Purchase of own shares
LONDON, UK / ACCESSWIRE / May 24, 2024 / The Company announces that on 23 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: | 23 May 2024 |
| Aggregate number of ordinary shares purchased: | 36,078 |
| Lowest price paid per share: | £ 78.7000 |
| Highest price paid per share: | £ 79.5000 |
| Average price paid per share: | £ 79.0590 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 162,270,185 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: 36,078 (ISIN: GB00BHJYC057)
Date of purchases: 23 May 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
36,078 |
|||
Highest price paid (per ordinary share) |
£ 79.5000 |
|||
Lowest price paid (per ordinary share) |
£ 78.7000 |
|||
Volume weighted average price paid(per ordinary share) |
£ 79.0590 |
Detailed information:
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
23/05/2024 |
09:54:14 |
BST |
44 |
79.3400 |
XLON |
998906993320161 |
23/05/2024 |
09:56:59 |
BST |
52 |
79.3200 |
XLON |
998906993320604 |
23/05/2024 |
09:57:07 |
BST |
2 |
79.3200 |
XLON |
998906993320655 |
23/05/2024 |
09:58:55 |
BST |
10 |
79.4200 |
XLON |
998906993320900 |
23/05/2024 |
09:58:55 |
BST |
38 |
79.4200 |
XLON |
998906993320901 |
23/05/2024 |
09:59:10 |
BST |
51 |
79.4000 |
XLON |
998906993320920 |
23/05/2024 |
09:59:10 |
BST |
46 |
79.3800 |
XLON |
998906993320921 |
23/05/2024 |
09:59:37 |
BST |
47 |
79.4000 |
XLON |
998906993321057 |
23/05/2024 |
09:59:40 |
BST |
5 |
79.4000 |
XLON |
998906993321060 |
23/05/2024 |
10:00:55 |
BST |
52 |
79.4800 |
XLON |
998906993321193 |
23/05/2024 |
10:00:55 |
BST |
61 |
79.4800 |
XLON |
998906993321194 |
23/05/2024 |
10:00:55 |
BST |
31 |
79.4800 |
XLON |
998906993321195 |
23/05/2024 |
10:00:55 |
BST |
48 |
79.4600 |
XLON |
998906993321196 |
23/05/2024 |
10:01:58 |
BST |
23 |
79.5000 |
XLON |
998906993321229 |
23/05/2024 |
10:01:58 |
BST |
31 |
79.5000 |
XLON |
998906993321230 |
23/05/2024 |
10:01:58 |
BST |
44 |
79.5000 |
XLON |
998906993321231 |
23/05/2024 |
10:02:29 |
BST |
52 |
79.4800 |
XLON |
998906993321274 |
23/05/2024 |
10:06:23 |
BST |
52 |
79.4800 |
XLON |
998906993321744 |
23/05/2024 |
10:06:44 |
BST |
44 |
79.4600 |
XLON |
998906993321759 |
23/05/2024 |
10:06:44 |
BST |
8 |
79.4600 |
XLON |
998906993321760 |
23/05/2024 |
10:07:35 |
BST |
47 |
79.4400 |
XLON |
998906993321793 |
23/05/2024 |
10:07:35 |
BST |
36 |
79.4400 |
XLON |
998906993321794 |
23/05/2024 |
10:07:36 |
BST |
44 |
79.4200 |
XLON |
998906993321795 |
23/05/2024 |
10:08:01 |
BST |
8 |
79.4200 |
XLON |
998906993321831 |
23/05/2024 |
10:10:27 |
BST |
52 |
79.4000 |
XLON |
998906993322087 |
23/05/2024 |
10:11:30 |
BST |
52 |
79.3800 |
XLON |
998906993322169 |
23/05/2024 |
10:11:30 |
BST |
51 |
79.3600 |
XLON |
998906993322182 |
23/05/2024 |
10:11:30 |
BST |
1 |
79.3600 |
XLON |
998906993322183 |
23/05/2024 |
10:11:55 |
BST |
50 |
79.4000 |
XLON |
998906993322270 |
23/05/2024 |
10:12:34 |
BST |
50 |
79.3800 |
XLON |
998906993322334 |
23/05/2024 |
10:14:19 |
BST |
52 |
79.3600 |
XLON |
998906993322523 |
23/05/2024 |
10:14:50 |
BST |
52 |
79.3800 |
XLON |
998906993322551 |
23/05/2024 |
10:14:50 |
BST |
51 |
79.3600 |
XLON |
998906993322553 |
23/05/2024 |
10:14:50 |
BST |
1 |
79.3600 |
XLON |
998906993322554 |
23/05/2024 |
10:14:50 |
BST |
52 |
79.3400 |
XLON |
998906993322555 |
23/05/2024 |
10:16:36 |
BST |
52 |
79.2600 |
XLON |
998906993322712 |
23/05/2024 |
10:17:04 |
BST |
44 |
79.2400 |
XLON |
998906993322721 |
23/05/2024 |
10:17:44 |
BST |
14 |
79.2400 |
XLON |
998906993322780 |
23/05/2024 |
10:18:38 |
BST |
41 |
79.3000 |
XLON |
998906993322889 |
23/05/2024 |
10:18:38 |
BST |
27 |
79.3000 |
XLON |
998906993322890 |
23/05/2024 |
10:18:46 |
BST |
52 |
79.2600 |
XLON |
998906993322899 |
23/05/2024 |
10:20:32 |
BST |
52 |
79.2000 |
XLON |
998906993323034 |
23/05/2024 |
10:20:32 |
BST |
52 |
79.1800 |
XLON |
998906993323039 |
23/05/2024 |
10:23:14 |
BST |
52 |
79.2200 |
XLON |
998906993323358 |
23/05/2024 |
10:25:02 |
BST |
52 |
79.2200 |
XLON |
998906993323481 |
23/05/2024 |
10:25:02 |
BST |
44 |
79.2200 |
XLON |
998906993323483 |
23/05/2024 |
10:25:27 |
BST |
45 |
79.2200 |
XLON |
998906993323515 |
23/05/2024 |
10:27:29 |
BST |
14 |
79.2400 |
XLON |
998906993323697 |
23/05/2024 |
10:27:29 |
BST |
52 |
79.2400 |
XLON |
998906993323698 |
23/05/2024 |
10:27:29 |
BST |
47 |
79.2200 |
XLON |
998906993323699 |
23/05/2024 |
10:27:29 |
BST |
5 |
79.2200 |
XLON |
998906993323700 |
23/05/2024 |
10:29:34 |
BST |
48 |
79.2200 |
XLON |
998906993323922 |
23/05/2024 |
10:30:00 |
BST |
23 |
79.2800 |
XLON |
998906993323971 |
23/05/2024 |
10:30:00 |
BST |
29 |
79.2800 |
XLON |
998906993323980 |
23/05/2024 |
10:30:00 |
BST |
52 |
79.2600 |
XLON |
998906993323985 |
23/05/2024 |
10:32:54 |
BST |
47 |
79.2400 |
XLON |
998906993324176 |
23/05/2024 |
10:33:26 |
BST |
52 |
79.2600 |
XLON |
998906993324253 |
23/05/2024 |
10:34:08 |
BST |
23 |
79.2800 |
XLON |
998906993324344 |
23/05/2024 |
10:34:08 |
BST |
29 |
79.2800 |
XLON |
998906993324345 |
23/05/2024 |
10:35:34 |
BST |
26 |
79.2600 |
XLON |
998906993324415 |
23/05/2024 |
10:35:34 |
BST |
26 |
79.2600 |
XLON |
998906993324416 |
23/05/2024 |
10:36:16 |
BST |
2 |
79.3000 |
XLON |
998906993324493 |
23/05/2024 |
10:36:16 |
BST |
50 |
79.3000 |
XLON |
998906993324494 |
23/05/2024 |
10:36:16 |
BST |
52 |
79.2800 |
XLON |
998906993324495 |
23/05/2024 |
10:37:52 |
BST |
50 |
79.2200 |
XLON |
998906993324627 |
23/05/2024 |
10:37:52 |
BST |
2 |
79.2200 |
XLON |
998906993324628 |
23/05/2024 |
10:41:44 |
BST |
32 |
79.2200 |
XLON |
998906993325303 |
23/05/2024 |
10:42:35 |
BST |
52 |
79.2600 |
XLON |
998906993325420 |
23/05/2024 |
10:43:44 |
BST |
52 |
79.2800 |
XLON |
998906993325620 |
23/05/2024 |
10:44:51 |
BST |
52 |
79.2600 |
XLON |
998906993325708 |
23/05/2024 |
10:44:51 |
BST |
52 |
79.2400 |
XLON |
998906993325710 |
23/05/2024 |
10:47:15 |
BST |
44 |
79.2200 |
XLON |
998906993326001 |
23/05/2024 |
10:47:15 |
BST |
44 |
79.2400 |
XLON |
998906993326002 |
23/05/2024 |
10:49:02 |
BST |
17 |
79.2400 |
XLON |
998906993326209 |
23/05/2024 |
10:49:02 |
BST |
35 |
79.2400 |
XLON |
998906993326210 |
23/05/2024 |
10:50:02 |
BST |
8 |
79.2200 |
XLON |
998906993326355 |
23/05/2024 |
10:50:02 |
BST |
41 |
79.2400 |
XLON |
998906993326358 |
23/05/2024 |
10:50:02 |
BST |
3 |
79.2400 |
XLON |
998906993326359 |
23/05/2024 |
10:50:14 |
BST |
52 |
79.2000 |
XLON |
998906993326373 |
23/05/2024 |
10:50:42 |
BST |
46 |
79.1800 |
XLON |
998906993326471 |
23/05/2024 |
10:52:04 |
BST |
52 |
79.1800 |
XLON |
998906993326661 |
23/05/2024 |
10:53:54 |
BST |
50 |
79.1800 |
XLON |
998906993326812 |
23/05/2024 |
10:55:44 |
BST |
2 |
79.1800 |
XLON |
998906993326944 |
23/05/2024 |
10:57:49 |
BST |
52 |
79.2000 |
XLON |
998906993327081 |
23/05/2024 |
10:57:49 |
BST |
44 |
79.1800 |
XLON |
998906993327086 |
23/05/2024 |
10:57:49 |
BST |
8 |
79.1800 |
XLON |
998906993327087 |
23/05/2024 |
10:57:49 |
BST |
52 |
79.1600 |
XLON |
998906993327088 |
23/05/2024 |
11:00:34 |
BST |
52 |
79.1800 |
XLON |
998906993327288 |
23/05/2024 |
11:01:11 |
BST |
52 |
79.2400 |
XLON |
998906993327353 |
23/05/2024 |
11:01:11 |
BST |
52 |
79.2200 |
XLON |
998906993327355 |
23/05/2024 |
11:01:11 |
BST |
52 |
79.2000 |
XLON |
998906993327358 |
23/05/2024 |
11:02:28 |
BST |
47 |
79.2000 |
XLON |
998906993327429 |
23/05/2024 |
11:05:45 |
BST |
46 |
79.2600 |
XLON |
998906993327846 |
23/05/2024 |
11:05:45 |
BST |
48 |
79.2400 |
XLON |
998906993327848 |
23/05/2024 |
11:08:14 |
BST |
31 |
79.2600 |
XLON |
998906993328044 |
23/05/2024 |
11:08:20 |
BST |
21 |
79.2600 |
XLON |
998906993328045 |
23/05/2024 |
11:09:42 |
BST |
23 |
79.2400 |
XLON |
998906993328140 |
23/05/2024 |
11:09:42 |
BST |
29 |
79.2400 |
XLON |
998906993328141 |
23/05/2024 |
11:11:42 |
BST |
52 |
79.3000 |
XLON |
998906993328230 |
23/05/2024 |
11:11:42 |
BST |
41 |
79.3000 |
XLON |
998906993328231 |
23/05/2024 |
11:11:45 |
BST |
52 |
79.2800 |
XLON |
998906993328255 |
23/05/2024 |
11:13:44 |
BST |
50 |
79.2800 |
XLON |
998906993328428 |
23/05/2024 |
11:14:33 |
BST |
13 |
79.2600 |
XLON |
998906993328528 |
23/05/2024 |
11:14:33 |
BST |
39 |
79.2600 |
XLON |
998906993328529 |
23/05/2024 |
11:16:06 |
BST |
52 |
79.2600 |
XLON |
998906993328643 |
23/05/2024 |
11:18:14 |
BST |
52 |
79.2400 |
XLON |
998906993328742 |
23/05/2024 |
11:19:31 |
BST |
52 |
79.2600 |
XLON |
998906993328852 |
23/05/2024 |
11:20:04 |
BST |
52 |
79.2400 |
XLON |
998906993328919 |
23/05/2024 |
11:23:30 |
BST |
52 |
79.2800 |
XLON |
998906993329111 |
23/05/2024 |
11:23:57 |
BST |
52 |
79.2600 |
XLON |
998906993329127 |
23/05/2024 |
11:27:14 |
BST |
52 |
79.2400 |
XLON |
998906993329292 |
23/05/2024 |
11:30:07 |
BST |
52 |
79.3200 |
XLON |
998906993329482 |
23/05/2024 |
11:33:07 |
BST |
52 |
79.3200 |
XLON |
998906993329750 |
23/05/2024 |
11:33:28 |
BST |
52 |
79.3400 |
XLON |
998906993329785 |
23/05/2024 |
11:36:14 |
BST |
7 |
79.3400 |
XLON |
998906993329939 |
23/05/2024 |
11:36:14 |
BST |
45 |
79.3400 |
XLON |
998906993329940 |
23/05/2024 |
11:36:43 |
BST |
7 |
79.3400 |
XLON |
998906993329976 |
23/05/2024 |
11:38:06 |
BST |
52 |
79.3400 |
XLON |
998906993330057 |
23/05/2024 |
11:38:51 |
BST |
41 |
79.3600 |
XLON |
998906993330075 |
23/05/2024 |
11:38:51 |
BST |
41 |
79.3600 |
XLON |
998906993330076 |
23/05/2024 |
11:38:51 |
BST |
4 |
79.3600 |
XLON |
998906993330077 |
23/05/2024 |
11:38:51 |
BST |
52 |
79.3600 |
XLON |
998906993330078 |
23/05/2024 |
11:38:51 |
BST |
29 |
79.3600 |
XLON |
998906993330079 |
23/05/2024 |
11:38:51 |
BST |
52 |
79.3400 |
XLON |
998906993330080 |
23/05/2024 |
11:39:59 |
BST |
52 |
79.3800 |
XLON |
998906993330171 |
23/05/2024 |
11:42:59 |
BST |
52 |
79.4000 |
XLON |
998906993330331 |
23/05/2024 |
11:44:03 |
BST |
52 |
79.4000 |
XLON |
998906993330382 |
23/05/2024 |
11:45:54 |
BST |
52 |
79.3800 |
XLON |
998906993330627 |
23/05/2024 |
11:45:54 |
BST |
41 |
79.4000 |
XLON |
998906993330630 |
23/05/2024 |
11:45:54 |
BST |
41 |
79.4000 |
XLON |
998906993330631 |
23/05/2024 |
11:45:54 |
BST |
23 |
79.4000 |
XLON |
998906993330632 |
23/05/2024 |
11:45:54 |
BST |
20 |
79.4000 |
XLON |
998906993330633 |
23/05/2024 |
11:45:54 |
BST |
35 |
79.4000 |
XLON |
998906993330634 |
23/05/2024 |
11:46:05 |
BST |
52 |
79.3800 |
XLON |
998906993330671 |
23/05/2024 |
11:46:05 |
BST |
52 |
79.3600 |
XLON |
998906993330672 |
23/05/2024 |
11:47:08 |
BST |
44 |
79.3400 |
XLON |
998906993330750 |
23/05/2024 |
11:47:21 |
BST |
8 |
79.3400 |
XLON |
998906993330757 |
23/05/2024 |
11:49:12 |
BST |
52 |
79.3200 |
XLON |
998906993330832 |
23/05/2024 |
11:49:12 |
BST |
52 |
79.3000 |
XLON |
998906993330833 |
23/05/2024 |
11:49:12 |
BST |
42 |
79.2800 |
XLON |
998906993330836 |
23/05/2024 |
11:49:12 |
BST |
10 |
79.2800 |
XLON |
998906993330837 |
23/05/2024 |
11:51:26 |
BST |
52 |
79.2600 |
XLON |
998906993330937 |
23/05/2024 |
11:54:06 |
BST |
52 |
79.2600 |
XLON |
998906993331068 |
23/05/2024 |
11:57:18 |
BST |
52 |
79.2600 |
XLON |
998906993331239 |
23/05/2024 |
11:58:04 |
BST |
24 |
79.2800 |
XLON |
998906993331265 |
23/05/2024 |
11:58:04 |
BST |
20 |
79.2800 |
XLON |
998906993331266 |
23/05/2024 |
11:58:04 |
BST |
52 |
79.2400 |
XLON |
998906993331269 |
23/05/2024 |
11:58:38 |
BST |
52 |
79.2200 |
XLON |
998906993331295 |
23/05/2024 |
11:58:38 |
BST |
41 |
79.2000 |
XLON |
998906993331298 |
23/05/2024 |
11:58:38 |
BST |
11 |
79.2000 |
XLON |
998906993331299 |
23/05/2024 |
11:58:38 |
BST |
50 |
79.1800 |
XLON |
998906993331301 |
23/05/2024 |
11:58:38 |
BST |
2 |
79.1800 |
XLON |
998906993331302 |
23/05/2024 |
11:59:10 |
BST |
52 |
78.9800 |
XLON |
998906993331386 |
23/05/2024 |
12:04:02 |
BST |
52 |
79.1000 |
XLON |
998906993331681 |
23/05/2024 |
12:04:04 |
BST |
52 |
79.1000 |
XLON |
998906993331728 |
23/05/2024 |
12:05:44 |
BST |
52 |
79.1200 |
XLON |
998906993331864 |
23/05/2024 |
12:06:02 |
BST |
52 |
79.1000 |
XLON |
998906993331872 |
23/05/2024 |
12:08:30 |
BST |
52 |
79.1000 |
XLON |
998906993332109 |
23/05/2024 |
12:09:42 |
BST |
52 |
79.1000 |
XLON |
998906993332200 |
23/05/2024 |
12:11:54 |
BST |
30 |
79.1200 |
XLON |
998906993332533 |
23/05/2024 |
12:14:37 |
BST |
52 |
79.1000 |
XLON |
998906993332764 |
23/05/2024 |
12:15:13 |
BST |
35 |
79.0800 |
XLON |
998906993332790 |
23/05/2024 |
12:15:13 |
BST |
64 |
79.1000 |
XLON |
998906993332791 |
23/05/2024 |
12:15:13 |
BST |
33 |
79.1000 |
XLON |
998906993332792 |
23/05/2024 |
12:15:13 |
BST |
17 |
79.0800 |
XLON |
998906993332793 |
23/05/2024 |
12:15:13 |
BST |
52 |
79.0600 |
XLON |
998906993332794 |
23/05/2024 |
12:15:13 |
BST |
52 |
79.0400 |
XLON |
998906993332804 |
23/05/2024 |
12:15:13 |
BST |
52 |
79.0200 |
XLON |
998906993332811 |
23/05/2024 |
12:15:13 |
BST |
51 |
79.0000 |
XLON |
998906993332814 |
23/05/2024 |
12:15:13 |
BST |
1 |
79.0000 |
XLON |
998906993332815 |
23/05/2024 |
12:19:57 |
BST |
52 |
78.9400 |
XLON |
998906993333217 |
23/05/2024 |
12:22:32 |
BST |
52 |
78.9600 |
XLON |
998906993333400 |
23/05/2024 |
12:22:32 |
BST |
52 |
78.9400 |
XLON |
998906993333402 |
23/05/2024 |
12:24:37 |
BST |
39 |
78.8600 |
XLON |
998906993333553 |
23/05/2024 |
12:24:37 |
BST |
13 |
78.8600 |
XLON |
998906993333554 |
23/05/2024 |
12:25:42 |
BST |
44 |
78.8400 |
XLON |
998906993333580 |
23/05/2024 |
12:25:42 |
BST |
8 |
78.8400 |
XLON |
998906993333581 |
23/05/2024 |
12:25:43 |
BST |
52 |
78.8200 |
XLON |
998906993333585 |
23/05/2024 |
12:28:14 |
BST |
36 |
78.7000 |
XLON |
998906993333737 |
23/05/2024 |
12:29:14 |
BST |
13 |
78.7000 |
XLON |
998906993333762 |
23/05/2024 |
12:31:02 |
BST |
52 |
78.7400 |
XLON |
998906993333866 |
23/05/2024 |
12:36:30 |
BST |
3 |
78.7600 |
XLON |
998906993334154 |
23/05/2024 |
12:37:34 |
BST |
44 |
78.7600 |
XLON |
998906993334184 |
23/05/2024 |
12:37:34 |
BST |
5 |
78.7600 |
XLON |
998906993334185 |
23/05/2024 |
12:38:34 |
BST |
44 |
78.7400 |
XLON |
998906993334220 |
23/05/2024 |
12:40:35 |
BST |
52 |
78.7800 |
XLON |
998906993334333 |
23/05/2024 |
12:40:35 |
BST |
37 |
78.8200 |
XLON |
998906993334340 |
23/05/2024 |
12:40:35 |
BST |
34 |
78.8200 |
XLON |
998906993334341 |
23/05/2024 |
12:40:35 |
BST |
39 |
78.8200 |
XLON |
998906993334342 |
23/05/2024 |
12:40:35 |
BST |
19 |
78.8200 |
XLON |
998906993334343 |
23/05/2024 |
12:40:35 |
BST |
13 |
78.8200 |
XLON |
998906993334344 |
23/05/2024 |
12:40:35 |
BST |
52 |
78.7600 |
XLON |
998906993334345 |
23/05/2024 |
12:40:35 |
BST |
52 |
78.7600 |
XLON |
998906993334348 |
23/05/2024 |
12:40:44 |
BST |
45 |
78.8600 |
XLON |
998906993334386 |
23/05/2024 |
12:42:02 |
BST |
29 |
78.9000 |
XLON |
998906993334471 |
23/05/2024 |
12:42:02 |
BST |
22 |
78.9000 |
XLON |
998906993334472 |
23/05/2024 |
12:42:02 |
BST |
15 |
78.8800 |
XLON |
998906993334475 |
23/05/2024 |
12:42:02 |
BST |
12 |
78.8800 |
XLON |
998906993334476 |
23/05/2024 |
12:42:02 |
BST |
24 |
78.8800 |
XLON |
998906993334477 |
23/05/2024 |
12:50:24 |
BST |
52 |
78.9600 |
XLON |
998906993334959 |
23/05/2024 |
12:51:03 |
BST |
29 |
78.9400 |
XLON |
998906993334985 |
23/05/2024 |
12:52:07 |
BST |
23 |
78.9400 |
XLON |
998906993335001 |
23/05/2024 |
12:53:04 |
BST |
52 |
78.9200 |
XLON |
998906993335057 |
23/05/2024 |
12:56:02 |
BST |
52 |
79.0000 |
XLON |
998906993335225 |
23/05/2024 |
12:58:55 |
BST |
52 |
79.0200 |
XLON |
998906993335399 |
23/05/2024 |
12:58:55 |
BST |
40 |
79.0200 |
XLON |
998906993335403 |
23/05/2024 |
12:59:44 |
BST |
52 |
79.0000 |
XLON |
998906993335446 |
23/05/2024 |
13:01:02 |
BST |
21 |
79.0400 |
XLON |
998906993335637 |
23/05/2024 |
13:01:02 |
BST |
31 |
79.0400 |
XLON |
998906993335638 |
23/05/2024 |
13:02:05 |
BST |
10 |
79.0400 |
XLON |
998906993335732 |
23/05/2024 |
13:02:05 |
BST |
42 |
79.0400 |
XLON |
998906993335733 |
23/05/2024 |
13:03:14 |
BST |
52 |
79.0400 |
XLON |
998906993335786 |
23/05/2024 |
13:04:54 |
BST |
52 |
79.0200 |
XLON |
998906993336010 |
23/05/2024 |
13:05:31 |
BST |
41 |
79.0400 |
XLON |
998906993336076 |
23/05/2024 |
13:06:02 |
BST |
11 |
79.0400 |
XLON |
998906993336102 |
23/05/2024 |
13:06:44 |
BST |
52 |
79.0200 |
XLON |
998906993336211 |
23/05/2024 |
13:09:30 |
BST |
52 |
79.0200 |
XLON |
998906993336373 |
23/05/2024 |
13:12:30 |
BST |
52 |
79.0600 |
XLON |
998906993336557 |
23/05/2024 |
13:13:40 |
BST |
17 |
79.1000 |
XLON |
998906993336597 |
23/05/2024 |
13:15:30 |
BST |
35 |
79.1000 |
XLON |
998906993336719 |
23/05/2024 |
13:16:54 |
BST |
13 |
79.1200 |
XLON |
998906993336815 |
23/05/2024 |
13:18:30 |
BST |
29 |
79.1000 |
XLON |
998906993336906 |
23/05/2024 |
13:19:40 |
BST |
23 |
79.1000 |
XLON |
998906993336975 |
23/05/2024 |
13:20:50 |
BST |
52 |
79.1000 |
XLON |
998906993337048 |
23/05/2024 |
13:21:02 |
BST |
42 |
79.1200 |
XLON |
998906993337053 |
23/05/2024 |
13:23:50 |
BST |
52 |
79.1400 |
XLON |
998906993337177 |
23/05/2024 |
13:23:50 |
BST |
20 |
79.1400 |
XLON |
998906993337181 |
23/05/2024 |
13:25:00 |
BST |
14 |
79.1200 |
XLON |
998906993337235 |
23/05/2024 |
13:26:10 |
BST |
38 |
79.1200 |
XLON |
998906993337311 |
23/05/2024 |
13:28:56 |
BST |
52 |
79.1200 |
XLON |
998906993337458 |
23/05/2024 |
13:28:56 |
BST |
87 |
79.1200 |
XLON |
998906993337460 |
23/05/2024 |
13:29:10 |
BST |
52 |
79.1000 |
XLON |
998906993337468 |
23/05/2024 |
13:30:03 |
BST |
52 |
79.0800 |
XLON |
998906993337517 |
23/05/2024 |
13:30:03 |
BST |
20 |
79.1000 |
XLON |
998906993337519 |
23/05/2024 |
13:34:00 |
BST |
52 |
79.1200 |
XLON |
998906993337818 |
23/05/2024 |
13:36:20 |
BST |
52 |
79.1000 |
XLON |
998906993338016 |
23/05/2024 |
13:37:18 |
BST |
52 |
79.0800 |
XLON |
998906993338097 |
23/05/2024 |
13:37:18 |
BST |
52 |
79.0600 |
XLON |
998906993338101 |
23/05/2024 |
13:37:18 |
BST |
38 |
79.0400 |
XLON |
998906993338108 |
23/05/2024 |
13:37:18 |
BST |
14 |
79.0400 |
XLON |
998906993338109 |
23/05/2024 |
13:37:18 |
BST |
52 |
79.0200 |
XLON |
998906993338110 |
23/05/2024 |
13:37:19 |
BST |
52 |
79.0000 |
XLON |
998906993338111 |
23/05/2024 |
13:37:19 |
BST |
21 |
78.9800 |
XLON |
998906993338113 |
23/05/2024 |
13:37:19 |
BST |
31 |
78.9800 |
XLON |
998906993338114 |
23/05/2024 |
13:37:19 |
BST |
52 |
78.9600 |
XLON |
998906993338115 |
23/05/2024 |
13:37:20 |
BST |
52 |
78.9400 |
XLON |
998906993338116 |
23/05/2024 |
13:37:20 |
BST |
52 |
78.9200 |
XLON |
998906993338117 |
23/05/2024 |
13:37:21 |
BST |
52 |
78.9000 |
XLON |
998906993338118 |
23/05/2024 |
13:37:21 |
BST |
44 |
78.8800 |
XLON |
998906993338120 |
23/05/2024 |
13:39:30 |
BST |
44 |
78.9600 |
XLON |
998906993338250 |
23/05/2024 |
13:39:30 |
BST |
8 |
78.9600 |
XLON |
998906993338251 |
23/05/2024 |
13:40:10 |
BST |
44 |
78.9400 |
XLON |
998906993338293 |
23/05/2024 |
13:40:10 |
BST |
8 |
78.9400 |
XLON |
998906993338294 |
23/05/2024 |
13:42:50 |
BST |
52 |
79.0000 |
XLON |
998906993338551 |
23/05/2024 |
13:43:30 |
BST |
44 |
79.0200 |
XLON |
998906993338582 |
23/05/2024 |
13:44:00 |
BST |
8 |
79.0200 |
XLON |
998906993338624 |
23/05/2024 |
13:44:19 |
BST |
2 |
79.0600 |
XLON |
998906993338636 |
23/05/2024 |
13:45:10 |
BST |
50 |
79.0600 |
XLON |
998906993338668 |
23/05/2024 |
13:48:00 |
BST |
7 |
79.0600 |
XLON |
998906993338839 |
23/05/2024 |
13:48:00 |
BST |
45 |
79.0600 |
XLON |
998906993338840 |
23/05/2024 |
13:49:10 |
BST |
17 |
79.0400 |
XLON |
998906993338889 |
23/05/2024 |
13:49:25 |
BST |
52 |
79.0800 |
XLON |
998906993338900 |
23/05/2024 |
13:49:25 |
BST |
44 |
79.0800 |
XLON |
998906993338902 |
23/05/2024 |
13:50:50 |
BST |
52 |
79.0600 |
XLON |
998906993339000 |
23/05/2024 |
13:51:52 |
BST |
22 |
79.0800 |
XLON |
998906993339061 |
23/05/2024 |
13:51:52 |
BST |
30 |
79.0800 |
XLON |
998906993339062 |
23/05/2024 |
13:52:40 |
BST |
52 |
79.0600 |
XLON |
998906993339095 |
23/05/2024 |
13:52:40 |
BST |
2 |
79.0400 |
XLON |
998906993339097 |
23/05/2024 |
13:53:40 |
BST |
33 |
79.0400 |
XLON |
998906993339173 |
23/05/2024 |
13:54:50 |
BST |
18 |
79.0600 |
XLON |
998906993339335 |
23/05/2024 |
13:54:56 |
BST |
34 |
79.0600 |
XLON |
998906993339340 |
23/05/2024 |
13:55:50 |
BST |
52 |
79.0400 |
XLON |
998906993339404 |
23/05/2024 |
14:01:10 |
BST |
52 |
79.0600 |
XLON |
998906993339732 |
23/05/2024 |
14:06:40 |
BST |
52 |
79.1000 |
XLON |
998906993340081 |
23/05/2024 |
14:14:10 |
BST |
52 |
79.1200 |
XLON |
998906993340459 |
23/05/2024 |
14:15:10 |
BST |
52 |
79.1000 |
XLON |
998906993340535 |
23/05/2024 |
14:16:50 |
BST |
52 |
79.1000 |
XLON |
998906993340662 |
23/05/2024 |
14:19:19 |
BST |
22 |
79.2200 |
XLON |
998906993340801 |
23/05/2024 |
14:19:19 |
BST |
47 |
79.2200 |
XLON |
998906993340802 |
23/05/2024 |
14:25:20 |
BST |
52 |
79.2200 |
XLON |
998906993341129 |
23/05/2024 |
14:26:30 |
BST |
52 |
79.2000 |
XLON |
998906993341190 |
23/05/2024 |
14:28:10 |
BST |
12 |
79.1800 |
XLON |
998906993341240 |
23/05/2024 |
14:29:50 |
BST |
40 |
79.1800 |
XLON |
998906993341356 |
23/05/2024 |
14:30:07 |
BST |
52 |
79.2400 |
XLON |
998906993341603 |
23/05/2024 |
14:30:07 |
BST |
52 |
79.2200 |
XLON |
998906993341605 |
23/05/2024 |
14:30:07 |
BST |
52 |
79.2000 |
XLON |
998906993341611 |
23/05/2024 |
14:30:16 |
BST |
52 |
79.1800 |
XLON |
998906993341626 |
23/05/2024 |
14:30:16 |
BST |
52 |
79.1800 |
XLON |
998906993341628 |
23/05/2024 |
14:30:16 |
BST |
52 |
79.1600 |
XLON |
998906993341631 |
23/05/2024 |
14:30:16 |
BST |
52 |
79.1400 |
XLON |
998906993341632 |
23/05/2024 |
14:31:05 |
BST |
52 |
79.2200 |
XLON |
998906993341675 |
23/05/2024 |
14:31:05 |
BST |
52 |
79.2000 |
XLON |
998906993341677 |
23/05/2024 |
14:32:10 |
BST |
44 |
79.1800 |
XLON |
998906993341731 |
23/05/2024 |
14:32:30 |
BST |
8 |
79.1800 |
XLON |
998906993341753 |
23/05/2024 |
14:33:30 |
BST |
50 |
79.2000 |
XLON |
998906993341791 |
23/05/2024 |
14:33:50 |
BST |
2 |
79.2000 |
XLON |
998906993341811 |
23/05/2024 |
14:34:10 |
BST |
52 |
79.1800 |
XLON |
998906993341819 |
23/05/2024 |
14:35:30 |
BST |
52 |
79.2400 |
XLON |
998906993341892 |
23/05/2024 |
14:36:10 |
BST |
44 |
79.2200 |
XLON |
998906993341959 |
23/05/2024 |
14:36:10 |
BST |
8 |
79.2200 |
XLON |
998906993341960 |
23/05/2024 |
14:36:30 |
BST |
52 |
79.2000 |
XLON |
998906993341996 |
23/05/2024 |
14:37:16 |
BST |
52 |
79.1800 |
XLON |
998906993342070 |
23/05/2024 |
14:38:10 |
BST |
52 |
79.1800 |
XLON |
998906993342151 |
23/05/2024 |
14:38:10 |
BST |
38 |
79.1600 |
XLON |
998906993342152 |
23/05/2024 |
14:38:12 |
BST |
14 |
79.1600 |
XLON |
998906993342168 |
23/05/2024 |
14:38:27 |
BST |
21 |
79.1600 |
XLON |
998906993342193 |
23/05/2024 |
14:38:27 |
BST |
16 |
79.1600 |
XLON |
998906993342194 |
23/05/2024 |
14:38:27 |
BST |
52 |
79.1600 |
XLON |
998906993342196 |
23/05/2024 |
14:39:10 |
BST |
52 |
79.1400 |
XLON |
998906993342214 |
23/05/2024 |
14:39:33 |
BST |
44 |
79.1200 |
XLON |
998906993342222 |
23/05/2024 |
14:39:45 |
BST |
23 |
79.1400 |
XLON |
998906993342236 |
23/05/2024 |
14:40:10 |
BST |
8 |
79.1200 |
XLON |
998906993342266 |
23/05/2024 |
14:41:10 |
BST |
52 |
79.1600 |
XLON |
998906993342340 |
23/05/2024 |
14:42:30 |
BST |
52 |
79.1400 |
XLON |
998906993342391 |
23/05/2024 |
14:42:34 |
BST |
22 |
79.1600 |
XLON |
998906993342399 |
23/05/2024 |
14:42:36 |
BST |
31 |
79.1600 |
XLON |
998906993342402 |
23/05/2024 |
14:42:36 |
BST |
42 |
79.1600 |
XLON |
998906993342403 |
23/05/2024 |
14:42:36 |
BST |
23 |
79.1600 |
XLON |
998906993342404 |
23/05/2024 |
14:42:59 |
BST |
20 |
79.1600 |
XLON |
998906993342442 |
23/05/2024 |
14:42:59 |
BST |
22 |
79.1600 |
XLON |
998906993342443 |
23/05/2024 |
14:42:59 |
BST |
43 |
79.1600 |
XLON |
998906993342444 |
23/05/2024 |
14:42:59 |
BST |
52 |
79.1600 |
XLON |
998906993342445 |
23/05/2024 |
14:43:00 |
BST |
24 |
79.1600 |
XLON |
998906993342446 |
23/05/2024 |
14:43:00 |
BST |
73 |
79.1600 |
XLON |
998906993342447 |
23/05/2024 |
14:43:00 |
BST |
21 |
79.1600 |
XLON |
998906993342448 |
23/05/2024 |
14:43:01 |
BST |
42 |
79.1600 |
XLON |
998906993342449 |
23/05/2024 |
14:43:02 |
BST |
42 |
79.1600 |
XLON |
998906993342458 |
23/05/2024 |
14:43:02 |
BST |
41 |
79.1600 |
XLON |
998906993342459 |
23/05/2024 |
14:43:02 |
BST |
21 |
79.1600 |
XLON |
998906993342460 |
23/05/2024 |
14:43:02 |
BST |
41 |
79.1600 |
XLON |
998906993342461 |
23/05/2024 |
14:43:02 |
BST |
31 |
79.1600 |
XLON |
998906993342462 |
23/05/2024 |
14:43:38 |
BST |
19 |
79.1400 |
XLON |
998906993342531 |
23/05/2024 |
14:43:38 |
BST |
44 |
79.1200 |
XLON |
998906993342532 |
23/05/2024 |
14:44:10 |
BST |
8 |
79.1200 |
XLON |
998906993342581 |
23/05/2024 |
14:45:30 |
BST |
40 |
79.1000 |
XLON |
998906993342633 |
23/05/2024 |
14:46:30 |
BST |
52 |
79.1400 |
XLON |
998906993342667 |
23/05/2024 |
14:47:10 |
BST |
52 |
79.1200 |
XLON |
998906993342710 |
23/05/2024 |
14:47:10 |
BST |
12 |
79.1000 |
XLON |
998906993342712 |
23/05/2024 |
14:47:28 |
BST |
65 |
79.1000 |
XLON |
998906993342760 |
23/05/2024 |
14:47:28 |
BST |
20 |
79.1000 |
XLON |
998906993342761 |
23/05/2024 |
14:48:10 |
BST |
52 |
79.1200 |
XLON |
998906993342831 |
23/05/2024 |
14:49:10 |
BST |
52 |
79.1400 |
XLON |
998906993342893 |
23/05/2024 |
14:49:14 |
BST |
42 |
79.2000 |
XLON |
998906993342916 |
23/05/2024 |
14:49:14 |
BST |
41 |
79.2000 |
XLON |
998906993342917 |
23/05/2024 |
14:51:19 |
BST |
52 |
79.1600 |
XLON |
998906993343185 |
23/05/2024 |
14:51:30 |
BST |
52 |
79.1400 |
XLON |
998906993343200 |
23/05/2024 |
14:52:10 |
BST |
52 |
79.1200 |
XLON |
998906993343273 |
23/05/2024 |
14:54:10 |
BST |
52 |
79.1000 |
XLON |
998906993343477 |
23/05/2024 |
14:54:50 |
BST |
41 |
79.1000 |
XLON |
998906993343576 |
23/05/2024 |
14:56:10 |
BST |
52 |
79.1000 |
XLON |
998906993343650 |
23/05/2024 |
14:56:10 |
BST |
13 |
79.0800 |
XLON |
998906993343652 |
23/05/2024 |
14:56:19 |
BST |
35 |
79.1000 |
XLON |
998906993343674 |
23/05/2024 |
14:56:19 |
BST |
41 |
79.1000 |
XLON |
998906993343675 |
23/05/2024 |
14:57:00 |
BST |
39 |
79.0800 |
XLON |
998906993343699 |
23/05/2024 |
14:58:10 |
BST |
21 |
79.0800 |
XLON |
998906993343852 |
23/05/2024 |
14:58:10 |
BST |
31 |
79.0800 |
XLON |
998906993343853 |
23/05/2024 |
14:58:10 |
BST |
23 |
79.0800 |
XLON |
998906993343855 |
23/05/2024 |
14:58:10 |
BST |
41 |
79.0800 |
XLON |
998906993343856 |
23/05/2024 |
14:59:50 |
BST |
52 |
79.1000 |
XLON |
998906993344066 |
23/05/2024 |
15:01:40 |
BST |
37 |
79.1400 |
XLON |
998906993344330 |
23/05/2024 |
15:01:40 |
BST |
15 |
79.1400 |
XLON |
998906993344331 |
23/05/2024 |
15:02:10 |
BST |
52 |
79.1200 |
XLON |
998906993344469 |
23/05/2024 |
15:02:50 |
BST |
11 |
79.1000 |
XLON |
998906993344525 |
23/05/2024 |
15:03:40 |
BST |
41 |
79.1000 |
XLON |
998906993344586 |
23/05/2024 |
15:04:04 |
BST |
25 |
79.1000 |
XLON |
998906993344635 |
23/05/2024 |
15:04:04 |
BST |
47 |
79.1000 |
XLON |
998906993344636 |
23/05/2024 |
15:04:04 |
BST |
52 |
79.0800 |
XLON |
998906993344639 |
23/05/2024 |
15:04:09 |
BST |
52 |
79.1000 |
XLON |
998906993344659 |
23/05/2024 |
15:05:23 |
BST |
41 |
79.1000 |
XLON |
998906993344803 |
23/05/2024 |
15:05:23 |
BST |
40 |
79.1000 |
XLON |
998906993344804 |
23/05/2024 |
15:05:50 |
BST |
52 |
79.0800 |
XLON |
998906993344827 |
23/05/2024 |
15:07:01 |
BST |
41 |
79.1000 |
XLON |
998906993344901 |
23/05/2024 |
15:07:01 |
BST |
41 |
79.1000 |
XLON |
998906993344903 |
23/05/2024 |
15:07:01 |
BST |
52 |
79.0800 |
XLON |
998906993344905 |
23/05/2024 |
15:08:50 |
BST |
46 |
79.0600 |
XLON |
998906993345187 |
23/05/2024 |
15:09:02 |
BST |
29 |
79.1200 |
XLON |
998906993345206 |
23/05/2024 |
15:09:02 |
BST |
41 |
79.1200 |
XLON |
998906993345207 |
23/05/2024 |
15:09:02 |
BST |
42 |
79.1200 |
XLON |
998906993345208 |
23/05/2024 |
15:09:04 |
BST |
42 |
79.1200 |
XLON |
998906993345213 |
23/05/2024 |
15:09:04 |
BST |
41 |
79.1200 |
XLON |
998906993345214 |
23/05/2024 |
15:09:04 |
BST |
52 |
79.1200 |
XLON |
998906993345215 |
23/05/2024 |
15:09:06 |
BST |
52 |
79.1000 |
XLON |
998906993345233 |
23/05/2024 |
15:12:01 |
BST |
41 |
79.1200 |
XLON |
998906993345536 |
23/05/2024 |
15:12:30 |
BST |
52 |
79.1000 |
XLON |
998906993345629 |
23/05/2024 |
15:12:30 |
BST |
52 |
79.1200 |
XLON |
998906993345637 |
23/05/2024 |
15:13:30 |
BST |
4 |
79.1200 |
XLON |
998906993345725 |
23/05/2024 |
15:13:53 |
BST |
3 |
79.1400 |
XLON |
998906993345736 |
23/05/2024 |
15:13:53 |
BST |
49 |
79.1400 |
XLON |
998906993345737 |
23/05/2024 |
15:13:53 |
BST |
31 |
79.1400 |
XLON |
998906993345740 |
23/05/2024 |
15:14:20 |
BST |
48 |
79.1200 |
XLON |
998906993345782 |
23/05/2024 |
15:16:40 |
BST |
50 |
79.1400 |
XLON |
998906993345960 |
23/05/2024 |
15:17:50 |
BST |
52 |
79.1200 |
XLON |
998906993346046 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.1000 |
XLON |
998906993346079 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.0800 |
XLON |
998906993346082 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.0600 |
XLON |
998906993346086 |
23/05/2024 |
15:18:36 |
BST |
41 |
79.0800 |
XLON |
998906993346090 |
23/05/2024 |
15:18:36 |
BST |
42 |
79.0800 |
XLON |
998906993346091 |
23/05/2024 |
15:18:36 |
BST |
24 |
79.0800 |
XLON |
998906993346092 |
23/05/2024 |
15:18:36 |
BST |
50 |
79.0800 |
XLON |
998906993346093 |
23/05/2024 |
15:18:36 |
BST |
26 |
79.1000 |
XLON |
998906993346094 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.0600 |
XLON |
998906993346107 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.0400 |
XLON |
998906993346109 |
23/05/2024 |
15:18:36 |
BST |
52 |
79.0200 |
XLON |
998906993346111 |
23/05/2024 |
15:18:45 |
BST |
52 |
79.1600 |
XLON |
998906993346197 |
23/05/2024 |
15:18:47 |
BST |
99 |
79.1600 |
XLON |
998906993346205 |
23/05/2024 |
15:18:47 |
BST |
8 |
79.1400 |
XLON |
998906993346207 |
23/05/2024 |
15:18:47 |
BST |
14 |
79.1400 |
XLON |
998906993346208 |
23/05/2024 |
15:18:47 |
BST |
29 |
79.1400 |
XLON |
998906993346209 |
23/05/2024 |
15:18:47 |
BST |
1 |
79.1400 |
XLON |
998906993346210 |
23/05/2024 |
15:18:56 |
BST |
52 |
79.1200 |
XLON |
998906993346237 |
23/05/2024 |
15:18:56 |
BST |
52 |
79.1000 |
XLON |
998906993346248 |
23/05/2024 |
15:20:50 |
BST |
52 |
79.1800 |
XLON |
998906993346403 |
23/05/2024 |
15:20:50 |
BST |
52 |
79.1600 |
XLON |
998906993346406 |
23/05/2024 |
15:21:40 |
BST |
52 |
79.1400 |
XLON |
998906993346444 |
23/05/2024 |
15:22:40 |
BST |
31 |
79.1600 |
XLON |
998906993346557 |
23/05/2024 |
15:22:50 |
BST |
21 |
79.1600 |
XLON |
998906993346569 |
23/05/2024 |
15:24:00 |
BST |
52 |
79.1400 |
XLON |
998906993346646 |
23/05/2024 |
15:25:00 |
BST |
20 |
79.1600 |
XLON |
998906993346741 |
23/05/2024 |
15:25:00 |
BST |
32 |
79.1600 |
XLON |
998906993346742 |
23/05/2024 |
15:25:30 |
BST |
52 |
79.1400 |
XLON |
998906993346800 |
23/05/2024 |
15:26:00 |
BST |
52 |
79.1200 |
XLON |
998906993346828 |
23/05/2024 |
15:26:50 |
BST |
52 |
79.1600 |
XLON |
998906993346879 |
23/05/2024 |
15:28:00 |
BST |
44 |
79.2000 |
XLON |
998906993347064 |
23/05/2024 |
15:28:10 |
BST |
8 |
79.2000 |
XLON |
998906993347068 |
23/05/2024 |
15:28:40 |
BST |
52 |
79.1800 |
XLON |
998906993347122 |
23/05/2024 |
15:30:30 |
BST |
52 |
79.2000 |
XLON |
998906993347773 |
23/05/2024 |
15:31:07 |
BST |
34 |
79.3200 |
XLON |
998906993348238 |
23/05/2024 |
15:31:11 |
BST |
52 |
79.3000 |
XLON |
998906993348245 |
23/05/2024 |
15:31:11 |
BST |
47 |
79.3000 |
XLON |
998906993348246 |
23/05/2024 |
15:31:11 |
BST |
46 |
79.2800 |
XLON |
998906993348247 |
23/05/2024 |
15:31:11 |
BST |
6 |
79.2800 |
XLON |
998906993348248 |
23/05/2024 |
15:31:17 |
BST |
50 |
79.2800 |
XLON |
998906993348283 |
23/05/2024 |
15:31:20 |
BST |
52 |
79.2600 |
XLON |
998906993348291 |
23/05/2024 |
15:31:27 |
BST |
44 |
79.2400 |
XLON |
998906993348312 |
23/05/2024 |
15:31:27 |
BST |
18 |
79.2600 |
XLON |
998906993348313 |
23/05/2024 |
15:31:42 |
BST |
52 |
79.2600 |
XLON |
998906993348419 |
23/05/2024 |
15:31:50 |
BST |
8 |
79.2400 |
XLON |
998906993348446 |
23/05/2024 |
15:31:58 |
BST |
52 |
79.2200 |
XLON |
998906993348505 |
23/05/2024 |
15:32:10 |
BST |
52 |
79.2000 |
XLON |
998906993348564 |
23/05/2024 |
15:32:20 |
BST |
52 |
79.2600 |
XLON |
998906993348600 |
23/05/2024 |
15:32:23 |
BST |
37 |
79.3000 |
XLON |
998906993348626 |
23/05/2024 |
15:32:23 |
BST |
48 |
79.3000 |
XLON |
998906993348627 |
23/05/2024 |
15:32:26 |
BST |
52 |
79.2800 |
XLON |
998906993348636 |
23/05/2024 |
15:32:50 |
BST |
52 |
79.2600 |
XLON |
998906993348741 |
23/05/2024 |
15:32:50 |
BST |
52 |
79.2400 |
XLON |
998906993348743 |
23/05/2024 |
15:33:50 |
BST |
16 |
79.2400 |
XLON |
998906993349089 |
23/05/2024 |
15:33:50 |
BST |
36 |
79.2400 |
XLON |
998906993349090 |
23/05/2024 |
15:33:55 |
BST |
52 |
79.2800 |
XLON |
998906993349105 |
23/05/2024 |
15:34:04 |
BST |
53 |
79.2800 |
XLON |
998906993349207 |
23/05/2024 |
15:34:04 |
BST |
49 |
79.2600 |
XLON |
998906993349208 |
23/05/2024 |
15:34:20 |
BST |
3 |
79.2600 |
XLON |
998906993349268 |
23/05/2024 |
15:34:50 |
BST |
50 |
79.2600 |
XLON |
998906993349347 |
23/05/2024 |
15:34:50 |
BST |
50 |
79.2600 |
XLON |
998906993349348 |
23/05/2024 |
15:34:50 |
BST |
20 |
79.2600 |
XLON |
998906993349349 |
23/05/2024 |
15:34:50 |
BST |
22 |
79.2600 |
XLON |
998906993349350 |
23/05/2024 |
15:34:50 |
BST |
41 |
79.2600 |
XLON |
998906993349351 |
23/05/2024 |
15:34:51 |
BST |
11 |
79.2600 |
XLON |
998906993349354 |
23/05/2024 |
15:34:56 |
BST |
41 |
79.2600 |
XLON |
998906993349366 |
23/05/2024 |
15:34:56 |
BST |
42 |
79.2600 |
XLON |
998906993349367 |
23/05/2024 |
15:34:56 |
BST |
22 |
79.2600 |
XLON |
998906993349368 |
23/05/2024 |
15:35:10 |
BST |
52 |
79.2400 |
XLON |
998906993349399 |
23/05/2024 |
15:35:30 |
BST |
16 |
79.2400 |
XLON |
998906993349471 |
23/05/2024 |
15:35:40 |
BST |
36 |
79.2400 |
XLON |
998906993349530 |
23/05/2024 |
15:36:10 |
BST |
38 |
79.2200 |
XLON |
998906993349677 |
23/05/2024 |
15:36:26 |
BST |
23 |
79.2400 |
XLON |
998906993349730 |
23/05/2024 |
15:36:50 |
BST |
29 |
79.2400 |
XLON |
998906993349793 |
23/05/2024 |
15:37:02 |
BST |
42 |
79.2400 |
XLON |
998906993349843 |
23/05/2024 |
15:37:02 |
BST |
41 |
79.2400 |
XLON |
998906993349844 |
23/05/2024 |
15:37:02 |
BST |
22 |
79.2400 |
XLON |
998906993349845 |
23/05/2024 |
15:37:02 |
BST |
14 |
79.2200 |
XLON |
998906993349846 |
23/05/2024 |
15:37:03 |
BST |
7 |
79.2000 |
XLON |
998906993349857 |
23/05/2024 |
15:37:03 |
BST |
45 |
79.2000 |
XLON |
998906993349858 |
23/05/2024 |
15:37:03 |
BST |
52 |
79.1800 |
XLON |
998906993349863 |
23/05/2024 |
15:37:03 |
BST |
52 |
79.1600 |
XLON |
998906993349864 |
23/05/2024 |
15:37:03 |
BST |
86 |
79.1600 |
XLON |
998906993349867 |
23/05/2024 |
15:37:10 |
BST |
52 |
79.1400 |
XLON |
998906993349914 |
23/05/2024 |
15:37:30 |
BST |
52 |
79.1200 |
XLON |
998906993349998 |
23/05/2024 |
15:38:10 |
BST |
52 |
79.1200 |
XLON |
998906993350099 |
23/05/2024 |
15:38:30 |
BST |
52 |
79.1000 |
XLON |
998906993350212 |
23/05/2024 |
15:39:10 |
BST |
52 |
79.0800 |
XLON |
998906993350282 |
23/05/2024 |
15:39:30 |
BST |
52 |
79.1000 |
XLON |
998906993350339 |
23/05/2024 |
15:39:31 |
BST |
67 |
79.1000 |
XLON |
998906993350343 |
23/05/2024 |
15:39:31 |
BST |
14 |
79.1000 |
XLON |
998906993350344 |
23/05/2024 |
15:39:50 |
BST |
52 |
79.0800 |
XLON |
998906993350380 |
23/05/2024 |
15:40:12 |
BST |
52 |
79.1000 |
XLON |
998906993350465 |
23/05/2024 |
15:40:30 |
BST |
52 |
79.0800 |
XLON |
998906993350529 |
23/05/2024 |
15:40:40 |
BST |
52 |
79.1000 |
XLON |
998906993350567 |
23/05/2024 |
15:41:05 |
BST |
17 |
79.1200 |
XLON |
998906993350653 |
23/05/2024 |
15:41:05 |
BST |
22 |
79.1200 |
XLON |
998906993350654 |
23/05/2024 |
15:41:05 |
BST |
52 |
79.1000 |
XLON |
998906993350657 |
23/05/2024 |
15:41:30 |
BST |
44 |
79.1200 |
XLON |
998906993350779 |
23/05/2024 |
15:41:31 |
BST |
8 |
79.1200 |
XLON |
998906993350780 |
23/05/2024 |
15:42:21 |
BST |
27 |
79.1400 |
XLON |
998906993350952 |
23/05/2024 |
15:42:30 |
BST |
25 |
79.1400 |
XLON |
998906993350970 |
23/05/2024 |
15:42:50 |
BST |
52 |
79.1200 |
XLON |
998906993351037 |
23/05/2024 |
15:44:41 |
BST |
42 |
79.1600 |
XLON |
998906993351258 |
23/05/2024 |
15:44:41 |
BST |
41 |
79.1600 |
XLON |
998906993351259 |
23/05/2024 |
15:44:41 |
BST |
22 |
79.1600 |
XLON |
998906993351260 |
23/05/2024 |
15:44:41 |
BST |
46 |
79.1600 |
XLON |
998906993351261 |
23/05/2024 |
15:44:41 |
BST |
32 |
79.1600 |
XLON |
998906993351262 |
23/05/2024 |
15:44:41 |
BST |
52 |
79.1400 |
XLON |
998906993351263 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.1200 |
XLON |
998906993351318 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.1000 |
XLON |
998906993351322 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.1000 |
XLON |
998906993351368 |
23/05/2024 |
15:45:00 |
BST |
74 |
79.1200 |
XLON |
998906993351399 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.1200 |
XLON |
998906993351400 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.1000 |
XLON |
998906993351404 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.0800 |
XLON |
998906993351448 |
23/05/2024 |
15:45:00 |
BST |
52 |
79.0600 |
XLON |
998906993351467 |
23/05/2024 |
15:45:01 |
BST |
52 |
79.1000 |
XLON |
998906993351552 |
23/05/2024 |
15:45:01 |
BST |
24 |
79.1400 |
XLON |
998906993351578 |
23/05/2024 |
15:45:05 |
BST |
26 |
79.1400 |
XLON |
998906993351650 |
23/05/2024 |
15:45:05 |
BST |
22 |
79.1400 |
XLON |
998906993351651 |
23/05/2024 |
15:45:05 |
BST |
40 |
79.1400 |
XLON |
998906993351652 |
23/05/2024 |
15:45:05 |
BST |
52 |
79.1000 |
XLON |
998906993351654 |
23/05/2024 |
15:45:06 |
BST |
52 |
79.0800 |
XLON |
998906993351675 |
23/05/2024 |
15:45:30 |
BST |
52 |
79.1200 |
XLON |
998906993351788 |
23/05/2024 |
15:45:50 |
BST |
52 |
79.1000 |
XLON |
998906993351850 |
23/05/2024 |
15:47:15 |
BST |
52 |
79.1000 |
XLON |
998906993352175 |
23/05/2024 |
15:47:15 |
BST |
52 |
79.0800 |
XLON |
998906993352177 |
23/05/2024 |
15:47:15 |
BST |
107 |
79.1000 |
XLON |
998906993352178 |
23/05/2024 |
15:47:15 |
BST |
23 |
79.1000 |
XLON |
998906993352179 |
23/05/2024 |
15:47:15 |
BST |
42 |
79.1000 |
XLON |
998906993352180 |
23/05/2024 |
15:47:15 |
BST |
3 |
79.1000 |
XLON |
998906993352181 |
23/05/2024 |
15:47:17 |
BST |
52 |
79.1000 |
XLON |
998906993352202 |
23/05/2024 |
15:48:14 |
BST |
50 |
79.1000 |
XLON |
998906993352366 |
23/05/2024 |
15:48:15 |
BST |
2 |
79.1000 |
XLON |
998906993352367 |
23/05/2024 |
15:48:20 |
BST |
41 |
79.1000 |
XLON |
998906993352378 |
23/05/2024 |
15:48:20 |
BST |
3 |
79.1000 |
XLON |
998906993352379 |
23/05/2024 |
15:48:25 |
BST |
52 |
79.1000 |
XLON |
998906993352391 |
23/05/2024 |
15:49:21 |
BST |
23 |
79.0800 |
XLON |
998906993352587 |
23/05/2024 |
15:49:21 |
BST |
29 |
79.0800 |
XLON |
998906993352588 |
23/05/2024 |
15:49:21 |
BST |
100 |
79.1000 |
XLON |
998906993352592 |
23/05/2024 |
15:49:21 |
BST |
7 |
79.1000 |
XLON |
998906993352593 |
23/05/2024 |
15:49:34 |
BST |
52 |
79.1000 |
XLON |
998906993352662 |
23/05/2024 |
15:49:34 |
BST |
52 |
79.0800 |
XLON |
998906993352669 |
23/05/2024 |
15:49:37 |
BST |
23 |
79.1000 |
XLON |
998906993352688 |
23/05/2024 |
15:49:37 |
BST |
29 |
79.1000 |
XLON |
998906993352689 |
23/05/2024 |
15:50:30 |
BST |
44 |
79.0800 |
XLON |
998906993352819 |
23/05/2024 |
15:50:30 |
BST |
8 |
79.0800 |
XLON |
998906993352820 |
23/05/2024 |
15:50:42 |
BST |
52 |
79.1000 |
XLON |
998906993352865 |
23/05/2024 |
15:50:42 |
BST |
52 |
79.0800 |
XLON |
998906993352873 |
23/05/2024 |
15:50:42 |
BST |
52 |
79.0600 |
XLON |
998906993352876 |
23/05/2024 |
15:51:00 |
BST |
52 |
79.1000 |
XLON |
998906993352972 |
23/05/2024 |
15:51:08 |
BST |
11 |
79.0800 |
XLON |
998906993353007 |
23/05/2024 |
15:51:08 |
BST |
41 |
79.0800 |
XLON |
998906993353008 |
23/05/2024 |
15:51:08 |
BST |
45 |
79.0600 |
XLON |
998906993353015 |
23/05/2024 |
15:51:08 |
BST |
7 |
79.0600 |
XLON |
998906993353016 |
23/05/2024 |
15:51:40 |
BST |
52 |
79.1000 |
XLON |
998906993353186 |
23/05/2024 |
15:51:51 |
BST |
52 |
79.1000 |
XLON |
998906993353248 |
23/05/2024 |
15:51:52 |
BST |
52 |
79.1000 |
XLON |
998906993353268 |
23/05/2024 |
15:52:19 |
BST |
52 |
79.0400 |
XLON |
998906993353363 |
23/05/2024 |
15:53:00 |
BST |
52 |
79.0200 |
XLON |
998906993353632 |
23/05/2024 |
15:54:07 |
BST |
52 |
79.0000 |
XLON |
998906993353819 |
23/05/2024 |
15:54:07 |
BST |
14 |
78.9800 |
XLON |
998906993353822 |
23/05/2024 |
15:54:07 |
BST |
30 |
78.9800 |
XLON |
998906993353823 |
23/05/2024 |
15:54:07 |
BST |
8 |
78.9800 |
XLON |
998906993353824 |
23/05/2024 |
15:54:24 |
BST |
44 |
78.9800 |
XLON |
998906993353866 |
23/05/2024 |
15:54:24 |
BST |
8 |
78.9800 |
XLON |
998906993353867 |
23/05/2024 |
15:54:39 |
BST |
52 |
79.0000 |
XLON |
998906993353904 |
23/05/2024 |
15:55:10 |
BST |
52 |
79.0200 |
XLON |
998906993354013 |
23/05/2024 |
15:55:30 |
BST |
52 |
79.0000 |
XLON |
998906993354091 |
23/05/2024 |
15:55:57 |
BST |
52 |
79.0000 |
XLON |
998906993354205 |
23/05/2024 |
15:56:10 |
BST |
52 |
78.9800 |
XLON |
998906993354219 |
23/05/2024 |
15:56:13 |
BST |
52 |
78.9600 |
XLON |
998906993354224 |
23/05/2024 |
15:56:40 |
BST |
52 |
78.9400 |
XLON |
998906993354280 |
23/05/2024 |
15:57:00 |
BST |
52 |
78.9200 |
XLON |
998906993354343 |
23/05/2024 |
15:57:10 |
BST |
52 |
78.9400 |
XLON |
998906993354382 |
23/05/2024 |
15:59:49 |
BST |
52 |
78.9600 |
XLON |
998906993354731 |
23/05/2024 |
15:59:49 |
BST |
52 |
78.9400 |
XLON |
998906993354741 |
23/05/2024 |
15:59:49 |
BST |
52 |
78.9200 |
XLON |
998906993354745 |
23/05/2024 |
15:59:49 |
BST |
2 |
78.9600 |
XLON |
998906993354748 |
23/05/2024 |
15:59:49 |
BST |
14 |
78.9600 |
XLON |
998906993354749 |
23/05/2024 |
16:00:00 |
BST |
4 |
78.9200 |
XLON |
998906993354773 |
23/05/2024 |
16:00:20 |
BST |
48 |
78.9200 |
XLON |
998906993354818 |
23/05/2024 |
16:00:36 |
BST |
10 |
78.9000 |
XLON |
998906993354882 |
23/05/2024 |
16:00:54 |
BST |
52 |
78.9200 |
XLON |
998906993354947 |
23/05/2024 |
16:00:54 |
BST |
183 |
78.9400 |
XLON |
998906993354951 |
23/05/2024 |
16:01:02 |
BST |
10 |
78.9000 |
XLON |
998906993354970 |
23/05/2024 |
16:01:10 |
BST |
32 |
78.9000 |
XLON |
998906993354986 |
23/05/2024 |
16:01:48 |
BST |
20 |
78.9000 |
XLON |
998906993355084 |
23/05/2024 |
16:01:48 |
BST |
12 |
78.9000 |
XLON |
998906993355085 |
23/05/2024 |
16:01:48 |
BST |
10 |
78.8800 |
XLON |
998906993355086 |
23/05/2024 |
16:02:00 |
BST |
42 |
78.8800 |
XLON |
998906993355125 |
23/05/2024 |
16:02:17 |
BST |
52 |
78.8600 |
XLON |
998906993355181 |
23/05/2024 |
16:02:40 |
BST |
15 |
78.9200 |
XLON |
998906993355243 |
23/05/2024 |
16:02:42 |
BST |
1 |
78.9400 |
XLON |
998906993355261 |
23/05/2024 |
16:03:18 |
BST |
52 |
78.9600 |
XLON |
998906993355348 |
23/05/2024 |
16:03:34 |
BST |
52 |
78.9400 |
XLON |
998906993355387 |
23/05/2024 |
16:03:37 |
BST |
37 |
78.9200 |
XLON |
998906993355405 |
23/05/2024 |
16:04:17 |
BST |
48 |
78.9400 |
XLON |
998906993355517 |
23/05/2024 |
16:04:17 |
BST |
4 |
78.9400 |
XLON |
998906993355518 |
23/05/2024 |
16:04:51 |
BST |
52 |
79.0200 |
XLON |
998906993355590 |
23/05/2024 |
16:04:51 |
BST |
41 |
79.0200 |
XLON |
998906993355598 |
23/05/2024 |
16:04:51 |
BST |
42 |
79.0200 |
XLON |
998906993355599 |
23/05/2024 |
16:04:51 |
BST |
100 |
79.0200 |
XLON |
998906993355600 |
23/05/2024 |
16:04:52 |
BST |
42 |
79.0200 |
XLON |
998906993355609 |
23/05/2024 |
16:04:52 |
BST |
28 |
79.0200 |
XLON |
998906993355610 |
23/05/2024 |
16:04:52 |
BST |
44 |
79.0000 |
XLON |
998906993355611 |
23/05/2024 |
16:04:52 |
BST |
8 |
79.0000 |
XLON |
998906993355612 |
23/05/2024 |
16:05:10 |
BST |
52 |
78.9800 |
XLON |
998906993355687 |
23/05/2024 |
16:05:30 |
BST |
52 |
78.9600 |
XLON |
998906993355721 |
23/05/2024 |
16:05:38 |
BST |
52 |
78.9400 |
XLON |
998906993355738 |
23/05/2024 |
16:05:38 |
BST |
37 |
78.9200 |
XLON |
998906993355755 |
23/05/2024 |
16:05:38 |
BST |
15 |
78.9200 |
XLON |
998906993355756 |
23/05/2024 |
16:05:44 |
BST |
52 |
78.9600 |
XLON |
998906993355792 |
23/05/2024 |
16:05:59 |
BST |
52 |
78.9400 |
XLON |
998906993355806 |
23/05/2024 |
16:06:00 |
BST |
42 |
78.9200 |
XLON |
998906993355812 |
23/05/2024 |
16:06:00 |
BST |
10 |
78.9200 |
XLON |
998906993355813 |
23/05/2024 |
16:06:49 |
BST |
52 |
79.0200 |
XLON |
998906993355942 |
23/05/2024 |
16:06:50 |
BST |
52 |
79.0000 |
XLON |
998906993355944 |
23/05/2024 |
16:07:00 |
BST |
52 |
78.9800 |
XLON |
998906993355963 |
23/05/2024 |
16:07:30 |
BST |
52 |
79.0000 |
XLON |
998906993356067 |
23/05/2024 |
16:07:50 |
BST |
44 |
78.9800 |
XLON |
998906993356140 |
23/05/2024 |
16:07:59 |
BST |
8 |
78.9800 |