/2024 |
15:25:25 |
BST |
18 |
78.0600 |
XLON |
998288518062229 |
22/05/2024 |
15:25:25 |
BST |
22 |
78.0600 |
XLON |
998288518062230 |
22/05/2024 |
15:25:40 |
BST |
199 |
78.0400 |
XLON |
998288518062377 |
22/05/2024 |
15:25:40 |
BST |
60 |
78.0400 |
XLON |
998288518062380 |
22/05/2024 |
15:27:44 |
BST |
21 |
78.0200 |
XLON |
998288518063029 |
22/05/2024 |
15:27:44 |
BST |
24 |
78.0200 |
XLON |
998288518063030 |
22/05/2024 |
15:28:08 |
BST |
166 |
78.0000 |
XLON |
998288518063318 |
22/05/2024 |
15:28:08 |
BST |
26 |
78.0200 |
XLON |
998288518063321 |
22/05/2024 |
15:29:39 |
BST |
20 |
78.0200 |
XLON |
998288518064013 |
22/05/2024 |
15:30:00 |
BST |
82 |
78.0000 |
XLON |
998288518064145 |
22/05/2024 |
15:30:00 |
BST |
108 |
78.0000 |
XLON |
998288518064146 |
22/05/2024 |
15:30:00 |
BST |
6 |
78.0000 |
XLON |
998288518064156 |
22/05/2024 |
15:30:00 |
BST |
36 |
78.0000 |
XLON |
998288518064157 |
22/05/2024 |
15:30:00 |
BST |
8 |
78.0000 |
XLON |
998288518064158 |
22/05/2024 |
15:30:00 |
BST |
11 |
78.0000 |
XLON |
998288518064159 |
22/05/2024 |
15:30:00 |
BST |
89 |
78.0000 |
XLON |
998288518064160 |
22/05/2024 |
15:30:00 |
BST |
11 |
78.0000 |
XLON |
998288518064161 |
22/05/2024 |
15:30:49 |
BST |
43 |
78.1200 |
XLON |
998288518065019 |
22/05/2024 |
15:30:54 |
BST |
29 |
78.1200 |
XLON |
998288518065025 |
22/05/2024 |
15:31:00 |
BST |
26 |
78.1000 |
XLON |
998288518065076 |
22/05/2024 |
15:31:00 |
BST |
67 |
78.1000 |
XLON |
998288518065077 |
22/05/2024 |
15:31:47 |
BST |
24 |
78.1000 |
XLON |
998288518065392 |
22/05/2024 |
15:31:47 |
BST |
78 |
78.1000 |
XLON |
998288518065393 |
22/05/2024 |
15:32:37 |
BST |
187 |
78.1000 |
XLON |
998288518065830 |
22/05/2024 |
15:32:37 |
BST |
28 |
78.1000 |
XLON |
998288518065836 |
22/05/2024 |
15:32:37 |
BST |
34 |
78.1000 |
XLON |
998288518065837 |
22/05/2024 |
15:32:39 |
BST |
24 |
78.1000 |
XLON |
998288518065847 |
22/05/2024 |
15:32:53 |
BST |
29 |
78.1000 |
XLON |
998288518065882 |
22/05/2024 |
15:33:01 |
BST |
184 |
78.0800 |
XLON |
998288518065903 |
22/05/2024 |
15:33:01 |
BST |
25 |
78.0600 |
XLON |
998288518065908 |
22/05/2024 |
15:33:01 |
BST |
19 |
78.0600 |
XLON |
998288518065909 |
22/05/2024 |
15:33:01 |
BST |
28 |
78.0600 |
XLON |
998288518065910 |
22/05/2024 |
15:33:01 |
BST |
2 |
78.0600 |
XLON |
998288518065911 |
22/05/2024 |
15:33:01 |
BST |
26 |
78.0600 |
XLON |
998288518065912 |
22/05/2024 |
15:34:15 |
BST |
84 |
77.9600 |
XLON |
998288518066382 |
22/05/2024 |
15:34:15 |
BST |
57 |
77.9600 |
XLON |
998288518066383 |
22/05/2024 |
15:34:53 |
BST |
23 |
77.9800 |
XLON |
998288518066794 |
22/05/2024 |
15:34:58 |
BST |
23 |
77.9800 |
XLON |
998288518066852 |
22/05/2024 |
15:34:58 |
BST |
78 |
77.9800 |
XLON |
998288518066853 |
22/05/2024 |
15:34:58 |
BST |
20 |
77.9800 |
XLON |
998288518066854 |
22/05/2024 |
15:34:58 |
BST |
74 |
77.9800 |
XLON |
998288518066855 |
22/05/2024 |
15:35:02 |
BST |
21 |
77.9800 |
XLON |
998288518066893 |
22/05/2024 |
15:35:06 |
BST |
18 |
77.9800 |
XLON |
998288518066909 |
22/05/2024 |
15:35:08 |
BST |
17 |
77.9800 |
XLON |
998288518066942 |
22/05/2024 |
15:36:35 |
BST |
134 |
77.9600 |
XLON |
998288518067962 |
22/05/2024 |
15:36:55 |
BST |
23 |
78.0400 |
XLON |
998288518068112 |
22/05/2024 |
15:36:55 |
BST |
46 |
78.0400 |
XLON |
998288518068113 |
22/05/2024 |
15:37:13 |
BST |
8 |
78.0200 |
XLON |
998288518068266 |
22/05/2024 |
15:38:00 |
BST |
66 |
78.0200 |
XLON |
998288518068676 |
22/05/2024 |
15:38:00 |
BST |
157 |
78.0200 |
XLON |
998288518068680 |
22/05/2024 |
15:41:14 |
BST |
22 |
78.0600 |
XLON |
998288518070367 |
22/05/2024 |
15:41:18 |
BST |
25 |
78.0600 |
XLON |
998288518070397 |
22/05/2024 |
15:41:22 |
BST |
25 |
78.0600 |
XLON |
998288518070417 |
22/05/2024 |
15:41:24 |
BST |
25 |
78.0600 |
XLON |
998288518070422 |
22/05/2024 |
15:41:24 |
BST |
50 |
78.0600 |
XLON |
998288518070423 |
22/05/2024 |
15:41:24 |
BST |
52 |
78.0600 |
XLON |
998288518070424 |
22/05/2024 |
15:41:26 |
BST |
24 |
78.0600 |
XLON |
998288518070435 |
22/05/2024 |
15:42:10 |
BST |
3 |
78.0400 |
XLON |
998288518070625 |
22/05/2024 |
15:42:10 |
BST |
110 |
78.0400 |
XLON |
998288518070626 |
22/05/2024 |
15:42:32 |
BST |
113 |
78.0400 |
XLON |
998288518070675 |
22/05/2024 |
15:45:02 |
BST |
100 |
78.1200 |
XLON |
998288518071478 |
22/05/2024 |
15:45:02 |
BST |
54 |
78.1200 |
XLON |
998288518071479 |
22/05/2024 |
15:45:10 |
BST |
80 |
78.1000 |
XLON |
998288518071514 |
22/05/2024 |
15:45:10 |
BST |
21 |
78.1200 |
XLON |
998288518071522 |
22/05/2024 |
15:45:10 |
BST |
53 |
78.1200 |
XLON |
998288518071523 |
22/05/2024 |
15:46:32 |
BST |
170 |
78.1000 |
XLON |
998288518071803 |
22/05/2024 |
15:46:32 |
BST |
25 |
78.0800 |
XLON |
998288518071815 |
22/05/2024 |
15:46:32 |
BST |
67 |
78.0800 |
XLON |
998288518071816 |
22/05/2024 |
15:46:32 |
BST |
100 |
78.0800 |
XLON |
998288518071817 |
22/05/2024 |
15:46:32 |
BST |
25 |
78.1000 |
XLON |
998288518071818 |
22/05/2024 |
15:46:32 |
BST |
100 |
78.1000 |
XLON |
998288518071819 |
22/05/2024 |
15:46:32 |
BST |
20 |
78.1000 |
XLON |
998288518071820 |
22/05/2024 |
15:46:32 |
BST |
78 |
78.1000 |
XLON |
998288518071821 |
22/05/2024 |
15:46:32 |
BST |
50 |
78.1000 |
XLON |
998288518071822 |
22/05/2024 |
15:46:32 |
BST |
25 |
78.1000 |
XLON |
998288518071823 |
22/05/2024 |
15:46:32 |
BST |
78 |
78.1200 |
XLON |
998288518071824 |
22/05/2024 |
15:46:32 |
BST |
25 |
78.1200 |
XLON |
998288518071825 |
22/05/2024 |
15:46:32 |
BST |
50 |
78.1200 |
XLON |
998288518071826 |
22/05/2024 |
15:46:32 |
BST |
81 |
78.1200 |
XLON |
998288518071827 |
22/05/2024 |
15:46:32 |
BST |
22 |
78.1200 |
XLON |
998288518071828 |
22/05/2024 |
15:46:32 |
BST |
142 |
78.0800 |
XLON |
998288518071842 |
22/05/2024 |
15:46:33 |
BST |
109 |
78.0600 |
XLON |
998288518071845 |
22/05/2024 |
15:46:33 |
BST |
24 |
78.0600 |
XLON |
998288518071846 |
22/05/2024 |
15:46:33 |
BST |
21 |
78.0600 |
XLON |
998288518071847 |
22/05/2024 |
15:46:34 |
BST |
6 |
78.0600 |
XLON |
998288518071848 |
22/05/2024 |
15:46:34 |
BST |
52 |
78.0600 |
XLON |
998288518071849 |
22/05/2024 |
15:46:41 |
BST |
4 |
78.0600 |
XLON |
998288518071857 |
22/05/2024 |
15:46:41 |
BST |
2 |
78.0600 |
XLON |
998288518071858 |
22/05/2024 |
15:46:48 |
BST |
500 |
78.0800 |
XLON |
998288518071886 |
22/05/2024 |
15:46:48 |
BST |
22 |
78.0800 |
XLON |
998288518071887 |
22/05/2024 |
15:46:48 |
BST |
53 |
78.0800 |
XLON |
998288518071888 |
22/05/2024 |
15:47:12 |
BST |
107 |
78.0600 |
XLON |
998288518072180 |
22/05/2024 |
15:47:12 |
BST |
14 |
78.0600 |
XLON |
998288518072182 |
22/05/2024 |
15:47:12 |
BST |
50 |
78.0600 |
XLON |
998288518072191 |
22/05/2024 |
15:47:12 |
BST |
23 |
78.0600 |
XLON |
998288518072192 |
22/05/2024 |
15:47:12 |
BST |
100 |
78.0600 |
XLON |
998288518072193 |
22/05/2024 |
15:47:12 |
BST |
19 |
78.0600 |
XLON |
998288518072194 |
22/05/2024 |
15:48:33 |
BST |
27 |
78.0800 |
XLON |
998288518072502 |
22/05/2024 |
15:48:33 |
BST |
20 |
78.0800 |
XLON |
998288518072503 |
22/05/2024 |
15:49:15 |
BST |
31 |
78.0800 |
XLON |
998288518072598 |
22/05/2024 |
15:49:33 |
BST |
100 |
78.0800 |
XLON |
998288518072623 |
22/05/2024 |
15:49:33 |
BST |
34 |
78.0800 |
XLON |
998288518072624 |
22/05/2024 |
15:50:20 |
BST |
50 |
78.0800 |
XLON |
998288518072707 |
22/05/2024 |
15:50:20 |
BST |
13 |
78.0800 |
XLON |
998288518072708 |
22/05/2024 |
15:50:20 |
BST |
86 |
78.0800 |
XLON |
998288518072709 |
22/05/2024 |
15:50:20 |
BST |
50 |
78.0800 |
XLON |
998288518072711 |
22/05/2024 |
15:50:20 |
BST |
31 |
78.0800 |
XLON |
998288518072712 |
22/05/2024 |
15:50:20 |
BST |
31 |
78.1000 |
XLON |
998288518072713 |
22/05/2024 |
15:50:20 |
BST |
78 |
78.1000 |
XLON |
998288518072714 |
22/05/2024 |
15:50:20 |
BST |
50 |
78.1000 |
XLON |
998288518072715 |
22/05/2024 |
15:50:20 |
BST |
22 |
78.1000 |
XLON |
998288518072716 |
22/05/2024 |
15:52:56 |
BST |
180 |
78.1200 |
XLON |
998288518073194 |
22/05/2024 |
15:52:56 |
BST |
135 |
78.1200 |
XLON |
998288518073203 |
22/05/2024 |
15:52:56 |
BST |
50 |
78.1200 |
XLON |
998288518073204 |
22/05/2024 |
15:52:56 |
BST |
100 |
78.1200 |
XLON |
998288518073205 |
22/05/2024 |
15:52:57 |
BST |
32 |
78.1200 |
XLON |
998288518073215 |
22/05/2024 |
15:52:58 |
BST |
90 |
78.1200 |
XLON |
998288518073217 |
22/05/2024 |
15:53:14 |
BST |
36 |
78.1200 |
XLON |
998288518073259 |
22/05/2024 |
15:53:14 |
BST |
74 |
78.1200 |
XLON |
998288518073260 |
22/05/2024 |
15:53:14 |
BST |
195 |
78.1000 |
XLON |
998288518073265 |
22/05/2024 |
15:53:19 |
BST |
66 |
78.0800 |
XLON |
998288518073275 |
22/05/2024 |
15:53:20 |
BST |
66 |
78.0800 |
XLON |
998288518073278 |
22/05/2024 |
15:53:30 |
BST |
81 |
78.0800 |
XLON |
998288518073326 |
22/05/2024 |
15:54:00 |
BST |
168 |
78.0600 |
XLON |
998288518073435 |
22/05/2024 |
15:54:30 |
BST |
69 |
78.0600 |
XLON |
998288518073643 |
22/05/2024 |
15:54:40 |
BST |
31 |
78.0600 |
XLON |
998288518073759 |
22/05/2024 |
15:54:40 |
BST |
12 |
78.0600 |
XLON |
998288518073760 |
22/05/2024 |
15:54:50 |
BST |
43 |
78.0600 |
XLON |
998288518073812 |
22/05/2024 |
15:55:00 |
BST |
43 |
78.0600 |
XLON |
998288518073860 |
22/05/2024 |
15:55:00 |
BST |
113 |
78.0400 |
XLON |
998288518073862 |
22/05/2024 |
15:55:00 |
BST |
80 |
78.0400 |
XLON |
998288518073863 |
22/05/2024 |
15:55:29 |
BST |
50 |
78.0000 |
XLON |
998288518074027 |
22/05/2024 |
15:56:06 |
BST |
49 |
78.0400 |
XLON |
998288518074149 |
22/05/2024 |
15:58:41 |
BST |
103 |
78.0400 |
XLON |
998288518075263 |
22/05/2024 |
15:59:23 |
BST |
9 |