InterContinental Hotels Group PLC Transaction in Own Shares
May 14 2024 - 1:00AM
RNS Regulatory News
RNS Number : 2522O
InterContinental Hotels Group PLC
14 May 2024
|
14 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 13 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:
|
13 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
91,014
|
|
|
|
|
Lowest price paid per
share:
|
£ 78.8200
|
|
|
|
|
Highest price paid per
share:
|
£ 79.3800
|
|
|
|
|
Average price paid per
share:
|
£ 79.2279
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,664,109 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: 91,014 (ISIN:
GB00BHJYC057)
Date of purchases: 13 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
77,440
|
|
13,574
|
|
|
Highest price paid (per
ordinary share)
|
£
79.3800
|
|
£
79.3800
|
|
|
Lowest price paid (per
ordinary share)
|
£
78.8200
|
|
£
78.8200
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
79.2343
|
|
£
79.1911
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
13/05/2024
|
10:36:58
|
BST
|
56
|
79.1200
|
XLON
|
992722240414656
|
|
13/05/2024
|
10:42:50
|
BST
|
16
|
79.2000
|
XLON
|
992722240414911
|
|
13/05/2024
|
10:42:50
|
BST
|
29
|
79.2000
|
XLON
|
992722240414912
|
|
13/05/2024
|
10:45:20
|
BST
|
98
|
79.1600
|
CHIX
|
120000EV3
|
|
13/05/2024
|
10:45:20
|
BST
|
38
|
79.1600
|
XLON
|
992722240415063
|
|
13/05/2024
|
10:45:20
|
BST
|
72
|
79.1600
|
XLON
|
992722240415064
|
|
13/05/2024
|
10:48:17
|
BST
|
122
|
79.0600
|
XLON
|
992722240415232
|
|
13/05/2024
|
10:50:04
|
BST
|
43
|
79.0000
|
XLON
|
992722240415323
|
|
13/05/2024
|
10:54:16
|
BST
|
192
|
79.0200
|
XLON
|
992722240415542
|
|
13/05/2024
|
10:56:15
|
BST
|
48
|
78.9200
|
XLON
|
992722240415699
|
|
13/05/2024
|
10:56:15
|
BST
|
48
|
78.9200
|
XLON
|
992722240415700
|
|
13/05/2024
|
10:56:58
|
BST
|
130
|
78.9400
|
XLON
|
992722240415766
|
|
13/05/2024
|
10:56:58
|
BST
|
23
|
78.9400
|
XLON
|
992722240415768
|
|
13/05/2024
|
10:56:58
|
BST
|
22
|
78.9400
|
XLON
|
992722240415769
|
|
13/05/2024
|
10:56:58
|
BST
|
3
|
78.9400
|
XLON
|
992722240415770
|
|
13/05/2024
|
10:57:40
|
BST
|
42
|
78.8800
|
XLON
|
992722240415866
|
|
13/05/2024
|
10:59:58
|
BST
|
81
|
78.8400
|
XLON
|
992722240415984
|
|
13/05/2024
|
11:06:24
|
BST
|
55
|
78.8800
|
CHIX
|
120000GST
|
|
13/05/2024
|
11:06:24
|
BST
|
52
|
78.8800
|
XLON
|
992722240416283
|
|
13/05/2024
|
11:08:37
|
BST
|
47
|
78.8400
|
CHIX
|
120000GXN
|
|
13/05/2024
|
11:15:32
|
BST
|
75
|
78.9400
|
XLON
|
992722240416676
|
|
13/05/2024
|
11:15:32
|
BST
|
35
|
78.9400
|
XLON
|
992722240416679
|
|
13/05/2024
|
11:15:32
|
BST
|
41
|
78.9400
|
XLON
|
992722240416680
|
|
13/05/2024
|
11:15:32
|
BST
|
41
|
78.9400
|
XLON
|
992722240416681
|
|
13/05/2024
|
11:15:32
|
BST
|
47
|
78.9400
|
XLON
|
992722240416682
|
|
13/05/2024
|
11:15:32
|
BST
|
13
|
78.9400
|
XLON
|
992722240416683
|
|
13/05/2024
|
11:15:33
|
BST
|
76
|
78.9400
|
XLON
|
992722240416686
|
|
13/05/2024
|
11:18:07
|
BST
|
35
|
78.9200
|
XLON
|
992722240416831
|
|
13/05/2024
|
11:18:07
|
BST
|
80
|
78.9200
|
XLON
|
992722240416832
|
|
13/05/2024
|
11:18:08
|
BST
|
8
|
78.9000
|
CHIX
|
120000HTH
|
|
13/05/2024
|
11:18:10
|
BST
|
82
|
78.9000
|
CHIX
|
120000HTI
|
|
13/05/2024
|
11:27:45
|
BST
|
14
|
79.0400
|
XLON
|
992722240417199
|
|
13/05/2024
|
11:28:20
|
BST
|
93
|
79.0200
|
XLON
|
992722240417217
|
|
13/05/2024
|
11:28:20
|
BST
|
73
|
79.0200
|
XLON
|
992722240417218
|
|
13/05/2024
|
11:32:40
|
BST
|
99
|
79.0400
|
XLON
|
992722240417398
|
|
13/05/2024
|
11:36:00
|
BST
|
52
|
79.1200
|
CHIX
|
120000J49
|
|
13/05/2024
|
11:36:00
|
BST
|
6
|
79.1200
|
CHIX
|
120000J4A
|
|
13/05/2024
|
11:36:07
|
BST
|
60
|
79.1800
|
XLON
|
992722240417526
|
|
13/05/2024
|
11:37:16
|
BST
|
50
|
79.2200
|
CHIX
|
120000J6S
|
|
13/05/2024
|
11:40:56
|
BST
|
125
|
79.2200
|
XLON
|
992722240417744
|
|
13/05/2024
|
11:40:56
|
BST
|
63
|
79.2200
|
XLON
|
992722240417745
|
|
13/05/2024
|
11:40:57
|
BST
|
47
|
79.2400
|
CHIX
|
120000JH5
|
|
13/05/2024
|
11:40:57
|
BST
|
18
|
79.2000
|
XLON
|
992722240417767
|
|
13/05/2024
|
11:40:57
|
BST
|
52
|
79.2000
|
XLON
|
992722240417768
|
|
13/05/2024
|
11:42:42
|
BST
|
64
|
79.2400
|
CHIX
|
120000JM2
|
|
13/05/2024
|
11:51:29
|
BST
|
43
|
79.2800
|
CHIX
|
120000KFX
|
|
13/05/2024
|
11:51:29
|
BST
|
40
|
79.2800
|
CHIX
|
120000KG0
|
|
13/05/2024
|
11:51:29
|
BST
|
34
|
79.2800
|
CHIX
|
120000KG1
|
|
13/05/2024
|
11:51:29
|
BST
|
48
|
79.2800
|
CHIX
|
120000KG2
|
|
13/05/2024
|
11:51:29
|
BST
|
132
|
79.2800
|
XLON
|
992722240418347
|
|
13/05/2024
|
11:53:50
|
BST
|
72
|
79.2400
|
XLON
|
992722240418421
|
|
13/05/2024
|
12:01:21
|
BST
|
46
|
79.2600
|
XLON
|
992722240418702
|
|
13/05/2024
|
12:02:07
|
BST
|
125
|
79.2000
|
CHIX
|
120000L7S
|
|
13/05/2024
|
12:02:07
|
BST
|
10
|
79.2000
|
CHIX
|
120000L7T
|
|
13/05/2024
|
12:02:07
|
BST
|
66
|
79.2000
|
CHIX
|
120000L7U
|
|
13/05/2024
|
12:02:07
|
BST
|
69
|
79.2000
|
XLON
|
992722240418729
|
|
13/05/2024
|
12:12:11
|
BST
|
29
|
79.2000
|
XLON
|
992722240419072
|
|
13/05/2024
|
12:12:11
|
BST
|
7
|
79.2000
|
XLON
|
992722240419073
|
|
13/05/2024
|
12:12:11
|
BST
|
52
|
79.2000
|
XLON
|
992722240419074
|
|
13/05/2024
|
12:15:30
|
BST
|
61
|
79.1800
|
XLON
|
992722240419187
|
|
13/05/2024
|
12:20:52
|
BST
|
19
|
79.1400
|
XLON
|
992722240419309
|
|
13/05/2024
|
12:25:12
|
BST
|
54
|
79.1800
|
CHIX
|
120000MNO
|
|
13/05/2024
|
12:25:12
|
BST
|
50
|
79.1800
|
XLON
|
992722240419470
|
|
13/05/2024
|
12:34:48
|
BST
|
30
|
79.1400
|
XLON
|
992722240419852
|
|
13/05/2024
|
12:34:48
|
BST
|
41
|
79.1400
|
XLON
|
992722240419853
|
|
13/05/2024
|
12:39:55
|
BST
|
66
|
79.0800
|
XLON
|
992722240420081
|
|
13/05/2024
|
12:43:35
|
BST
|
46
|
79.1000
|
CHIX
|
120000O1K
|
|
13/05/2024
|
12:43:35
|
BST
|
98
|
79.1000
|
XLON
|
992722240420356
|
|
13/05/2024
|
12:43:35
|
BST
|
48
|
79.1000
|
XLON
|
992722240420357
|
|
13/05/2024
|
12:43:39
|
BST
|
48
|
79.0800
|
XLON
|
992722240420373
|
|
13/05/2024
|
12:43:39
|
BST
|
40
|
79.0800
|
XLON
|
992722240420374
|
|
13/05/2024
|
12:45:10
|
BST
|
64
|
79.0200
|
CHIX
|
120000O7T
|
|
13/05/2024
|
12:51:28
|
BST
|
123
|
79.0400
|
XLON
|
992722240420655
|
|
13/05/2024
|
12:52:10
|
BST
|
19
|
79.0000
|
XLON
|
992722240420681
|
|
13/05/2024
|
12:52:10
|
BST
|
29
|
79.0000
|
XLON
|
992722240420682
|
|
13/05/2024
|
12:52:10
|
BST
|
1
|
79.0000
|
XLON
|
992722240420683
|
|
13/05/2024
|
12:54:59
|
BST
|
53
|
78.9800
|
XLON
|
992722240420793
|
|
13/05/2024
|
12:56:14
|
BST
|
86
|
78.8600
|
CHIX
|
120000P33
|
|
13/05/2024
|
12:56:14
|
BST
|
91
|
78.8800
|
XLON
|
992722240420867
|
|
13/05/2024
|
13:00:00
|
BST
|
71
|
78.8200
|
CHIX
|
120000PJY
|
|
13/05/2024
|
13:00:00
|
BST
|
53
|
78.8400
|
XLON
|
992722240421122
|
|
13/05/2024
|
13:00:00
|
BST
|
73
|
78.8400
|
XLON
|
992722240421123
|
|
13/05/2024
|
13:01:08
|
BST
|
25
|
78.9000
|
XLON
|
992722240421301
|
|
13/05/2024
|
13:01:08
|
BST
|
27
|
78.9000
|
XLON
|
992722240421302
|
|
13/05/2024
|
13:01:09
|
BST
|
41
|
78.9000
|
XLON
|
992722240421305
|
|
13/05/2024
|
13:01:09
|
BST
|
52
|
78.9000
|
XLON
|
992722240421309
|
|
13/05/2024
|
13:01:14
|
BST
|
104
|
78.9000
|
CHIX
|
120000PRV
|
|
13/05/2024
|
13:01:47
|
BST
|
82
|
78.8800
|
CHIX
|
120000PTT
|
|
13/05/2024
|
13:01:47
|
BST
|
43
|
78.8800
|
CHIX
|
120000PTU
|
|
13/05/2024
|
13:01:47
|
BST
|
62
|
78.8800
|
XLON
|
992722240421332
|
|
13/05/2024
|
13:01:57
|
BST
|
99
|
78.8400
|
XLON
|
992722240421340
|
|
13/05/2024
|
13:04:16
|
BST
|
38
|
78.8600
|
CHIX
|
120000Q2Y
|
|
13/05/2024
|
13:04:16
|
BST
|
48
|
78.8600
|
CHIX
|
120000Q2Z
|
|
13/05/2024
|
13:04:17
|
BST
|
41
|
78.8800
|
XLON
|
992722240421460
|
|
13/05/2024
|
13:04:17
|
BST
|
32
|
78.8800
|
XLON
|
992722240421461
|
|
13/05/2024
|
13:05:07
|
BST
|
20
|
78.8600
|
XLON
|
992722240421508
|
|
13/05/2024
|
13:05:07
|
BST
|
35
|
78.8600
|
XLON
|
992722240421509
|
|
13/05/2024
|
13:05:09
|
BST
|
45
|
78.8400
|
CHIX
|
120000Q5X
|
|
13/05/2024
|
13:06:30
|
BST
|
46
|
78.8200
|
XLON
|
992722240421572
|
|
13/05/2024
|
13:09:53
|
BST
|
152
|
78.8600
|
CHIX
|
120000QLL
|
|
13/05/2024
|
13:09:54
|
BST
|
45
|
78.8400
|
XLON
|
992722240421730
|
|
13/05/2024
|
13:09:54
|
BST
|
38
|
78.8400
|
XLON
|
992722240421731
|
|
13/05/2024
|
13:12:56
|
BST
|
8
|
78.8600
|
XLON
|
992722240421831
|
|
13/05/2024
|
13:12:56
|
BST
|
14
|
78.8600
|
XLON
|
992722240421832
|
|
13/05/2024
|
13:12:56
|
BST
|
40
|
78.8600
|
XLON
|
992722240421833
|
|
13/05/2024
|
13:12:56
|
BST
|
11
|
78.8600
|
XLON
|
992722240421834
|
|
13/05/2024
|
13:13:24
|
BST
|
50
|
78.8600
|
XLON
|
992722240421854
|
|
13/05/2024
|
13:16:03
|
BST
|
54
|
78.9400
|
CHIX
|
120000R3D
|
|
13/05/2024
|
13:16:04
|
BST
|
28
|
78.9600
|
XLON
|
992722240422029
|
|
13/05/2024
|
13:18:19
|
BST
|
184
|
78.9200
|
XLON
|
992722240422096
|
|
13/05/2024
|
13:18:56
|
BST
|
59
|
78.9200
|
CHIX
|
120000RAI
|
|
13/05/2024
|
13:18:56
|
BST
|
133
|
78.9200
|
XLON
|
992722240422124
|
|
13/05/2024
|
13:19:15
|
BST
|
13
|
78.9200
|
CHIX
|
120000RBK
|
|
13/05/2024
|
13:19:15
|
BST
|
30
|
78.9200
|
CHIX
|
120000RBL
|
|
13/05/2024
|
13:19:15
|
BST
|
61
|
78.9200
|
CHIX
|
120000RBM
|
|
13/05/2024
|
13:22:52
|
BST
|
45
|
78.9400
|
XLON
|
992722240422274
|
|
13/05/2024
|
13:22:52
|
BST
|
33
|
78.9400
|
XLON
|
992722240422275
|
|
13/05/2024
|
13:23:05
|
BST
|
86
|
78.9400
|
XLON
|
992722240422288
|
|
13/05/2024
|
13:23:05
|
BST
|
14
|
78.9400
|
XLON
|
992722240422289
|
|
13/05/2024
|
13:23:20
|
BST
|
1
|
78.9200
|
CHIX
|
120000RMN
|
|
13/05/2024
|
13:23:20
|
BST
|
94
|
78.9200
|
CHIX
|
120000RMO
|
|
13/05/2024
|
13:23:20
|
BST
|
50
|
78.9200
|
XLON
|
992722240422297
|
|
13/05/2024
|
13:24:18
|
BST
|
43
|
78.9200
|
XLON
|
992722240422313
|
|
13/05/2024
|
13:26:06
|
BST
|
21
|
78.9400
|
XLON
|
992722240422369
|
|
13/05/2024
|
13:26:32
|
BST
|
27
|
78.9400
|
CHIX
|
120000RU0
|
|
13/05/2024
|
13:26:32
|
BST
|
55
|
78.9400
|
CHIX
|
120000RU1
|
|
13/05/2024
|
13:26:32
|
BST
|
56
|
78.9400
|
XLON
|
992722240422373
|
|
13/05/2024
|
13:26:32
|
BST
|
50
|
78.9400
|
XLON
|
992722240422374
|
|
13/05/2024
|
13:30:03
|
BST
|
54
|
78.9000
|
CHIX
|
120000S10
|
|
13/05/2024
|
13:30:10
|
BST
|
104
|
78.9200
|
XLON
|
992722240422543
|
|
13/05/2024
|
13:30:10
|
BST
|
52
|
78.9000
|
XLON
|
992722240422545
|
|
13/05/2024
|
13:30:26
|
BST
|
50
|
78.9600
|
XLON
|
992722240422559
|
|
13/05/2024
|
13:30:26
|
BST
|
55
|
78.9600
|
XLON
|
992722240422560
|
|
13/05/2024
|
13:30:36
|
BST
|
44
|
78.9400
|
XLON
|
992722240422564
|
|
13/05/2024
|
13:30:48
|
BST
|
58
|
78.9200
|
CHIX
|
120000S3V
|
|
13/05/2024
|
13:32:44
|
BST
|
40
|
78.9200
|
CHIX
|
120000S7X
|
|
13/05/2024
|
13:32:44
|
BST
|
30
|
78.9200
|
CHIX
|
120000S7Y
|
|
13/05/2024
|
13:32:44
|
BST
|
17
|
78.9200
|
CHIX
|
120000S7Z
|
|
13/05/2024
|
13:32:44
|
BST
|
64
|
78.9200
|
XLON
|
992722240422648
|
|
13/05/2024
|
13:47:15
|
BST
|
82
|
78.9400
|
XLON
|
992722240422998
|
|
13/05/2024
|
13:47:38
|
BST
|
75
|
78.9200
|
CHIX
|
120000TAQ
|
|
13/05/2024
|
13:47:38
|
BST
|
8
|
78.9200
|
CHIX
|
120000TAR
|
|
13/05/2024
|
13:53:19
|
BST
|
35
|
78.9400
|
CHIX
|
120000TXF
|
|
13/05/2024
|
13:53:19
|
BST
|
19
|
78.9400
|
CHIX
|
120000TXG
|
|
13/05/2024
|
13:53:19
|
BST
|
81
|
78.9400
|
XLON
|
992722240423265
|
|
13/05/2024
|
13:53:19
|
BST
|
1
|
78.9400
|
XLON
|
992722240423266
|
|
13/05/2024
|
13:53:40
|
BST
|
67
|
78.9200
|
CHIX
|
120000TZ6
|
|
13/05/2024
|
14:01:24
|
BST
|
70
|
78.9200
|
CHIX
|
120000UON
|
|
13/05/2024
|
14:01:24
|
BST
|
35
|
78.9200
|
XLON
|
992722240423777
|
|
13/05/2024
|
14:01:24
|
BST
|
43
|
78.9200
|
XLON
|
992722240423778
|
|
13/05/2024
|
14:13:05
|
BST
|
58
|
78.9200
|
XLON
|
992722240425823
|
|
13/05/2024
|
14:13:05
|
BST
|
20
|
78.9200
|
XLON
|
992722240425833
|
|
13/05/2024
|
14:13:05
|
BST
|
37
|
78.9200
|
XLON
|
992722240425834
|
|
13/05/2024
|
14:15:11
|
BST
|
49
|
78.9400
|
CHIX
|
120000VTA
|
|
13/05/2024
|
14:15:39
|
BST
|
1
|
78.9000
|
CHIX
|
120000VVH
|
|
13/05/2024
|
14:15:39
|
BST
|
122
|
78.9000
|
CHIX
|
120000VVI
|
|
13/05/2024
|
14:15:39
|
BST
|
68
|
78.9000
|
XLON
|
992722240426854
|
|
13/05/2024
|
14:17:29
|
BST
|
85
|
78.9200
|
CHIX
|
120000W0I
|
|
13/05/2024
|
14:17:38
|
BST
|
58
|
78.8800
|
XLON
|
992722240427239
|
|
13/05/2024
|
14:22:58
|
BST
|
31
|
78.9400
|
XLON
|
992722240427839
|
|
13/05/2024
|
14:29:47
|
BST
|
44
|
79.2600
|
CHIX
|
120000X48
|
|
13/05/2024
|
14:29:47
|
BST
|
140
|
79.2600
|
XLON
|
992722240428245
|
|
13/05/2024
|
14:30:48
|
BST
|
41
|
79.2400
|
XLON
|
992722240428286
|
|
13/05/2024
|
14:30:48
|
BST
|
22
|
79.2400
|
XLON
|
992722240428287
|
|
13/05/2024
|
14:30:48
|
BST
|
41
|
79.2600
|
XLON
|
992722240428288
|
|
13/05/2024
|
14:30:48
|
BST
|
41
|
79.2600
|
XLON
|
992722240428289
|
|
13/05/2024
|
14:30:48
|
BST
|
50
|
79.2600
|
XLON
|
992722240428290
|
|
13/05/2024
|
14:30:48
|
BST
|
19
|
79.2600
|
XLON
|
992722240428291
|
|
13/05/2024
|
14:30:48
|
BST
|
13
|
79.2600
|
XLON
|
992722240428292
|
|
13/05/2024
|
14:30:48
|
BST
|
38
|
79.2600
|
XLON
|
992722240428293
|
|
13/05/2024
|
14:30:48
|
BST
|
44
|
79.2600
|
XLON
|
992722240428294
|
|
13/05/2024
|
14:32:37
|
BST
|
158
|
79.2400
|
CHIX
|
120000XC3
|
|
13/05/2024
|
14:32:37
|
BST
|
135
|
79.2400
|
XLON
|
992722240428476
|
|
13/05/2024
|
14:32:37
|
BST
|
22
|
79.2600
|
XLON
|
992722240428479
|
|
13/05/2024
|
14:32:37
|
BST
|
54
|
79.2600
|
XLON
|
992722240428480
|
|
13/05/2024
|
14:32:37
|
BST
|
32
|
79.2600
|
XLON
|
992722240428481
|
|
13/05/2024
|
14:32:37
|
BST
|
1
|
79.2800
|
XLON
|
992722240428482
|
|
13/05/2024
|
14:32:37
|
BST
|
45
|
79.2800
|
XLON
|
992722240428483
|
|
13/05/2024
|
14:32:37
|
BST
|
41
|
79.2800
|
XLON
|
992722240428484
|
|
13/05/2024
|
14:32:37
|
BST
|
41
|
79.2800
|
XLON
|
992722240428485
|
|
13/05/2024
|
14:32:37
|
BST
|
41
|
79.2800
|
XLON
|
992722240428486
|
|
13/05/2024
|
14:32:37
|
BST
|
52
|
79.2800
|
XLON
|
992722240428487
|
|
13/05/2024
|
14:32:37
|
BST
|
12
|
79.2800
|
XLON
|
992722240428488
|
|
13/05/2024
|
14:32:37
|
BST
|
94
|
79.2800
|
XLON
|
992722240428489
|
|
13/05/2024
|
14:32:42
|
BST
|
19
|
79.2800
|
XLON
|
992722240428495
|
|
13/05/2024
|
14:32:42
|
BST
|
22
|
79.2800
|
XLON
|
992722240428496
|
|
13/05/2024
|
14:32:42
|
BST
|
41
|
79.2800
|
XLON
|
992722240428497
|
|
13/05/2024
|
14:32:42
|
BST
|
41
|
79.2800
|
XLON
|
992722240428498
|
|
13/05/2024
|
14:32:42
|
BST
|
21
|
79.2800
|
XLON
|
992722240428499
|
|
13/05/2024
|
14:32:42
|
BST
|
54
|
79.2800
|
XLON
|
992722240428500
|
|
13/05/2024
|
14:32:42
|
BST
|
10
|
79.2800
|
XLON
|
992722240428501
|
|
13/05/2024
|
14:32:42
|
BST
|
41
|
79.2800
|
XLON
|
992722240428502
|
|
13/05/2024
|
14:32:43
|
BST
|
39
|
79.2800
|
XLON
|
992722240428503
|
|
13/05/2024
|
14:33:06
|
BST
|
10
|
79.2800
|
XLON
|
992722240428505
|
|
13/05/2024
|
14:33:06
|
BST
|
41
|
79.2800
|
XLON
|
992722240428506
|
|
13/05/2024
|
14:33:14
|
BST
|
22
|
79.2800
|
XLON
|
992722240428507
|
|
13/05/2024
|
14:33:14
|
BST
|
22
|
79.2800
|
XLON
|
992722240428508
|
|
13/05/2024
|
14:33:19
|
BST
|
142
|
79.2200
|
CHIX
|
120000XDM
|
|
13/05/2024
|
14:33:19
|
BST
|
106
|
79.2400
|
XLON
|
992722240428512
|
|
13/05/2024
|
14:33:19
|
BST
|
89
|
79.2400
|
XLON
|
992722240428513
|
|
13/05/2024
|
14:33:19
|
BST
|
41
|
79.2400
|
XLON
|
992722240428520
|
|
13/05/2024
|
14:33:19
|
BST
|
22
|
79.2400
|
XLON
|
992722240428521
|
|
13/05/2024
|
14:33:19
|
BST
|
54
|
79.2400
|
XLON
|
992722240428522
|
|
13/05/2024
|
14:33:19
|
BST
|
11
|
79.2400
|
XLON
|
992722240428523
|
|
13/05/2024
|
14:33:19
|
BST
|
70
|
79.2400
|
XLON
|
992722240428524
|
|
13/05/2024
|
14:33:21
|
BST
|
50
|
79.2200
|
XLON
|
992722240428527
|
|
13/05/2024
|
14:33:27
|
BST
|
89
|
79.2200
|
XLON
|
992722240428549
|
|
13/05/2024
|
14:33:40
|
BST
|
171
|
79.2200
|
XLON
|
992722240428558
|
|
13/05/2024
|
14:33:40
|
BST
|
22
|
79.2200
|
XLON
|
992722240428559
|
|
13/05/2024
|
14:33:40
|
BST
|
41
|
79.2200
|
XLON
|
992722240428560
|
|
13/05/2024
|
14:33:40
|
BST
|
9
|
79.2200
|
XLON
|
992722240428561
|
|
13/05/2024
|
14:34:20
|
BST
|
97
|
79.2800
|
XLON
|
992722240428592
|
|
13/05/2024
|
14:34:20
|
BST
|
183
|
79.2800
|
XLON
|
992722240428593
|
|
13/05/2024
|
14:34:20
|
BST
|
47
|
79.2600
|
XLON
|
992722240428594
|
|
13/05/2024
|
14:34:20
|
BST
|
48
|
79.2600
|
XLON
|
992722240428595
|
|
13/05/2024
|
14:34:24
|
BST
|
64
|
79.2600
|
XLON
|
992722240428596
|
|
13/05/2024
|
14:34:24
|
BST
|
45
|
79.2600
|
XLON
|
992722240428597
|
|
13/05/2024
|
14:34:24
|
BST
|
30
|
79.2600
|
XLON
|
992722240428598
|
|
13/05/2024
|
14:36:50
|
BST
|
86
|
79.2400
|
CHIX
|
120000XMQ
|
|
13/05/2024
|
14:36:50
|
BST
|
94
|
79.2400
|
XLON
|
992722240428886
|
|
13/05/2024
|
14:43:29
|
BST
|
141
|
79.2400
|
XLON
|
992722240429374
|
|
13/05/2024
|
14:43:29
|
BST
|
105
|
79.2400
|
XLON
|
992722240429377
|
|
13/05/2024
|
14:43:30
|
BST
|
65
|
79.2000
|
XLON
|
992722240429378
|
|
13/05/2024
|
14:45:22
|
BST
|
55
|
79.1600
|
XLON
|
992722240429555
|
|
13/05/2024
|
14:46:21
|
BST
|
55
|
79.1400
|
CHIX
|
120000YIV
|
|
13/05/2024
|
14:48:38
|
BST
|
60
|
79.1400
|
XLON
|
992722240429878
|
|
13/05/2024
|
14:48:38
|
BST
|
12
|
79.1400
|
XLON
|
992722240429880
|
|
13/05/2024
|
14:48:38
|
BST
|
22
|
79.1400
|
XLON
|
992722240429881
|
|
13/05/2024
|
14:48:38
|
BST
|
58
|
79.1400
|
XLON
|
992722240429882
|
|
13/05/2024
|
14:50:23
|
BST
|
65
|
79.1600
|
XLON
|
992722240429974
|
|
13/05/2024
|
14:50:52
|
BST
|
3
|
79.1800
|
CHIX
|
120000YXW
|
|
13/05/2024
|
14:50:52
|
BST
|
34
|
79.1800
|
CHIX
|
120000YXX
|
|
13/05/2024
|
14:54:51
|
BST
|
46
|
79.2600
|
XLON
|
992722240430202
|
|
13/05/2024
|
14:55:44
|
BST
|
106
|
79.2800
|
CHIX
|
120000ZDH
|
|
13/05/2024
|
14:55:44
|
BST
|
17
|
79.2800
|
XLON
|
992722240430253
|
|
13/05/2024
|
14:55:44
|
BST
|
45
|
79.2800
|
XLON
|
992722240430254
|
|
13/05/2024
|
14:55:44
|
BST
|
22
|
79.2800
|
XLON
|
992722240430260
|
|
13/05/2024
|
14:55:44
|
BST
|
22
|
79.2800
|
XLON
|
992722240430261
|
|
13/05/2024
|
14:55:44
|
BST
|
13
|
79.2800
|
XLON
|
992722240430262
|
|
13/05/2024
|
14:55:44
|
BST
|
40
|
79.2800
|
XLON
|
992722240430263
|
|
13/05/2024
|
14:56:51
|
BST
|
50
|
79.2600
|
CHIX
|
120000ZGM
|
|
13/05/2024
|
14:56:51
|
BST
|
34
|
79.2600
|
CHIX
|
120000ZGN
|
|
13/05/2024
|
14:56:51
|
BST
|
197
|
79.2600
|
XLON
|
992722240430420
|
|
13/05/2024
|
14:56:51
|
BST
|
67
|
79.2600
|
XLON
|
992722240430421
|
|
13/05/2024
|
14:56:51
|
BST
|
54
|
79.2600
|
XLON
|
992722240430422
|
|
13/05/2024
|
14:58:10
|
BST
|
92
|
79.2400
|
CHIX
|
120000ZMV
|
|
13/05/2024
|
14:58:10
|
BST
|
166
|
79.2400
|
XLON
|
992722240430542
|
|
13/05/2024
|
14:58:29
|
BST
|
7
|
79.3200
|
CHIX
|
120000ZNZ
|
|
13/05/2024
|
14:58:29
|
BST
|
34
|
79.3200
|
CHIX
|
120000ZO0
|
|
13/05/2024
|
14:58:29
|
BST
|
77
|
79.3000
|
XLON
|
992722240430613
|
|
13/05/2024
|
14:58:29
|
BST
|
72
|
79.3000
|
XLON
|
992722240430616
|
|
13/05/2024
|
14:58:30
|
BST
|
34
|
79.2800
|
XLON
|
992722240430618
|
|
13/05/2024
|
14:58:30
|
BST
|
38
|
79.2800
|
XLON
|
992722240430619
|
|
13/05/2024
|
14:58:30
|
BST
|
45
|
79.2800
|
XLON
|
992722240430620
|
|
13/05/2024
|
14:59:17
|
BST
|
41
|
79.3000
|
CHIX
|
120000ZRG
|
|
13/05/2024
|
14:59:42
|
BST
|
15
|
79.3000
|
XLON
|
992722240430756
|
|
13/05/2024
|
14:59:42
|
BST
|
41
|
79.3000
|
XLON
|
992722240430757
|
|
13/05/2024
|
14:59:42
|
BST
|
41
|
79.3000
|
XLON
|
992722240430758
|
|
13/05/2024
|
14:59:42
|
BST
|
45
|
79.2800
|
XLON
|
992722240430759
|
|
13/05/2024
|
15:00:45
|
BST
|
55
|
79.3200
|
CHIX
|
120000ZWB
|
|
13/05/2024
|
15:00:45
|
BST
|
58
|
79.2800
|
XLON
|
992722240430872
|
|
13/05/2024
|
15:00:45
|
BST
|
108
|
79.2800
|
XLON
|
992722240430873
|
|
13/05/2024
|
15:00:46
|
BST
|
61
|
79.2600
|
CHIX
|
120000ZX1
|
|
13/05/2024
|
15:01:35
|
BST
|
48
|
79.2600
|
CHIX
|
120000ZZ7
|
|
13/05/2024
|
15:03:23
|
BST
|
98
|
79.3000
|
CHIX
|
12000104V
|
|
13/05/2024
|
15:03:23
|
BST
|
181
|
79.3000
|
XLON
|
992722240431136
|
|
13/05/2024
|
15:03:34
|
BST
|
15
|
79.3000
|
CHIX
|
120001053
|
|
13/05/2024
|
15:03:34
|
BST
|
73
|
79.3000
|
CHIX
|
120001054
|
|
13/05/2024
|
15:03:34
|
BST
|
19
|
79.3000
|
XLON
|
992722240431156
|
|
13/05/2024
|
15:07:52
|
BST
|
62
|
79.3200
|
CHIX
|
1200010NP
|
|
13/05/2024
|
15:07:52
|
BST
|
59
|
79.3200
|
CHIX
|
1200010NQ
|
|
13/05/2024
|
15:07:52
|
BST
|
5
|
79.3200
|
CHIX
|
1200010NS
|
|
13/05/2024
|
15:07:52
|
BST
|
54
|
79.3200
|
XLON
|
992722240431494
|
|
13/05/2024
|
15:08:12
|
BST
|
44
|
79.3000
|
CHIX
|
1200010PJ
|
|
13/05/2024
|
15:08:12
|
BST
|
95
|
79.3000
|
XLON
|
992722240431510
|
|
13/05/2024
|
15:08:12
|
BST
|
75
|
79.3000
|
XLON
|
992722240431511
|
|
13/05/2024
|
15:08:12
|
BST
|
68
|
79.3000
|
XLON
|
992722240431512
|
|
13/05/2024
|
15:08:12
|
BST
|
25
|
79.2800
|
XLON
|
992722240431515
|
|
13/05/2024
|
15:08:22
|
BST
|
16
|
79.2800
|
XLON
|
992722240431535
|
|
13/05/2024
|
15:08:32
|
BST
|
45
|
79.2800
|
XLON
|
992722240431542
|
|
13/05/2024
|
15:08:42
|
BST
|
21
|
79.2800
|
XLON
|
992722240431550
|
|
13/05/2024
|
15:09:52
|
BST
|
82
|
79.2800
|
XLON
|
992722240431588
|
|
13/05/2024
|
15:10:36
|
BST
|
39
|
79.2600
|
CHIX
|
1200010X9
|
|
13/05/2024
|
15:10:36
|
BST
|
14
|
79.2600
|
XLON
|
992722240431647
|
|
13/05/2024
|
15:10:36
|
BST
|
38
|
79.2600
|
XLON
|
992722240431648
|
|
13/05/2024
|
15:12:33
|
BST
|
22
|
79.2800
|
XLON
|
992722240431764
|
|
13/05/2024
|
15:12:33
|
BST
|
41
|
79.2800
|
XLON
|
992722240431765
|
|
13/05/2024
|
15:12:33
|
BST
|
28
|
79.2800
|
XLON
|
992722240431766
|
|
13/05/2024
|
15:12:33
|
BST
|
57
|
79.2600
|
XLON
|
992722240431768
|
|
13/05/2024
|
15:12:33
|
BST
|
56
|
79.2600
|
XLON
|
992722240431769
|
|
13/05/2024
|
15:13:40
|
BST
|
51
|
79.2600
|
XLON
|
992722240431843
|
|
13/05/2024
|
15:14:13
|
BST
|
65
|
79.2600
|
CHIX
|
12000118W
|
|
13/05/2024
|
15:14:13
|
BST
|
175
|
79.2600
|
XLON
|
992722240431859
|
|
13/05/2024
|
15:16:00
|
BST
|
74
|
79.2600
|
CHIX
|
1200011EV
|
|
13/05/2024
|
15:16:00
|
BST
|
88
|
79.2600
|
XLON
|
992722240432095
|
|
13/05/2024
|
15:16:36
|
BST
|
100
|
79.3600
|
XLON
|
992722240432288
|
|
13/05/2024
|
15:16:36
|
BST
|
41
|
79.3600
|
XLON
|
992722240432289
|
|
13/05/2024
|
15:16:36
|
BST
|
25
|
79.3600
|
XLON
|
992722240432290
|
|
13/05/2024
|
15:16:36
|
BST
|
54
|
79.3600
|
XLON
|
992722240432291
|
|
13/05/2024
|
15:16:48
|
BST
|
67
|
79.3800
|
XLON
|
992722240432526
|
|
13/05/2024
|
15:16:48
|
BST
|
41
|
79.3800
|
XLON
|
992722240432527
|
|
13/05/2024
|
15:16:48
|
BST
|
41
|
79.3800
|
XLON
|
992722240432528
|
|
13/05/2024
|
15:16:48
|
BST
|
73
|
79.3800
|
XLON
|
992722240432529
|
|
13/05/2024
|
15:17:03
|
BST
|
176
|
79.3600
|
XLON
|
992722240432570
|
|
13/05/2024
|
15:17:12
|
BST
|
115
|
79.3600
|
XLON
|
992722240432599
|
|
13/05/2024
|
15:17:12
|
BST
|
61
|
79.3600
|
XLON
|
992722240432600
|
|
13/05/2024
|
15:17:42
|
BST
|
155
|
79.3800
|
CHIX
|
1200011OO
|
|
13/05/2024
|
15:17:42
|
BST
|
70
|
79.3800
|
XLON
|
992722240432683
|
|
13/05/2024
|
15:17:42
|
BST
|
104
|
79.3800
|
XLON
|
992722240432684
|
|
13/05/2024
|
15:17:42
|
BST
|
50
|
79.3800
|
XLON
|
992722240432686
|
|
13/05/2024
|
15:17:42
|
BST
|
124
|
79.3800
|
XLON
|
992722240432687
|
|
13/05/2024
|
15:17:43
|
BST
|
50
|
79.3600
|
XLON
|
992722240432689
|
|
13/05/2024
|
15:17:47
|
BST
|
65
|
79.3600
|
XLON
|
992722240432690
|
|
13/05/2024
|
15:18:02
|
BST
|
44
|
79.3600
|
CHIX
|
1200011PT
|
|
13/05/2024
|
15:18:02
|
BST
|
45
|
79.3600
|
XLON
|
992722240432713
|
|
13/05/2024
|
15:18:02
|
BST
|
23
|
79.3600
|
XLON
|
992722240432714
|
|
13/05/2024
|
15:18:02
|
BST
|
50
|
79.3600
|
XLON
|
992722240432715
|
|
13/05/2024
|
15:18:02
|
BST
|
40
|
79.3600
|
XLON
|
992722240432716
|
|
13/05/2024
|
15:18:02
|
BST
|
16
|
79.3600
|
XLON
|
992722240432717
|
|
13/05/2024
|
15:18:32
|
BST
|
24
|
79.3400
|
CHIX
|
1200011T5
|
|
13/05/2024
|
15:18:32
|
BST
|
17
|
79.3400
|
CHIX
|
1200011T6
|
|
13/05/2024
|
15:18:32
|
BST
|
36
|
79.3400
|
XLON
|
992722240432779
|
|
13/05/2024
|
15:18:32
|
BST
|
137
|
79.3400
|
XLON
|
992722240432780
|
|
13/05/2024
|
15:18:40
|
BST
|
173
|
79.3400
|
XLON
|
992722240432807
|
|
13/05/2024
|
15:18:52
|
BST
|
74
|
79.3400
|
XLON
|
992722240432823
|
|
13/05/2024
|
15:19:12
|
BST
|
60
|
79.3400
|
XLON
|
992722240432859
|
|
13/05/2024
|
15:19:22
|
BST
|
26
|
79.3400
|
XLON
|
992722240432862
|
|
13/05/2024
|
15:19:36
|
BST
|
60
|
79.3400
|
XLON
|
992722240432885
|
|
13/05/2024
|
15:19:36
|
BST
|
41
|
79.3600
|
XLON
|
992722240432886
|
|
13/05/2024
|
15:19:36
|
BST
|
45
|
79.3600
|
XLON
|
992722240432887
|
|
13/05/2024
|
15:19:47
|
BST
|
128
|
79.3400
|
XLON
|
992722240432896
|
|
13/05/2024
|
15:19:47
|
BST
|
41
|
79.3400
|
XLON
|
992722240432897
|
|
13/05/2024
|
15:19:47
|
BST
|
50
|
79.3400
|
XLON
|
992722240432898
|
|
13/05/2024
|
15:19:47
|
BST
|
54
|
79.3400
|
XLON
|
992722240432899
|
|
13/05/2024
|
15:19:47
|
BST
|
44
|
79.3400
|
XLON
|
992722240432900
|
|
13/05/2024
|
15:19:57
|
BST
|
41
|
79.3200
|
XLON
|
992722240432904
|
|
13/05/2024
|
15:20:25
|
BST
|
48
|
79.3400
|
XLON
|
992722240432932
|
|
13/05/2024
|
15:20:32
|
BST
|
56
|
79.3400
|
XLON
|
992722240432936
|
|
13/05/2024
|
15:20:52
|
BST
|
75
|
79.3400
|
XLON
|
992722240432964
|
|
13/05/2024
|
15:21:07
|
BST
|
146
|
79.3400
|
XLON
|
992722240432987
|
|
13/05/2024
|
15:21:07
|
BST
|
14
|
79.3400
|
XLON
|
992722240432988
|
|
13/05/2024
|
15:21:07
|
BST
|
45
|
79.3400
|
XLON
|
992722240432989
|
|
13/05/2024
|
15:21:07
|
BST
|
41
|
79.3400
|
XLON
|
992722240432990
|
|
13/05/2024
|
15:21:07
|
BST
|
54
|
79.3400
|
XLON
|
992722240432991
|
|
13/05/2024
|
15:21:07
|
BST
|
3
|
79.3400
|
XLON
|
992722240432992
|
|
13/05/2024
|
15:21:07
|
BST
|
41
|
79.3000
|
XLON
|
992722240433017
|
|
13/05/2024
|
15:21:07
|
BST
|
14
|
79.3000
|
XLON
|
992722240433018
|
|
13/05/2024
|
15:21:07
|
BST
|
12
|
79.3000
|
XLON
|
992722240433019
|
|
13/05/2024
|
15:21:07
|
BST
|
83
|
79.3000
|
XLON
|
992722240433020
|
|
13/05/2024
|
15:21:07
|
BST
|
13
|
79.3000
|
XLON
|
992722240433021
|
|
13/05/2024
|
15:21:07
|
BST
|
41
|
79.2800
|
XLON
|
992722240433025
|
|
13/05/2024
|
15:21:08
|
BST
|
41
|
79.2400
|
XLON
|
992722240433028
|
|
13/05/2024
|
15:21:08
|
BST
|
20
|
79.2400
|
XLON
|
992722240433029
|
|
13/05/2024
|
15:21:08
|
BST
|
14
|
79.2400
|
XLON
|
992722240433030
|
|
13/05/2024
|
15:21:08
|
BST
|
11
|
79.2400
|
XLON
|
992722240433031
|
|
13/05/2024
|
15:21:08
|
BST
|
40
|
79.2400
|
XLON
|
992722240433032
|
|
13/05/2024
|
15:21:08
|
BST
|
11
|
79.2400
|
XLON
|
992722240433033
|
|
13/05/2024
|
15:21:08
|
BST
|
22
|
79.2400
|
XLON
|
992722240433034
|
|
13/05/2024
|
15:21:08
|
BST
|
13
|
79.2400
|
XLON
|
992722240433035
|
|
13/05/2024
|
15:21:08
|
BST
|
41
|
79.2400
|
XLON
|
992722240433036
|
|
13/05/2024
|
15:21:52
|
BST
|
57
|
79.2400
|
XLON
|
992722240433088
|
|
13/05/2024
|
15:22:20
|
BST
|
41
|
79.2600
|
XLON
|
992722240433124
|
|
13/05/2024
|
15:22:20
|
BST
|
31
|
79.2600
|
XLON
|
992722240433125
|
|
13/05/2024
|
15:22:23
|
BST
|
42
|
79.2600
|
XLON
|
992722240433147
|
|
13/05/2024
|
15:22:52
|
BST
|
114
|
79.2600
|
XLON
|
992722240433179
|
|
13/05/2024
|
15:22:58
|
BST
|
100
|
79.3200
|
XLON
|
992722240433185
|
|
13/05/2024
|
15:23:18
|
BST
|
113
|
79.3000
|
CHIX
|
1200012BS
|
|
13/05/2024
|
15:23:18
|
BST
|
73
|
79.3000
|
CHIX
|
1200012BT
|
|
13/05/2024
|
15:23:18
|
BST
|
134
|
79.3000
|
XLON
|
992722240433189
|
|
13/05/2024
|
15:23:18
|
BST
|
54
|
79.3000
|
XLON
|
992722240433190
|
|
13/05/2024
|
15:23:18
|
BST
|
45
|
79.3000
|
XLON
|
992722240433191
|
|
13/05/2024
|
15:23:18
|
BST
|
67
|
79.3000
|
XLON
|
992722240433192
|
|
13/05/2024
|
15:23:23
|
BST
|
110
|
79.3000
|
XLON
|
992722240433197
|
|
13/05/2024
|
15:23:42
|
BST
|
84
|
79.2800
|
XLON
|
992722240433224
|
|
13/05/2024
|
15:23:42
|
BST
|
19
|
79.2800
|
XLON
|
992722240433225
|
|
13/05/2024
|
15:24:02
|
BST
|
78
|
79.2800
|
XLON
|
992722240433253
|
|
13/05/2024
|
15:24:14
|
BST
|
77
|
79.2800
|
XLON
|
992722240433269
|
|
13/05/2024
|
15:24:32
|
BST
|
99
|
79.2800
|
XLON
|
992722240433292
|
|
13/05/2024
|
15:25:02
|
BST
|
16
|
79.2800
|
XLON
|
992722240433331
|
|
13/05/2024
|
15:25:02
|
BST
|
85
|
79.2800
|
XLON
|
992722240433333
|
|
13/05/2024
|
15:25:02
|
BST
|
91
|
79.2800
|
XLON
|
992722240433334
|
|
13/05/2024
|
15:25:02
|
BST
|
50
|
79.2800
|
XLON
|
992722240433335
|
|
13/05/2024
|
15:25:02
|
BST
|
45
|
79.2800
|
XLON
|
992722240433336
|
|
13/05/2024
|
15:25:22
|
BST
|
57
|
79.3000
|
XLON
|
992722240433359
|
|
13/05/2024
|
15:25:22
|
BST
|
16
|
79.3000
|
XLON
|
992722240433360
|
|
13/05/2024
|
15:25:22
|
BST
|
10
|
79.3000
|
XLON
|
992722240433361
|
|
13/05/2024
|
15:25:22
|
BST
|
171
|
79.3000
|
XLON
|
992722240433362
|
|
13/05/2024
|
15:25:22
|
BST
|
68
|
79.3000
|
XLON
|
992722240433363
|
|
13/05/2024
|
15:25:22
|
BST
|
113
|
79.3000
|
XLON
|
992722240433364
|
|
13/05/2024
|
15:25:32
|
BST
|
112
|
79.2800
|
CHIX
|
1200012K0
|
|
13/05/2024
|
15:25:32
|
BST
|
87
|
79.2800
|
XLON
|
992722240433372
|
|
13/05/2024
|
15:25:33
|
BST
|
160
|
79.2800
|
XLON
|
992722240433376
|
|
13/05/2024
|
15:25:33
|
BST
|
42
|
79.2800
|
XLON
|
992722240433377
|
|
13/05/2024
|
15:25:33
|
BST
|
95
|
79.2800
|
XLON
|
992722240433378
|
|
13/05/2024
|
15:26:02
|
BST
|
111
|
79.2600
|
XLON
|
992722240433407
|
|
13/05/2024
|
15:26:02
|
BST
|
42
|
79.2600
|
XLON
|
992722240433408
|
|
13/05/2024
|
15:26:27
|
BST
|
48
|
79.2600
|
XLON
|
992722240433425
|
|
13/05/2024
|
15:26:27
|
BST
|
94
|
79.2600
|
XLON
|
992722240433428
|
|
13/05/2024
|
15:26:52
|
BST
|
54
|
79.2400
|
CHIX
|
1200012PF
|
|
13/05/2024
|
15:26:52
|
BST
|
16
|
79.2400
|
XLON
|
992722240433460
|
|
13/05/2024
|
15:26:52
|
BST
|
53
|
79.2400
|
XLON
|
992722240433461
|
|
13/05/2024
|
15:27:12
|
BST
|
76
|
79.2400
|
XLON
|
992722240433480
|
|
13/05/2024
|
15:27:12
|
BST
|
46
|
79.2400
|
XLON
|
992722240433481
|
|
13/05/2024
|
15:27:32
|
BST
|
80
|
79.2200
|
XLON
|
992722240433542
|
|
13/05/2024
|
15:28:12
|
BST
|
14
|
79.2400
|
XLON
|
992722240433567
|
|
13/05/2024
|
15:28:42
|
BST
|
90
|
79.2400
|
XLON
|
992722240433593
|
|
13/05/2024
|
15:29:12
|
BST
|
88
|
79.2600
|
CHIX
|
12000130H
|
|
13/05/2024
|
15:29:12
|
BST
|
74
|
79.2600
|
XLON
|
992722240433672
|
|
13/05/2024
|
15:29:12
|
BST
|
38
|
79.2600
|
XLON
|
992722240433673
|
|
13/05/2024
|
15:29:37
|
BST
|
41
|
79.2800
|
XLON
|
992722240433746
|
|
13/05/2024
|
15:29:37
|
BST
|
15
|
79.2800
|
XLON
|
992722240433747
|
|
13/05/2024
|
15:29:37
|
BST
|
4
|
79.2800
|
XLON
|
992722240433748
|
|
13/05/2024
|
15:29:39
|
BST
|
15
|
79.2800
|
XLON
|
992722240433754
|
|
13/05/2024
|
15:29:39
|
BST
|
41
|
79.2800
|
XLON
|
992722240433755
|
|
13/05/2024
|
15:29:52
|
BST
|
110
|
79.2600
|
XLON
|
992722240433828
|
|
13/05/2024
|
15:30:00
|
BST
|
49
|
79.2600
|
CHIX
|
120001366
|
|
13/05/2024
|
15:30:00
|
BST
|
95
|
79.2600
|
XLON
|
992722240433854
|
|
13/05/2024
|
15:30:01
|
BST
|
36
|
79.2200
|
CHIX
|
12000136K
|
|
13/05/2024
|
15:30:01
|
BST
|
11
|
79.2200
|
CHIX
|
12000136L
|
|
13/05/2024
|
15:30:01
|
BST
|
16
|
79.2400
|
XLON
|
992722240433875
|
|
13/05/2024
|
15:30:01
|
BST
|
7
|
79.2600
|
XLON
|
992722240433876
|
|
13/05/2024
|
15:30:01
|
BST
|
11
|
79.2600
|
XLON
|
992722240433877
|
|
13/05/2024
|
15:30:01
|
BST
|
25
|
79.2600
|
XLON
|
992722240433878
|
|
13/05/2024
|
15:30:01
|
BST
|
10
|
79.2600
|
XLON
|
992722240433879
|
|
13/05/2024
|
15:30:01
|
BST
|
15
|
79.2600
|
XLON
|
992722240433880
|
|
13/05/2024
|
15:30:01
|
BST
|
3
|
79.2600
|
XLON
|
992722240433881
|
|
13/05/2024
|
15:30:01
|
BST
|
25
|
79.2000
|
XLON
|
992722240433911
|
|
13/05/2024
|
15:30:01
|
BST
|
28
|
79.2000
|
XLON
|
992722240433921
|
|
13/05/2024
|
15:30:01
|
BST
|
96
|
79.2000
|
XLON
|
992722240433924
|
|
13/05/2024
|
15:30:04
|
BST
|
47
|
79.1600
|
XLON
|
992722240433958
|
|
13/05/2024
|
15:30:04
|
BST
|
14
|
79.1600
|
XLON
|
992722240433973
|
|
13/05/2024
|
15:30:42
|
BST
|
112
|
79.1800
|
XLON
|
992722240434214
|
|
13/05/2024
|
15:30:52
|
BST
|
61
|
79.1800
|
XLON
|
992722240434244
|
|
13/05/2024
|
15:31:22
|
BST
|
33
|
79.2000
|
CHIX
|
1200013L1
|
|
13/05/2024
|
15:31:22
|
BST
|
15
|
79.2000
|
CHIX
|
1200013L2
|
|
13/05/2024
|
15:31:22
|
BST
|
12
|
79.2000
|
CHIX
|
1200013L3
|
|
13/05/2024
|
15:31:22
|
BST
|
15
|
79.2000
|
XLON
|
992722240434409
|
|
13/05/2024
|
15:31:23
|
BST
|
15
|
79.2000
|
XLON
|
992722240434410
|
|
13/05/2024
|
15:32:12
|
BST
|
93
|
79.1800
|
XLON
|
992722240434533
|
|
13/05/2024
|
15:32:15
|
BST
|
48
|
79.1800
|
CHIX
|
1200013S1
|
|
13/05/2024
|
15:32:22
|
BST
|
108
|
79.1800
|
XLON
|
992722240434637
|
|
13/05/2024
|
15:32:52
|
BST
|
60
|
79.2400
|
XLON
|
992722240434786
|
|
13/05/2024
|
15:33:02
|
BST
|
133
|
79.2400
|
XLON
|
992722240434835
|
|
13/05/2024
|
15:33:12
|
BST
|
131
|
79.2400
|
XLON
|
992722240434846
|
|
13/05/2024
|
15:33:22
|
BST
|
42
|
79.2400
|
CHIX
|
1200013ZM
|
|
13/05/2024
|
15:33:22
|
BST
|
62
|
79.2400
|
XLON
|
992722240434853
|
|
13/05/2024
|
15:33:22
|
BST
|
133
|
79.2400
|
XLON
|
992722240434857
|
|
13/05/2024
|
15:33:22
|
BST
|
61
|
79.2400
|
XLON
|
992722240434858
|
|
13/05/2024
|
15:33:32
|
BST
|
41
|
79.2200
|
CHIX
|
12000140J
|
|
13/05/2024
|
15:34:12
|
BST
|
151
|
79.2600
|
XLON
|
992722240434989
|
|
13/05/2024
|
15:34:22
|
BST
|
79
|
79.2600
|
CHIX
|
12000146F
|
|
13/05/2024
|
15:34:22
|
BST
|
141
|
79.2600
|
XLON
|
992722240435059
|
|
13/05/2024
|
15:34:22
|
BST
|
11
|
79.2600
|
XLON
|
992722240435060
|
|
13/05/2024
|
15:34:22
|
BST
|
23
|
79.2600
|
XLON
|
992722240435061
|
|
13/05/2024
|
15:34:22
|
BST
|
63
|
79.2600
|
XLON
|
992722240435062
|
|
13/05/2024
|
15:34:22
|
BST
|
10
|
79.2200
|
XLON
|
992722240435071
|
|
13/05/2024
|
15:34:22
|
BST
|
32
|
79.2400
|
XLON
|
992722240435072
|
|
13/05/2024
|
15:34:22
|
BST
|
9
|
79.2400
|
XLON
|
992722240435073
|
|
13/05/2024
|
15:34:22
|
BST
|
41
|
79.2400
|
XLON
|
992722240435074
|
|
13/05/2024
|
15:34:22
|
BST
|
24
|
79.2400
|
XLON
|
992722240435075
|
|
13/05/2024
|
15:34:22
|
BST
|
54
|
79.2400
|
XLON
|
992722240435076
|
|
13/05/2024
|
15:34:22
|
BST
|
12
|
79.2400
|
XLON
|
992722240435077
|
|
13/05/2024
|
15:34:22
|
BST
|
1
|
79.2400
|
XLON
|
992722240435078
|
|
13/05/2024
|
15:34:35
|
BST
|
76
|
79.2400
|
XLON
|
992722240435089
|
|
13/05/2024
|
15:34:35
|
BST
|
132
|
79.2400
|
XLON
|
992722240435094
|
|
13/05/2024
|
15:34:42
|
BST
|
80
|
79.2600
|
XLON
|
992722240435107
|
|
13/05/2024
|
15:34:52
|
BST
|
83
|
79.2600
|
XLON
|
992722240435151
|
|
13/05/2024
|
15:35:02
|
BST
|
131
|
79.2600
|
XLON
|
992722240435185
|
|
13/05/2024
|
15:35:32
|
BST
|
69
|
79.2800
|
CHIX
|
1200014E0
|
|
13/05/2024
|
15:35:32
|
BST
|
116
|
79.2800
|
XLON
|
992722240435240
|
|
13/05/2024
|
15:35:32
|
BST
|
49
|
79.2800
|
XLON
|
992722240435241
|
|
13/05/2024
|
15:35:42
|
BST
|
111
|
79.2800
|
XLON
|
992722240435247
|
|
13/05/2024
|
15:35:52
|
BST
|
54
|
79.2800
|
XLON
|
992722240435325
|
|
13/05/2024
|
15:36:22
|
BST
|
112
|
79.3200
|
XLON
|
992722240435417
|
|
13/05/2024
|
15:36:30
|
BST
|
76
|
79.3200
|
XLON
|
992722240435468
|
|
13/05/2024
|
15:36:30
|
BST
|
36
|
79.3200
|
XLON
|
992722240435469
|
|
13/05/2024
|
15:36:30
|
BST
|
41
|
79.3200
|
XLON
|
992722240435477
|
|
13/05/2024
|
15:36:30
|
BST
|
54
|
79.3200
|
XLON
|
992722240435478
|
|
13/05/2024
|
15:36:30
|
BST
|
17
|
79.3200
|
XLON
|
992722240435479
|
|
13/05/2024
|
15:36:44
|
BST
|
79
|
79.3000
|
CHIX
|
1200014KL
|
|
13/05/2024
|
15:36:44
|
BST
|
8
|
79.2600
|
CHIX
|
1200014KR
|
|
13/05/2024
|
15:36:44
|
BST
|
34
|
79.2600
|
CHIX
|
1200014KS
|
|
13/05/2024
|
15:36:44
|
BST
|
3
|
79.2600
|
CHIX
|
1200014KT
|
|
13/05/2024
|
15:36:44
|
BST
|
80
|
79.3000
|
XLON
|
992722240435512
|
|
13/05/2024
|
15:36:44
|
BST
|
11
|
79.2600
|
XLON
|
992722240435539
|
|
13/05/2024
|
15:36:44
|
BST
|
20
|
79.2600
|
XLON
|
992722240435540
|
|
13/05/2024
|
15:36:44
|
BST
|
20
|
79.2600
|
XLON
|
992722240435541
|
|
13/05/2024
|
15:36:44
|
BST
|
41
|
79.2800
|
XLON
|
992722240435542
|
|
13/05/2024
|
15:36:44
|
BST
|
38
|
79.2800
|
XLON
|
992722240435543
|
|
13/05/2024
|
15:36:44
|
BST
|
21
|
79.2800
|
XLON
|
992722240435544
|
|
13/05/2024
|
15:36:44
|
BST
|
46
|
79.2800
|
XLON
|
992722240435545
|
|
13/05/2024
|
15:36:44
|
BST
|
8
|
79.2800
|
XLON
|
992722240435546
|
|
13/05/2024
|
15:36:44
|
BST
|
11
|
79.2800
|
XLON
|
992722240435547
|
|
13/05/2024
|
15:36:44
|
BST
|
20
|
79.2800
|
XLON
|
992722240435548
|
|
13/05/2024
|
15:36:44
|
BST
|
41
|
79.2800
|
XLON
|
992722240435549
|
|
13/05/2024
|
15:36:44
|
BST
|
41
|
79.2800
|
XLON
|
992722240435550
|
|
13/05/2024
|
15:36:50
|
BST
|
41
|
79.2600
|
XLON
|
992722240435575
|
|
13/05/2024
|
15:36:50
|
BST
|
41
|
79.2600
|
XLON
|
992722240435576
|
|
13/05/2024
|
15:36:50
|
BST
|
11
|
79.2600
|
XLON
|
992722240435577
|
|
13/05/2024
|
15:36:50
|
BST
|
19
|
79.2600
|
XLON
|
992722240435578
|
|
13/05/2024
|
15:36:50
|
BST
|
54
|
79.2600
|
XLON
|
992722240435579
|
|
13/05/2024
|
15:36:50
|
BST
|
52
|
79.2600
|
XLON
|
992722240435580
|
|
13/05/2024
|
15:37:12
|
BST
|
148
|
79.2400
|
XLON
|
992722240435700
|
|
13/05/2024
|
15:37:12
|
BST
|
32
|
79.2400
|
XLON
|
992722240435701
|
|
13/05/2024
|
15:37:42
|
BST
|
60
|
79.2200
|
XLON
|
992722240435839
|
|
13/05/2024
|
15:37:52
|
BST
|
1
|
79.2200
|
CHIX
|
1200014T9
|
|
13/05/2024
|
15:37:52
|
BST
|
45
|
79.2200
|
CHIX
|
1200014TA
|
|
13/05/2024
|
15:37:52
|
BST
|
92
|
79.2200
|
XLON
|
992722240435887
|
|
13/05/2024
|
15:38:02
|
BST
|
7
|
79.2200
|
XLON
|
992722240435917
|
|
13/05/2024
|
15:38:12
|
BST
|
97
|
79.2200
|
XLON
|
992722240435962
|
|
13/05/2024
|
15:38:22
|
BST
|
48
|
79.2200
|
XLON
|
992722240435971
|
|
13/05/2024
|
15:38:22
|
BST
|
41
|
79.2200
|
XLON
|
992722240435979
|
|
13/05/2024
|
15:38:22
|
BST
|
41
|
79.2200
|
XLON
|
992722240435980
|
|
13/05/2024
|
15:38:22
|
BST
|
40
|
79.2200
|
XLON
|
992722240435981
|
|
13/05/2024
|
15:38:22
|
BST
|
20
|
79.2200
|
XLON
|
992722240435982
|
|
13/05/2024
|
15:38:22
|
BST
|
10
|
79.2200
|
XLON
|
992722240435983
|
|
13/05/2024
|
15:38:22
|
BST
|
11
|
79.2200
|
XLON
|
992722240435984
|
|
13/05/2024
|
15:38:22
|
BST
|
19
|
79.2200
|
XLON
|
992722240435985
|
|
13/05/2024
|
15:38:22
|
BST
|
41
|
79.2200
|
XLON
|
992722240435986
|
|
13/05/2024
|
15:38:22
|
BST
|
81
|
79.2200
|
XLON
|
992722240435987
|
|
13/05/2024
|
15:38:24
|
BST
|
41
|
79.2200
|
XLON
|
992722240435992
|
|
13/05/2024
|
15:38:24
|
BST
|
10
|
79.2200
|
XLON
|
992722240435993
|
|
13/05/2024
|
15:38:24
|
BST
|
38
|
79.2200
|
XLON
|
992722240435994
|
|
13/05/2024
|
15:38:32
|
BST
|
59
|
79.2000
|
CHIX
|
1200014X2
|
|
13/05/2024
|
15:38:32
|
BST
|
15
|
79.2000
|
CHIX
|
1200014X3
|
|
13/05/2024
|
15:38:38
|
BST
|
41
|
79.2000
|
XLON
|
992722240436027
|
|
13/05/2024
|
15:38:38
|
BST
|
58
|
79.1800
|
XLON
|
992722240436028
|
|
13/05/2024
|
15:38:52
|
BST
|
119
|
79.1800
|
XLON
|
992722240436045
|
|
13/05/2024
|
15:39:02
|
BST
|
45
|
79.1800
|
XLON
|
992722240436061
|
|
13/05/2024
|
15:39:12
|
BST
|
78
|
79.1800
|
XLON
|
992722240436109
|
|
13/05/2024
|
15:39:15
|
BST
|
45
|
79.1800
|
CHIX
|
12000152P
|
|
13/05/2024
|
15:39:15
|
BST
|
63
|
79.1800
|
XLON
|
992722240436110
|
|
13/05/2024
|
15:39:22
|
BST
|
97
|
79.1800
|
XLON
|
992722240436122
|
|
13/05/2024
|
15:39:32
|
BST
|
78
|
79.2000
|
XLON
|
992722240436139
|
|
13/05/2024
|
15:39:52
|
BST
|
102
|
79.2000
|
XLON
|
992722240436163
|
|
13/05/2024
|
15:40:02
|
BST
|
93
|
79.2200
|
XLON
|
992722240436188
|
|
13/05/2024
|
15:40:02
|
BST
|
33
|
79.2200
|
XLON
|
992722240436189
|
|
13/05/2024
|
15:40:02
|
BST
|
95
|
79.2200
|
XLON
|
992722240436193
|
|
13/05/2024
|
15:40:02
|
BST
|
50
|
79.2000
|
XLON
|
992722240436196
|
|
13/05/2024
|
15:40:02
|
BST
|
41
|
79.2000
|
XLON
|
992722240436197
|
|
13/05/2024
|
15:40:02
|
BST
|
32
|
79.2000
|
XLON
|
992722240436198
|
|
13/05/2024
|
15:40:03
|
BST
|
54
|
79.2000
|
XLON
|
992722240436202
|
|
13/05/2024
|
15:40:14
|
BST
|
33
|
79.1800
|
CHIX
|
12000157U
|
|
13/05/2024
|
15:40:20
|
BST
|
38
|
79.1800
|
CHIX
|
120001585
|
|
13/05/2024
|
15:40:20
|
BST
|
41
|
79.2000
|
XLON
|
992722240436245
|
|
13/05/2024
|
15:40:20
|
BST
|
41
|
79.2000
|
XLON
|
992722240436246
|
|
13/05/2024
|
15:40:20
|
BST
|
52
|
79.2000
|
XLON
|
992722240436247
|
|
13/05/2024
|
15:40:20
|
BST
|
19
|
79.2000
|
XLON
|
992722240436248
|
|
13/05/2024
|
15:40:20
|
BST
|
42
|
79.2000
|
XLON
|
992722240436249
|
|
13/05/2024
|
15:40:20
|
BST
|
20
|
79.2000
|
XLON
|
992722240436250
|
|
13/05/2024
|
15:40:20
|
BST
|
12
|
79.2000
|
XLON
|
992722240436251
|
|
13/05/2024
|
15:40:20
|
BST
|
72
|
79.2000
|
XLON
|
992722240436252
|
|
13/05/2024
|
15:40:32
|
BST
|
43
|
79.1600
|
CHIX
|
120001593
|
|
13/05/2024
|
15:40:32
|
BST
|
99
|
79.1600
|
XLON
|
992722240436288
|
|
13/05/2024
|
15:40:32
|
BST
|
42
|
79.1600
|
XLON
|
992722240436289
|
|
13/05/2024
|
15:40:37
|
BST
|
108
|
79.1600
|
XLON
|
992722240436322
|
|
13/05/2024
|
15:40:37
|
BST
|
46
|
79.1600
|
XLON
|
992722240436323
|
|
13/05/2024
|
15:40:46
|
BST
|
50
|
79.1400
|
XLON
|
992722240436354
|
|
13/05/2024
|
15:41:02
|
BST
|
53
|
79.1800
|
XLON
|
992722240436405
|
|
13/05/2024
|
15:41:18
|
BST
|
45
|
79.1600
|
CHIX
|
1200015E3
|
|
13/05/2024
|
15:41:18
|
BST
|
140
|
79.1800
|
XLON
|
992722240436447
|
|
13/05/2024
|
15:41:18
|
BST
|
41
|
79.1800
|
XLON
|
992722240436450
|
|
13/05/2024
|
15:41:18
|
BST
|
21
|
79.1800
|
XLON
|
992722240436451
|
|
13/05/2024
|
15:41:18
|
BST
|
53
|
79.1800
|
XLON
|
992722240436452
|
|
13/05/2024
|
15:41:18
|
BST
|
12
|
79.1800
|
XLON
|
992722240436453
|
|
13/05/2024
|
15:41:18
|
BST
|
35
|
79.1800
|
XLON
|
992722240436454
|
|
13/05/2024
|
15:41:21
|
BST
|
41
|
79.1800
|
XLON
|
992722240436481
|
|
13/05/2024
|
15:41:21
|
BST
|
12
|
79.1800
|
XLON
|
992722240436482
|
|
13/05/2024
|
15:41:21
|
BST
|
89
|
79.1800
|
XLON
|
992722240436483
|
|
13/05/2024
|
15:41:21
|
BST
|
50
|
79.1800
|
XLON
|
992722240436484
|
|
13/05/2024
|
15:41:52
|
BST
|
159
|
79.2000
|
XLON
|
992722240436540
|
|
13/05/2024
|
15:42:02
|
BST
|
31
|
79.2000
|
XLON
|
992722240436548
|
|
13/05/2024
|
15:42:02
|
BST
|
105
|
79.2000
|
XLON
|
992722240436550
|
|
13/05/2024
|
15:42:10
|
BST
|
43
|
79.1800
|
CHIX
|
1200015IS
|
|
13/05/2024
|
15:42:10
|
BST
|
193
|
79.2000
|
XLON
|
992722240436573
|
|
13/05/2024
|
15:42:10
|
BST
|
50
|
79.2000
|
XLON
|
992722240436576
|
|
13/05/2024
|
15:42:10
|
BST
|
41
|
79.2000
|
XLON
|
992722240436577
|
|
13/05/2024
|
15:42:10
|
BST
|
22
|
79.2000
|
XLON
|
992722240436578
|
|
13/05/2024
|
15:42:10
|
BST
|
50
|
79.2000
|
XLON
|
992722240436579
|
|
13/05/2024
|
15:42:10
|
BST
|
44
|
79.2000
|
XLON
|
992722240436580
|
|
13/05/2024
|
15:42:10
|
BST
|
54
|
79.2000
|
XLON
|
992722240436581
|
|
13/05/2024
|
15:42:10
|
BST
|
17
|
79.2000
|
XLON
|
992722240436582
|
|
13/05/2024
|
15:42:12
|
BST
|
64
|
79.2000
|
XLON
|
992722240436598
|
|
13/05/2024
|
15:42:12
|
BST
|
12
|
79.2000
|
XLON
|
992722240436599
|
|
13/05/2024
|
15:42:12
|
BST
|
38
|
79.2000
|
XLON
|
992722240436600
|
|
13/05/2024
|
15:42:12
|
BST
|
41
|
79.2000
|
XLON
|
992722240436601
|
|
13/05/2024
|
15:42:12
|
BST
|
20
|
79.2000
|
XLON
|
992722240436602
|
|
13/05/2024
|
15:42:22
|
BST
|
18
|
79.1800
|
XLON
|
992722240436633
|
|
13/05/2024
|
15:42:32
|
BST
|
44
|
79.2000
|
XLON
|
992722240436644
|
|
13/05/2024
|
15:42:32
|
BST
|
45
|
79.2000
|
XLON
|
992722240436646
|
|
13/05/2024
|
15:42:52
|
BST
|
47
|
79.2200
|
XLON
|
992722240436684
|
|
13/05/2024
|
15:43:12
|
BST
|
54
|
79.2200
|
XLON
|
992722240436849
|
|
13/05/2024
|
15:43:30
|
BST
|
38
|
79.2800
|
XLON
|
992722240436915
|
|
13/05/2024
|
15:43:52
|
BST
|
134
|
79.2600
|
XLON
|
992722240436963
|
|
13/05/2024
|
15:44:12
|
BST
|
30
|
79.2600
|
XLON
|
992722240437046
|
|
13/05/2024
|
15:44:22
|
BST
|
10
|
79.2800
|
XLON
|
992722240437064
|
|
13/05/2024
|
15:44:32
|
BST
|
86
|
79.2800
|
XLON
|
992722240437096
|
|
13/05/2024
|
15:44:35
|
BST
|
16
|
79.2800
|
XLON
|
992722240437098
|
|
13/05/2024
|
15:44:41
|
BST
|
45
|
79.2800
|
XLON
|
992722240437182
|
|
13/05/2024
|
15:44:46
|
BST
|
51
|
79.2600
|
CHIX
|
1200015Z3
|
|
13/05/2024
|
15:44:46
|
BST
|
17
|
79.2800
|
XLON
|
992722240437209
|
|
13/05/2024
|
15:44:46
|
BST
|
41
|
79.2800
|
XLON
|
992722240437210
|
|
13/05/2024
|
15:44:46
|
BST
|
51
|
79.2800
|
XLON
|
992722240437211
|
|
13/05/2024
|
15:44:46
|
BST
|
38
|
79.2800
|
XLON
|
992722240437212
|
|
13/05/2024
|
15:44:46
|
BST
|
41
|
79.2800
|
XLON
|
992722240437213
|
|
13/05/2024
|
15:44:55
|
BST
|
45
|
79.2600
|
CHIX
|
1200015ZT
|
|
13/05/2024
|
15:44:55
|
BST
|
6
|
79.2600
|
CHIX
|
1200015ZU
|
|
13/05/2024
|
15:45:01
|
BST
|
131
|
79.2400
|
CHIX
|
120001602
|
|
13/05/2024
|
15:45:01
|
BST
|
179
|
79.2400
|
XLON
|
992722240437246
|
|
13/05/2024
|
15:45:32
|
BST
|
183
|
79.2000
|
XLON
|
992722240437343
|
|
13/05/2024
|
15:45:42
|
BST
|
90
|
79.2000
|
XLON
|
992722240437354
|
|
13/05/2024
|
15:46:02
|
BST
|
22
|
79.2000
|
XLON
|
992722240437452
|
|
13/05/2024
|
15:46:17
|
BST
|
107
|
79.2000
|
CHIX
|
12000168F
|
|
13/05/2024
|
15:46:17
|
BST
|
138
|
79.2000
|
XLON
|
992722240437480
|
|
13/05/2024
|
15:46:17
|
BST
|
53
|
79.2000
|
XLON
|
992722240437481
|
|
13/05/2024
|
15:46:17
|
BST
|
20
|
79.1800
|
XLON
|
992722240437515
|
|
13/05/2024
|
15:46:17
|
BST
|
10
|
79.1800
|
XLON
|
992722240437516
|
|
13/05/2024
|
15:46:17
|
BST
|
41
|
79.1800
|
XLON
|
992722240437517
|
|
13/05/2024
|
15:46:17
|
BST
|
41
|
79.1800
|
XLON
|
992722240437518
|
|
13/05/2024
|
15:46:17
|
BST
|
22
|
79.1800
|
XLON
|
992722240437519
|
|
13/05/2024
|
15:46:17
|
BST
|
52
|
79.1800
|
XLON
|
992722240437520
|
|
13/05/2024
|
15:46:17
|
BST
|
8
|
79.2000
|
XLON
|
992722240437521
|
|
13/05/2024
|
15:46:18
|
BST
|
41
|
79.1800
|
XLON
|
992722240437525
|
|
13/05/2024
|
15:46:18
|
BST
|
19
|
79.1800
|
XLON
|
992722240437526
|
|
13/05/2024
|
15:46:18
|
BST
|
10
|
79.1800
|
XLON
|
992722240437527
|
|
13/05/2024
|
15:46:18
|
BST
|
41
|
79.1800
|
XLON
|
992722240437528
|
|
13/05/2024
|
15:46:18
|
BST
|
22
|
79.1800
|
XLON
|
992722240437529
|
|
13/05/2024
|
15:46:18
|
BST
|
11
|
79.2000
|
XLON
|
992722240437530
|
|
13/05/2024
|
15:46:18
|
BST
|
37
|
79.2000
|
XLON
|
992722240437531
|
|
13/05/2024
|
15:46:18
|
BST
|
4
|
79.2000
|
XLON
|
992722240437532
|
|
13/05/2024
|
15:46:18
|
BST
|
41
|
79.2000
|
XLON
|
992722240437533
|
|
13/05/2024
|
15:46:18
|
BST
|
54
|
79.2000
|
XLON
|
992722240437534
|
|
13/05/2024
|
15:46:18
|
BST
|
10
|
79.2000
|
XLON
|
992722240437535
|
|
13/05/2024
|
15:46:18
|
BST
|
71
|
79.2000
|
XLON
|
992722240437536
|
|
13/05/2024
|
15:46:18
|
BST
|
22
|
79.2000
|
XLON
|
992722240437537
|
|
13/05/2024
|
15:46:18
|
BST
|
22
|
79.2000
|
XLON
|
992722240437538
|
|
13/05/2024
|
15:46:18
|
BST
|
41
|
79.2000
|
XLON
|
992722240437539
|
|
13/05/2024
|
15:46:18
|
BST
|
11
|
79.2000
|
XLON
|
992722240437540
|
|
13/05/2024
|
15:46:18
|
BST
|
19
|
79.2000
|
XLON
|
992722240437541
|
|
13/05/2024
|
15:46:18
|
BST
|
71
|
79.2000
|
XLON
|
992722240437542
|
|
13/05/2024
|
15:46:19
|
BST
|
22
|
79.2000
|
XLON
|
992722240437543
|
|
13/05/2024
|
15:46:19
|
BST
|
41
|
79.2000
|
XLON
|
992722240437544
|
|
13/05/2024
|
15:46:19
|
BST
|
71
|
79.2000
|
XLON
|
992722240437545
|
|
13/05/2024
|
15:46:19
|
BST
|
3
|
79.2000
|
XLON
|
992722240437546
|
|
13/05/2024
|
15:46:19
|
BST
|
8
|
79.2000
|
XLON
|
992722240437547
|
|
13/05/2024
|
15:46:19
|
BST
|
21
|
79.2000
|
XLON
|
992722240437548
|
|
13/05/2024
|
15:46:19
|
BST
|
40
|
79.2000
|
XLON
|
992722240437549
|
|
13/05/2024
|
15:47:32
|
BST
|
142
|
79.2200
|
XLON
|
992722240437686
|
|
13/05/2024
|
15:47:42
|
BST
|
17
|
79.2200
|
XLON
|
992722240437713
|
|
13/05/2024
|
15:48:02
|
BST
|
149
|
79.2200
|
XLON
|
992722240437769
|
|
13/05/2024
|
15:48:22
|
BST
|
18
|
79.2200
|
XLON
|
992722240437779
|
|
13/05/2024
|
15:48:46
|
BST
|
82
|
79.2400
|
XLON
|
992722240437855
|
|
13/05/2024
|
15:48:55
|
BST
|
81
|
79.2400
|
CHIX
|
1200016O7
|
|
13/05/2024
|
15:48:55
|
BST
|
53
|
79.2400
|
CHIX
|
1200016O8
|
|
13/05/2024
|
15:48:55
|
BST
|
61
|
79.2400
|
XLON
|
992722240437875
|
|
13/05/2024
|
15:48:55
|
BST
|
45
|
79.2400
|
XLON
|
992722240437876
|
|
13/05/2024
|
15:49:42
|
BST
|
18
|
79.2400
|
XLON
|
992722240438010
|
|
13/05/2024
|
15:50:32
|
BST
|
20
|
79.2800
|
XLON
|
992722240438181
|
|
13/05/2024
|
15:50:32
|
BST
|
41
|
79.2800
|
XLON
|
992722240438182
|
|
13/05/2024
|
15:50:32
|
BST
|
11
|
79.2800
|
XLON
|
992722240438183
|
|
13/05/2024
|
15:50:32
|
BST
|
41
|
79.2800
|
XLON
|
992722240438184
|
|
13/05/2024
|
15:50:52
|
BST
|
18
|
79.3000
|
XLON
|
992722240438244
|
|
13/05/2024
|
15:50:59
|
BST
|
116
|
79.3000
|
CHIX
|
12000172X
|
|
13/05/2024
|
15:50:59
|
BST
|
47
|
79.3000
|
CHIX
|
12000172Z
|
|
13/05/2024
|
15:50:59
|
BST
|
7
|
79.3000
|
XLON
|
992722240438253
|
|
13/05/2024
|
15:50:59
|
BST
|
20
|
79.3000
|
XLON
|
992722240438254
|
|
13/05/2024
|
15:50:59
|
BST
|
77
|
79.3000
|
XLON
|
992722240438255
|
|
13/05/2024
|
15:50:59
|
BST
|
4
|
79.3000
|
XLON
|
992722240438256
|
|
13/05/2024
|
15:50:59
|
BST
|
46
|
79.3000
|
XLON
|
992722240438257
|
|
13/05/2024
|
15:50:59
|
BST
|
54
|
79.3000
|
XLON
|
992722240438258
|
|
13/05/2024
|
15:50:59
|
BST
|
22
|
79.3000
|
XLON
|
992722240438259
|
|
13/05/2024
|
15:51:00
|
BST
|
41
|
79.3000
|
XLON
|
992722240438261
|
|
13/05/2024
|
15:51:00
|
BST
|
54
|
79.3000
|
XLON
|
992722240438262
|
|
13/05/2024
|
15:51:00
|
BST
|
65
|
79.3000
|
XLON
|
992722240438263
|
|
13/05/2024
|
15:51:32
|
BST
|
17
|
79.2800
|
CHIX
|
120001787
|
|
13/05/2024
|
15:51:32
|
BST
|
43
|
79.2800
|
CHIX
|
120001788
|
|
13/05/2024
|
15:51:32
|
BST
|
73
|
79.2800
|
XLON
|
992722240438337
|
|
13/05/2024
|
15:51:34
|
BST
|
24
|
79.3000
|
XLON
|
992722240438356
|
|
13/05/2024
|
15:51:50
|
BST
|
84
|
79.2800
|
XLON
|
992722240438394
|
|
13/05/2024
|
15:51:50
|
BST
|
38
|
79.2800
|
XLON
|
992722240438395
|
|
13/05/2024
|
15:51:50
|
BST
|
41
|
79.3000
|
XLON
|
992722240438398
|
|
13/05/2024
|
15:51:54
|
BST
|
18
|
79.2800
|
XLON
|
992722240438399
|
|
13/05/2024
|
15:51:58
|
BST
|
38
|
79.2800
|
XLON
|
992722240438414
|
|
13/05/2024
|
15:52:12
|
BST
|
105
|
79.2800
|
XLON
|
992722240438433
|
|
13/05/2024
|
15:52:35
|
BST
|
80
|
79.3200
|
XLON
|
992722240438510
|
|
13/05/2024
|
15:52:36
|
BST
|
67
|
79.3200
|
XLON
|
992722240438512
|
|
13/05/2024
|
15:52:36
|
BST
|
41
|
79.3200
|
XLON
|
992722240438513
|
|
13/05/2024
|
15:52:36
|
BST
|
10
|
79.3200
|
XLON
|
992722240438514
|
|
13/05/2024
|
15:52:36
|
BST
|
41
|
79.3200
|
XLON
|
992722240438515
|
|
13/05/2024
|
15:52:36
|
BST
|
6
|
79.3200
|
XLON
|
992722240438516
|
|
13/05/2024
|
15:52:37
|
BST
|
11
|
79.3200
|
XLON
|
992722240438525
|
|
13/05/2024
|
15:52:37
|
BST
|
41
|
79.3200
|
XLON
|
992722240438526
|
|
13/05/2024
|
15:53:32
|
BST
|
75
|
79.2800
|
XLON
|
992722240438676
|
|
13/05/2024
|
15:53:45
|
BST
|
43
|
79.2800
|
CHIX
|
1200017MF
|
|
13/05/2024
|
15:53:52
|
BST
|
103
|
79.2800
|
XLON
|
992722240438698
|
|
13/05/2024
|
15:54:13
|
BST
|
19
|
79.3400
|
XLON
|
992722240438773
|
|
13/05/2024
|
15:54:13
|
BST
|
20
|
79.3400
|
XLON
|
992722240438774
|
|
13/05/2024
|
15:54:13
|
BST
|
12
|
79.3400
|
XLON
|
992722240438775
|
|
13/05/2024
|
15:54:13
|
BST
|
53
|
79.3400
|
XLON
|
992722240438776
|
|
13/05/2024
|
15:54:13
|
BST
|
41
|
79.3400
|
XLON
|
992722240438777
|
|
13/05/2024
|
15:54:13
|
BST
|
23
|
79.3400
|
XLON
|
992722240438778
|
|
13/05/2024
|
15:54:14
|
BST
|
41
|
79.3400
|
XLON
|
992722240438783
|
|
13/05/2024
|
15:54:14
|
BST
|
94
|
79.3400
|
XLON
|
992722240438784
|
|
13/05/2024
|
15:54:14
|
BST
|
41
|
79.3400
|
XLON
|
992722240438785
|
|
13/05/2024
|
15:54:14
|
BST
|
19
|
79.3400
|
XLON
|
992722240438786
|
|
13/05/2024
|
15:54:14
|
BST
|
5
|
79.3400
|
XLON
|
992722240438787
|
|
13/05/2024
|
15:54:14
|
BST
|
70
|
79.3400
|
XLON
|
992722240438788
|
|
13/05/2024
|
15:54:14
|
BST
|
12
|
79.3400
|
XLON
|
992722240438789
|
|
13/05/2024
|
15:54:14
|
BST
|
23
|
79.3400
|
XLON
|
992722240438790
|
|
13/05/2024
|
15:54:14
|
BST
|
126
|
79.3400
|
XLON
|
992722240438791
|
|
13/05/2024
|
15:54:15
|
BST
|
3
|
79.3200
|
XLON
|
992722240438795
|
|
13/05/2024
|
15:54:20
|
BST
|
108
|
79.3000
|
CHIX
|
1200017PX
|
|
13/05/2024
|
15:54:20
|
BST
|
117
|
79.3000
|
XLON
|
992722240438800
|
|
13/05/2024
|
15:54:20
|
BST
|
100
|
79.3000
|
XLON
|
992722240438801
|
|
13/05/2024
|
15:54:20
|
BST
|
49
|
79.3000
|
XLON
|
992722240438802
|
|
13/05/2024
|
15:54:20
|
BST
|
110
|
79.3000
|
XLON
|
992722240438804
|
|
13/05/2024
|
15:54:21
|
BST
|
50
|
79.3000
|
XLON
|
992722240438805
|
|
13/05/2024
|
15:54:30
|
BST
|
4
|
79.3000
|
XLON
|
992722240438820
|
|
13/05/2024
|
15:54:30
|
BST
|
25
|
79.2800
|
XLON
|
992722240438824
|
|
13/05/2024
|
15:54:41
|
BST
|
168
|
79.2800
|
XLON
|
992722240438835
|
|
13/05/2024
|
15:54:42
|
BST
|
95
|
79.2400
|
XLON
|
992722240438856
|
|
13/05/2024
|
15:54:54
|
BST
|
67
|
79.2400
|
XLON
|
992722240438905
|
|
13/05/2024
|
15:55:02
|
BST
|
21
|
79.2400
|
XLON
|
992722240438913
|
|
13/05/2024
|
15:55:22
|
BST
|
17
|
79.2800
|
XLON
|
992722240438965
|
|
13/05/2024
|
15:55:42
|
BST
|
159
|
79.2800
|
XLON
|
992722240439003
|
|
13/05/2024
|
15:55:52
|
BST
|
46
|
79.2800
|
CHIX
|
12000180T
|
|
13/05/2024
|
15:55:52
|
BST
|
25
|
79.2800
|
XLON
|
992722240439013
|
|
13/05/2024
|
15:56:02
|
BST
|
115
|
79.3000
|
XLON
|
992722240439032
|
|
13/05/2024
|
15:56:12
|
BST
|
32
|
79.3000
|
XLON
|
992722240439058
|
|
13/05/2024
|
15:56:22
|
BST
|
85
|
79.3000
|
CHIX
|
120001841
|
|
13/05/2024
|
15:56:22
|
BST
|
21
|
79.3000
|
XLON
|
992722240439090
|
|
13/05/2024
|
15:56:22
|
BST
|
11
|
79.3000
|
XLON
|
992722240439091
|
|
13/05/2024
|
15:56:22
|
BST
|
56
|
79.3000
|
XLON
|
992722240439092
|
|
13/05/2024
|
15:56:53
|
BST
|
68
|
79.2400
|
CHIX
|
120001869
|
|
13/05/2024
|
15:57:25
|
BST
|
47
|
79.2200
|
CHIX
|
1200018AI
|
|
13/05/2024
|
15:57:32
|
BST
|
45
|
79.2200
|
XLON
|
992722240439232
|
|
13/05/2024
|
15:57:52
|
BST
|
45
|
79.2200
|
XLON
|
992722240439275
|
|
13/05/2024
|
15:58:32
|
BST
|
46
|
79.2800
|
XLON
|
992722240439379
|
|
13/05/2024
|
15:58:52
|
BST
|
126
|
79.2800
|
XLON
|
992722240439410
|
|
13/05/2024
|
15:59:12
|
BST
|
159
|
79.2800
|
XLON
|
992722240439446
|
|
13/05/2024
|
15:59:32
|
BST
|
44
|
79.2800
|
CHIX
|
1200018O8
|
|
13/05/2024
|
15:59:32
|
BST
|
13
|
79.2800
|
XLON
|
992722240439461
|
|
13/05/2024
|
15:59:34
|
BST
|
40
|
79.2800
|
CHIX
|
1200018OF
|
|
13/05/2024
|
15:59:34
|
BST
|
43
|
79.2800
|
CHIX
|
1200018OJ
|
|
13/05/2024
|
15:59:34
|
BST
|
203
|
79.2800
|
XLON
|
992722240439467
|
|
13/05/2024
|
15:59:34
|
BST
|
54
|
79.2800
|
XLON
|
992722240439468
|
|
13/05/2024
|
15:59:50
|
BST
|
148
|
79.2800
|
XLON
|
992722240439476
|
|
13/05/2024
|
15:59:50
|
BST
|
22
|
79.2800
|
XLON
|
992722240439480
|
|
13/05/2024
|
15:59:59
|
BST
|
155
|
79.3200
|
XLON
|
992722240439585
|
|
13/05/2024
|
15:59:59
|
BST
|
42
|
79.3200
|
XLON
|
992722240439586
|
|
13/05/2024
|
15:59:59
|
BST
|
80
|
79.3200
|
XLON
|
992722240439587
|
|
13/05/2024
|
15:59:59
|
BST
|
26
|
79.3200
|
XLON
|
992722240439588
|
|
13/05/2024
|
15:59:59
|
BST
|
11
|
79.3200
|
XLON
|
992722240439589
|
|
13/05/2024
|
16:00:12
|
BST
|
117
|
79.2800
|
XLON
|
992722240439609
|
|
13/05/2024
|
16:00:15
|
BST
|
62
|
79.2800
|
CHIX
|
1200018T2
|
|
13/05/2024
|
16:00:19
|
BST
|
31
|
79.3000
|
XLON
|
992722240439629
|
|
13/05/2024
|
16:00:19
|
BST
|
41
|
79.3000
|
XLON
|
992722240439630
|
|
13/05/2024
|
16:00:19
|
BST
|
22
|
79.3000
|
XLON
|
992722240439631
|
|
13/05/2024
|
16:00:19
|
BST
|
54
|
79.3000
|
XLON
|
992722240439632
|
|
13/05/2024
|
16:00:19
|
BST
|
43
|
79.3000
|
XLON
|
992722240439633
|
|
13/05/2024
|
16:00:19
|
BST
|
166
|
79.3000
|
XLON
|
992722240439634
|
|
13/05/2024
|
16:00:19
|
BST
|
12
|
79.3000
|
XLON
|
992722240439635
|
|
13/05/2024
|
16:00:32
|
BST
|
103
|
79.3000
|
XLON
|
992722240439657
|
|
13/05/2024
|
16:00:32
|
BST
|
93
|
79.3000
|
XLON
|
992722240439658
|
|
13/05/2024
|
16:00:32
|
BST
|
16
|
79.3000
|
XLON
|
992722240439661
|
|
13/05/2024
|
16:00:45
|
BST
|
78
|
79.3000
|
XLON
|
992722240439678
|
|
13/05/2024
|
16:00:52
|
BST
|
75
|
79.3000
|
XLON
|
992722240439683
|
|
13/05/2024
|
16:00:52
|
BST
|
32
|
79.3000
|
XLON
|
992722240439684
|
|
13/05/2024
|
16:01:23
|
BST
|
49
|
79.2800
|
CHIX
|
12000191C
|
|
13/05/2024
|
16:01:23
|
BST
|
48
|
79.2800
|
XLON
|
992722240439729
|
|
13/05/2024
|
16:01:24
|
BST
|
144
|
79.2800
|
XLON
|
992722240439730
|
|
13/05/2024
|
16:01:32
|
BST
|
10
|
79.2800
|
XLON
|
992722240439754
|
|
13/05/2024
|
16:01:52
|
BST
|
132
|
79.2800
|
XLON
|
992722240439792
|
|
13/05/2024
|
16:02:17
|
BST
|
30
|
79.2800
|
CHIX
|
12000196M
|
|
13/05/2024
|
16:02:35
|
BST
|
35
|
79.2800
|
CHIX
|
1200019A7
|
|
13/05/2024
|
16:02:52
|
BST
|
52
|
79.2600
|
CHIX
|
1200019CV
|
|
13/05/2024
|
16:04:02
|
BST
|
128
|
79.2800
|
XLON
|
992722240440110
|
|
13/05/2024
|
16:04:22
|
BST
|
56
|
79.2800
|
XLON
|
992722240440159
|
|
13/05/2024
|
16:04:22
|
BST
|
63
|
79.2800
|
XLON
|
992722240440160
|
|
13/05/2024
|
16:04:32
|
BST
|
65
|
79.2800
|
XLON
|
992722240440196
|
|
13/05/2024
|
16:04:42
|
BST
|
66
|
79.2800
|
XLON
|
992722240440209
|
|
13/05/2024
|
16:04:52
|
BST
|
78
|
79.2800
|
XLON
|
992722240440213
|
|
13/05/2024
|
16:04:55
|
BST
|
37
|
79.2600
|
CHIX
|
1200019QU
|
|
13/05/2024
|
16:04:55
|
BST
|
41
|
79.2800
|
XLON
|
992722240440230
|
|
13/05/2024
|
16:04:55
|
BST
|
81
|
79.2800
|
XLON
|
992722240440231
|
|
13/05/2024
|
16:04:55
|
BST
|
50
|
79.2800
|
XLON
|
992722240440232
|
|
13/05/2024
|
16:04:55
|
BST
|
51
|
79.2800
|
XLON
|
992722240440233
|
|
13/05/2024
|
16:04:55
|
BST
|
39
|
79.2800
|
XLON
|
992722240440234
|
|
13/05/2024
|
16:05:02
|
BST
|
13
|
79.2800
|
XLON
|
992722240440241
|
|
13/05/2024
|
16:05:12
|
BST
|
108
|
79.2800
|
XLON
|
992722240440251
|
|
13/05/2024
|
16:05:22
|
BST
|
26
|
79.2800
|
XLON
|
992722240440271
|
|
13/05/2024
|
16:05:22
|
BST
|
11
|
79.2800
|
XLON
|
992722240440272
|
|
13/05/2024
|
16:05:22
|
BST
|
50
|
79.2800
|
XLON
|
992722240440273
|
|
13/05/2024
|
16:05:32
|
BST
|
45
|
79.2800
|
XLON
|
992722240440289
|
|
13/05/2024
|
16:05:42
|
BST
|
53
|
79.2800
|
CHIX
|
1200019UB
|
|
13/05/2024
|
16:05:42
|
BST
|
10
|
79.2800
|
CHIX
|
1200019UC
|
|
13/05/2024
|
16:05:42
|
BST
|
69
|
79.2800
|
CHIX
|
1200019UD
|
|
13/05/2024
|
16:05:42
|
BST
|
39
|
79.2800
|
XLON
|
992722240440301
|
|
13/05/2024
|
16:05:42
|
BST
|
20
|
79.2800
|
XLON
|
992722240440304
|
|
13/05/2024
|
16:05:42
|
BST
|
40
|
79.2800
|
XLON
|
992722240440305
|
|
13/05/2024
|
16:05:42
|
BST
|
17
|
79.2800
|
XLON
|
992722240440306
|
|
13/05/2024
|
16:05:42
|
BST
|
24
|
79.2800
|
XLON
|
992722240440307
|
|
13/05/2024
|
16:05:42
|
BST
|
90
|
79.2800
|
XLON
|
992722240440308
|
|
13/05/2024
|
16:05:42
|
BST
|
41
|
79.2800
|
XLON
|
992722240440312
|
|
13/05/2024
|
16:05:42
|
BST
|
86
|
79.2800
|
XLON
|
992722240440313
|
|
13/05/2024
|
16:05:42
|
BST
|
32
|
79.2800
|
XLON
|
992722240440314
|
|
13/05/2024
|
16:05:42
|
BST
|
9
|
79.2800
|
XLON
|
992722240440315
|
|
13/05/2024
|
16:05:42
|
BST
|
27
|
79.2800
|
XLON
|
992722240440316
|
|
13/05/2024
|
16:06:12
|
BST
|
45
|
79.2600
|
CHIX
|
1200019ZL
|
|
13/05/2024
|
16:06:12
|
BST
|
42
|
79.2600
|
XLON
|
992722240440386
|
|
13/05/2024
|
16:06:12
|
BST
|
85
|
79.2600
|
XLON
|
992722240440387
|
|
13/05/2024
|
16:06:12
|
BST
|
47
|
79.2600
|
XLON
|
992722240440390
|
|
13/05/2024
|
16:06:12
|
BST
|
99
|
79.2600
|
XLON
|
992722240440391
|
|
13/05/2024
|
16:06:25
|
BST
|
28
|
79.2400
|
XLON
|
992722240440400
|
|
13/05/2024
|
16:06:25
|
BST
|
38
|
79.2400
|
XLON
|
992722240440401
|
|
13/05/2024
|
16:06:25
|
BST
|
115
|
79.2400
|
XLON
|
992722240440402
|
|
13/05/2024
|
16:06:25
|
BST
|
41
|
79.2600
|
XLON
|
992722240440404
|
|
13/05/2024
|
16:06:25
|
BST
|
18
|
79.2600
|
XLON
|
992722240440405
|
|
13/05/2024
|
16:06:25
|
BST
|
41
|
79.2600
|
XLON
|
992722240440406
|
|
13/05/2024
|
16:06:25
|
BST
|
20
|
79.2600
|
XLON
|
992722240440407
|
|
13/05/2024
|
16:06:25
|
BST
|
49
|
79.2600
|
XLON
|
992722240440408
|
|
13/05/2024
|
16:06:25
|
BST
|
99
|
79.2600
|
XLON
|
992722240440409
|
|
13/05/2024
|
16:06:25
|
BST
|
11
|
79.2600
|
XLON
|
992722240440410
|
|
13/05/2024
|
16:06:25
|
BST
|
35
|
79.2600
|
XLON
|
992722240440411
|
|
13/05/2024
|
16:06:30
|
BST
|
10
|
79.2600
|
XLON
|
992722240440412
|
|
13/05/2024
|
16:06:30
|
BST
|
41
|
79.2600
|
XLON
|
992722240440413
|
|
13/05/2024
|
16:06:30
|
BST
|
41
|
79.2600
|
XLON
|
992722240440414
|
|
13/05/2024
|
16:06:30
|
BST
|
62
|
79.2600
|
XLON
|
992722240440415
|
|
13/05/2024
|
16:07:02
|
BST
|
152
|
79.2400
|
XLON
|
992722240440493
|
|
13/05/2024
|
16:07:02
|
BST
|
47
|
79.2400
|
XLON
|
992722240440494
|
|
13/05/2024
|
16:07:22
|
BST
|
151
|
79.2400
|
XLON
|
992722240440545
|
|
13/05/2024
|
16:07:55
|
BST
|
61
|
79.2400
|
CHIX
|
120001AB2
|
|
13/05/2024
|
16:07:55
|
BST
|
45
|
79.2400
|
CHIX
|
120001AB5
|
|
13/05/2024
|
16:07:55
|
BST
|
17
|
79.2400
|
CHIX
|
120001AB6
|
|
13/05/2024
|
16:08:09
|
BST
|
180
|
79.2400
|
XLON
|
992722240440637
|
|
13/05/2024
|
16:08:09
|
BST
|
77
|
79.2400
|
XLON
|
992722240440640
|
|
13/05/2024
|
16:08:09
|
BST
|
125
|
79.2400
|
XLON
|
992722240440641
|
|
13/05/2024
|
16:08:15
|
BST
|
45
|
79.2400
|
XLON
|
992722240440671
|
|
13/05/2024
|
16:08:15
|
BST
|
86
|
79.2600
|
XLON
|
992722240440672
|
|
13/05/2024
|
16:08:16
|
BST
|
72
|
79.2600
|
XLON
|
992722240440673
|
|
13/05/2024
|
16:08:42
|
BST
|
16
|
79.2400
|
XLON
|
992722240440713
|
|
13/05/2024
|
16:08:52
|
BST
|
57
|
79.2400
|
XLON
|
992722240440737
|
|
13/05/2024
|
16:08:55
|
BST
|
36
|
79.2400
|
CHIX
|
120001AHC
|
|
13/05/2024
|
16:08:55
|
BST
|
20
|
79.2600
|
XLON
|
992722240440739
|
|
13/05/2024
|
16:09:22
|
BST
|
106
|
79.2800
|
XLON
|
992722240440800
|
|
13/05/2024
|
16:09:32
|
BST
|
66
|
79.2800
|
XLON
|
992722240440817
|
|
13/05/2024
|
16:09:42
|
BST
|
10
|
79.2800
|
XLON
|
992722240440831
|
|
13/05/2024
|
16:09:42
|
BST
|
45
|
79.2800
|
XLON
|
992722240440833
|
|
13/05/2024
|
16:09:52
|
BST
|
5
|
79.2800
|
XLON
|
992722240440836
|
|
13/05/2024
|
16:10:01
|
BST
|
98
|
79.2600
|
CHIX
|
120001AOP
|
|
13/05/2024
|
16:10:09
|
BST
|
41
|
79.2600
|
XLON
|
992722240440944
|
|
13/05/2024
|
16:10:09
|
BST
|
21
|
79.2600
|
XLON
|
992722240440945
|
|
13/05/2024
|
16:10:42
|
BST
|
36
|
79.2200
|
CHIX
|
120001AVN
|
|
13/05/2024
|
16:11:02
|
BST
|
43
|
79.2000
|
XLON
|
992722240441156
|
|
13/05/2024
|
16:11:22
|
BST
|
146
|
79.2000
|
XLON
|
992722240441183
|
|
13/05/2024
|
16:11:42
|
BST
|
7
|
79.2000
|
XLON
|
992722240441208
|
|
13/05/2024
|
16:11:44
|
BST
|
45
|
79.2000
|
CHIX
|
120001AZZ
|
|
13/05/2024
|
16:12:32
|
BST
|
99
|
79.2000
|
XLON
|
992722240441330
|
|
13/05/2024
|
16:12:42
|
BST
|
19
|
79.2200
|
XLON
|
992722240441357
|
|
13/05/2024
|
16:12:42
|
BST
|
65
|
79.2200
|
XLON
|
992722240441358
|
|
13/05/2024
|
16:12:42
|
BST
|
19
|
79.2200
|
XLON
|
992722240441359
|
|
13/05/2024
|
16:12:42
|
BST
|
41
|
79.2200
|
XLON
|
992722240441360
|
|
13/05/2024
|
16:12:42
|
BST
|
133
|
79.2200
|
XLON
|
992722240441361
|
|
13/05/2024
|
16:13:02
|
BST
|
80
|
79.2200
|
XLON
|
992722240441429
|
|
13/05/2024
|
16:13:15
|
BST
|
41
|
79.2200
|
CHIX
|
120001B7Q
|
|
13/05/2024
|
16:13:15
|
BST
|
5
|
79.2400
|
XLON
|
992722240441452
|
|
13/05/2024
|
16:13:15
|
BST
|
54
|
79.2400
|
XLON
|
992722240441453
|
|
13/05/2024
|
16:13:26
|
BST
|
30
|
79.2400
|
XLON
|
992722240441459
|
|
13/05/2024
|
16:13:26
|
BST
|
16
|
79.2200
|
XLON
|
992722240441461
|
|
13/05/2024
|
16:13:42
|
BST
|
90
|
79.2400
|
XLON
|
992722240441490
|
|
13/05/2024
|
16:13:56
|
BST
|
62
|
79.2200
|
CHIX
|
120001BC8
|
|
13/05/2024
|
16:13:56
|
BST
|
23
|
79.2400
|
XLON
|
992722240441517
|
|
13/05/2024
|
16:13:56
|
BST
|
50
|
79.2400
|
XLON
|
992722240441521
|
|
13/05/2024
|
16:13:56
|
BST
|
41
|
79.2400
|
XLON
|
992722240441522
|
|
13/05/2024
|
16:13:56
|
BST
|
19
|
79.2400
|
XLON
|
992722240441523
|
|
13/05/2024
|
16:13:56
|
BST
|
41
|
79.2400
|
XLON
|
992722240441524
|
|
13/05/2024
|
16:13:56
|
BST
|
52
|
79.2400
|
XLON
|
992722240441525
|
|
13/05/2024
|
16:13:56
|
BST
|
2
|
79.2400
|
XLON
|
992722240441526
|
|
13/05/2024
|
16:13:56
|
BST
|
60
|
79.2400
|
XLON
|
992722240441527
|
|
13/05/2024
|
16:13:56
|
BST
|
10
|
79.2400
|
XLON
|
992722240441528
|
|
13/05/2024
|
16:13:56
|
BST
|
41
|
79.2400
|
XLON
|
992722240441529
|
|
13/05/2024
|
16:13:56
|
BST
|
53
|
79.2400
|
XLON
|
992722240441530
|
|
13/05/2024
|
16:13:56
|
BST
|
38
|
79.2400
|
XLON
|
992722240441531
|
|
13/05/2024
|
16:13:57
|
BST
|
41
|
79.2400
|
XLON
|
992722240441541
|
|
13/05/2024
|
16:13:57
|
BST
|
49
|
79.2400
|
XLON
|
992722240441542
|
|
13/05/2024
|
16:13:57
|
BST
|
11
|
79.2400
|
XLON
|
992722240441543
|
|
13/05/2024
|
16:13:57
|
BST
|
34
|
79.2400
|
XLON
|
992722240441544
|
|
13/05/2024
|
16:14:00
|
BST
|
64
|
79.2000
|
CHIX
|
120001BCV
|
|
13/05/2024
|
16:14:00
|
BST
|
8
|
79.2000
|
XLON
|
992722240441562
|
|
13/05/2024
|
16:14:00
|
BST
|
54
|
79.2000
|
XLON
|
992722240441563
|
|
13/05/2024
|
16:14:12
|
BST
|
87
|
79.2000
|
XLON
|
992722240441607
|
|
13/05/2024
|
16:14:22
|
BST
|
62
|
79.2000
|
XLON
|
992722240441630
|
|
13/05/2024
|
16:14:22
|
BST
|
62
|
79.2000
|
XLON
|
992722240441631
|
|
13/05/2024
|
16:14:32
|
BST
|
57
|
79.2000
|
XLON
|
992722240441656
|
|
13/05/2024
|
16:14:42
|
BST
|
57
|
79.2000
|
XLON
|
992722240441673
|
|
13/05/2024
|
16:14:42
|
BST
|
10
|
79.2000
|
XLON
|
992722240441677
|
|
13/05/2024
|
16:15:32
|
BST
|
39
|
79.2000
|
XLON
|
992722240441800
|
|
13/05/2024
|
16:15:42
|
BST
|
45
|
79.2200
|
XLON
|
992722240441834
|
|
13/05/2024
|
16:15:44
|
BST
|
69
|
79.2200
|
CHIX
|
120001BL6
|
|
13/05/2024
|
16:16:32
|
BST
|
36
|
79.1800
|
CHIX
|
120001BQD
|
|
13/05/2024
|
16:16:32
|
BST
|
26
|
79.2000
|
XLON
|
992722240441936
|
|
13/05/2024
|
16:16:32
|
BST
|
10
|
79.2000
|
XLON
|
992722240441937
|
|
13/05/2024
|
16:16:52
|
BST
|
71
|
79.2000
|
CHIX
|
120001BRS
|
|
13/05/2024
|
16:16:52
|
BST
|
93
|
79.2000
|
XLON
|
992722240441969
|
|
13/05/2024
|
16:16:52
|
BST
|
78
|
79.2000
|
XLON
|
992722240441970
|
|
13/05/2024
|
16:17:09
|
BST
|
43
|
79.2000
|
XLON
|
992722240441997
|
|
13/05/2024
|
16:17:09
|
BST
|
93
|
79.2000
|
XLON
|
992722240441998
|
|
13/05/2024
|
16:17:22
|
BST
|
94
|
79.2000
|
XLON
|
992722240442005
|
|
13/05/2024
|
16:17:22
|
BST
|
85
|
79.2000
|
XLON
|
992722240442006
|
|
13/05/2024
|
16:18:00
|
BST
|
98
|
79.1800
|
XLON
|
992722240442114
|
|
13/05/2024
|
16:18:12
|
BST
|
45
|
79.1800
|
XLON
|
992722240442153
|
|
13/05/2024
|
16:18:12
|
BST
|
40
|
79.1800
|
XLON
|
992722240442156
|
|
13/05/2024
|
16:18:17
|
BST
|
100
|
79.1800
|
XLON
|
992722240442164
|
|
13/05/2024
|
16:18:18
|
BST
|
86
|
79.1800
|
XLON
|
992722240442165
|
|
13/05/2024
|
16:18:18
|
BST
|
45
|
79.1800
|
XLON
|
992722240442171
|
|
13/05/2024
|
16:18:32
|
BST
|
42
|
79.1800
|
CHIX
|
120001C2A
|
|
13/05/2024
|
16:18:32
|
BST
|
36
|
79.1800
|
XLON
|
992722240442181
|
|
13/05/2024
|
16:18:42
|
BST
|
45
|
79.1800
|
XLON
|
992722240442202
|
|
13/05/2024
|
16:18:52
|
BST
|
21
|
79.1800
|
XLON
|
992722240442221
|
|
13/05/2024
|
16:19:02
|
BST
|
46
|
79.1800
|
XLON
|
992722240442226
|
|
13/05/2024
|
16:19:02
|
BST
|
19
|
79.1800
|
XLON
|
992722240442227
|
|
13/05/2024
|
16:19:12
|
BST
|
49
|
79.1800
|
XLON
|
992722240442235
|
|
13/05/2024
|
16:19:22
|
BST
|
45
|
79.1800
|
XLON
|
992722240442266
|
|
13/05/2024
|
16:19:32
|
BST
|
93
|
79.1800
|
CHIX
|
120001C87
|
|
13/05/2024
|
16:19:51
|
BST
|
50
|
79.1600
|
CHIX
|
120001CD3
|
|
13/05/2024
|
16:19:51
|
BST
|
110
|
79.1600
|
XLON
|
992722240442314
|
|
13/05/2024
|
16:19:51
|
BST
|
51
|
79.1600
|
XLON
|
992722240442316
|
|
13/05/2024
|
16:20:00
|
BST
|
36
|
79.1400
|
XLON
|
992722240442339
|
|
13/05/2024
|
16:20:22
|
BST
|
94
|
79.1400
|
XLON
|
992722240442379
|
|
13/05/2024
|
16:20:22
|
BST
|
19
|
79.1400
|
XLON
|
992722240442385
|
|
13/05/2024
|
16:20:22
|
BST
|
49
|
79.1400
|
XLON
|
992722240442386
|
|
13/05/2024
|
16:20:32
|
BST
|
22
|
79.1400
|
XLON
|
992722240442399
|
|
13/05/2024
|
16:21:02
|
BST
|
23
|
79.1400
|
XLON
|
992722240442438
|
|
13/05/2024
|
16:21:42
|
BST
|
140
|
79.1600
|
XLON
|
992722240442520
|
|
13/05/2024
|
16:21:45
|
BST
|
18
|
79.1800
|
CHIX
|
120001CQ7
|
|
13/05/2024
|
16:21:49
|
BST
|
64
|
79.1800
|
CHIX
|
120001CR4
|
|
13/05/2024
|
16:21:52
|
BST
|
45
|
79.1600
|
XLON
|
992722240442591
|
|
13/05/2024
|
16:21:52
|
BST
|
20
|
79.1600
|
XLON
|
992722240442592
|
|
13/05/2024
|
16:22:22
|
BST
|
60
|
79.1400
|
CHIX
|
120001CV3
|
|
13/05/2024
|
16:22:22
|
BST
|
108
|
79.1400
|
XLON
|
992722240442626
|
|
13/05/2024
|
16:22:22
|
BST
|
76
|
79.1400
|
XLON
|
992722240442627
|
|
13/05/2024
|
16:22:32
|
BST
|
48
|
79.1400
|
XLON
|
992722240442637
|
|
13/05/2024
|
16:22:42
|
BST
|
45
|
79.1400
|
CHIX
|
120001CWH
|
|
13/05/2024
|
16:22:42
|
BST
|
49
|
79.1400
|
XLON
|
992722240442677
|
|
13/05/2024
|
16:22:49
|
BST
|
100
|
79.1400
|
XLON
|
992722240442691
|
|
13/05/2024
|
16:22:49
|
BST
|
47
|
79.1400
|
XLON
|
992722240442692
|
|
13/05/2024
|
16:22:50
|
BST
|
41
|
79.1400
|
XLON
|
992722240442693
|
|
13/05/2024
|
16:22:50
|
BST
|
14
|
79.1400
|
XLON
|
992722240442694
|
|
13/05/2024
|
16:23:22
|
BST
|
120
|
79.1200
|
XLON
|
992722240442722
|
|
13/05/2024
|
16:23:35
|
BST
|
43
|
79.1200
|
CHIX
|
120001D0G
|
|
13/05/2024
|
16:23:42
|
BST
|
7
|
79.1200
|
XLON
|
992722240442755
|
|
13/05/2024
|
16:24:25
|
BST
|
75
|
79.1400
|
CHIX
|
120001D62
|
|
13/05/2024
|
16:24:25
|
BST
|
41
|
79.1400
|
XLON
|
992722240442849
|
|
13/05/2024
|
16:24:25
|
BST
|
40
|
79.1400
|
XLON
|
992722240442850
|
|
13/05/2024
|
16:24:25
|
BST
|
50
|
79.1400
|
XLON
|
992722240442851
|
|
13/05/2024
|
16:24:25
|
BST
|
22
|
79.1400
|
XLON
|
992722240442852
|
|
13/05/2024
|
16:24:25
|
BST
|
64
|
79.1400
|
XLON
|
992722240442853
|
|
13/05/2024
|
16:24:26
|
BST
|
20
|
79.1400
|
XLON
|
992722240442856
|
|
13/05/2024
|
16:24:26
|
BST
|
41
|
79.1400
|
XLON
|
992722240442857
|
|
13/05/2024
|
16:24:26
|
BST
|
41
|
79.1400
|
XLON
|
992722240442858
|
|
13/05/2024
|
16:24:32
|
BST
|
91
|
79.1200
|
XLON
|
992722240442864
|
|
13/05/2024
|
16:24:52
|
BST
|
110
|
79.1200
|
XLON
|
992722240442911
|
|
13/05/2024
|
16:25:12
|
BST
|
139
|
79.1200
|
XLON
|
992722240442963
|
|
13/05/2024
|
16:25:22
|
BST
|
20
|
79.1200
|
XLON
|
992722240442993
|
|
13/05/2024
|
16:25:38
|
BST
|
31
|
79.1400
|
XLON
|
992722240443014
|
|
13/05/2024
|
16:25:38
|
BST
|
41
|
79.1400
|
XLON
|
992722240443015
|
|
13/05/2024
|
16:25:38
|
BST
|
20
|
79.1400
|
XLON
|
992722240443016
|
|
13/05/2024
|
16:25:38
|
BST
|
10
|
79.1400
|
XLON
|
992722240443017
|
|
13/05/2024
|
16:25:38
|
BST
|
10
|
79.1400
|
XLON
|
992722240443018
|
|
13/05/2024
|
16:25:52
|
BST
|
89
|
79.1200
|
XLON
|
992722240443031
|
|
13/05/2024
|
16:26:12
|
BST
|
62
|
79.1200
|
CHIX
|
120001DHC
|
|
13/05/2024
|
16:26:12
|
BST
|
71
|
79.1200
|
XLON
|
992722240443042
|
|
13/05/2024
|
16:26:32
|
BST
|
74
|
79.1200
|
XLON
|
992722240443082
|
|
13/05/2024
|
16:26:52
|
BST
|
75
|
79.1200
|
XLON
|
992722240443146
|
|
13/05/2024
|
16:26:55
|
BST
|
45
|
79.1000
|
CHIX
|
120001DM2
|
|
13/05/2024
|
16:26:55
|
BST
|
70
|
79.1200
|
XLON
|
992722240443154
|
|
13/05/2024
|
16:26:55
|
BST
|
44
|
79.1200
|
XLON
|
992722240443155
|
|
13/05/2024
|
16:27:52
|
BST
|
134
|
79.1200
|
XLON
|
992722240443270
|
|
13/05/2024
|
16:28:22
|
BST
|
109
|
79.1400
|
XLON
|
992722240443333
|
|
13/05/2024
|
16:28:22
|
BST
|
89
|
79.1400
|
XLON
|
992722240443334
|
|
13/05/2024
|
16:28:22
|
BST
|
138
|
79.1400
|
XLON
|
992722240443336
|
|
13/05/2024
|
16:28:22
|
BST
|
10
|
79.1400
|
XLON
|
992722240443337
|
|
13/05/2024
|
16:28:36
|
BST
|
48
|
79.1200
|
XLON
|
992722240443374
|
|
13/05/2024
|
16:28:36
|
BST
|
35
|
79.1200
|
XLON
|
992722240443375
|
|
13/05/2024
|
16:28:46
|
BST
|
49
|
79.1000
|
XLON
|
992722240443398
|
|
13/05/2024
|
16:28:49
|
BST
|
27
|
79.1000
|
CHIX
|
120001DWM
|
|
13/05/2024
|
16:28:49
|
BST
|
88
|
79.1000
|
CHIX
|
120001DWN
|
|
13/05/2024
|
16:28:49
|
BST
|
17
|
79.1000
|
CHIX
|
120001DWO
|
|
13/05/2024
|
16:29:02
|
BST
|
71
|
79.0600
|
XLON
|
992722240443414
|
|
13/05/2024
|
16:30:02
|
BST
|
94
|
79.0800
|
XLON
|
992722240443490
|
|
13/05/2024
|
16:30:21
|
BST
|
67
|
79.0800
|
XLON
|
992722240443513
|
|
13/05/2024
|
16:30:52
|
BST
|
33
|
79.0800
|
XLON
|
992722240443558
|
|
13/05/2024
|
16:30:55
|
BST
|
18
|
79.1000
|
XLON
|
992722240443572
|
|
13/05/2024
|
16:30:56
|
BST
|
41
|
79.1200
|
CHIX
|
120001E67
|
|
13/05/2024
|
16:31:22
|
BST
|
101
|
79.1000
|
XLON
|
992722240443614
|
|
13/05/2024
|
16:31:42
|
BST
|
58
|
79.1000
|
CHIX
|
120001E9P
|
|
13/05/2024
|
16:31:42
|
BST
|
77
|
79.1000
|
XLON
|
992722240443651
|
|
13/05/2024
|
16:31:52
|
BST
|
70
|
79.1000
|
XLON
|
992722240443682
|
|
13/05/2024
|
16:31:52
|
BST
|
38
|
79.1000
|
XLON
|
992722240443683
|
|
13/05/2024
|
16:31:52
|
BST
|
67
|
79.1000
|
XLON
|
992722240443684
|
|
13/05/2024
|
16:32:02
|
BST
|
69
|
79.1000
|
XLON
|
992722240443697
|
|
13/05/2024
|
16:32:02
|
BST
|
101
|
79.1000
|
XLON
|
992722240443698
|
|
13/05/2024
|
16:32:32
|
BST
|
102
|
79.1000
|
XLON
|
992722240443754
|
|
13/05/2024
|
16:32:40
|
BST
|
53
|
79.1000
|
XLON
|
992722240443769
|
|
13/05/2024
|
16:33:02
|
BST
|
102
|
79.1000
|
XLON
|
992722240443789
|
|
13/05/2024
|
16:33:22
|
BST
|
38
|
79.1000
|
XLON
|
992722240443856
|
|
13/05/2024
|
16:33:42
|
BST
|
123
|
79.1200
|
XLON
|
992722240443922
|
|
13/05/2024
|
16:33:52
|
BST
|
120
|
79.1200
|
CHIX
|
120001ERP
|
|
13/05/2024
|
16:33:52
|
BST
|
34
|
79.1200
|
CHIX
|
120001ERS
|
|
13/05/2024
|
16:33:52
|
BST
|
45
|
79.1200
|
XLON
|
992722240443965
|
|
13/05/2024
|
16:34:02
|
BST
|
54
|
79.1200
|
XLON
|
992722240444093
|
|
13/05/2024
|
16:34:22
|
BST
|
140
|
79.1200
|
XLON
|
992722240444140
|
|
13/05/2024
|
16:34:42
|
BST
|
17
|
79.1200
|
XLON
|
992722240444154
|
|
13/05/2024
|
16:34:42
|
BST
|
118
|
79.1200
|
XLON
|
992722240444155
|
|
13/05/2024
|
16:34:44
|
BST
|
37
|
79.1200
|
CHIX
|
120001EVZ
|
|
13/05/2024
|
16:35:02
|
BST
|
90
|
79.1400
|
XLON
|
992722240444203
|
|
13/05/2024
|
16:35:17
|
BST
|
48
|
79.1400
|
XLON
|
992722240444251
|
|
13/05/2024
|
16:35:52
|
BST
|
67
|
79.1400
|
XLON
|
992722240444458
|
|
13/05/2024
|
16:36:12
|
BST
|
41
|
79.2400
|
XLON
|
992722240444559
|
|
13/05/2024
|
16:36:12
|
BST
|
20
|
79.2400
|
XLON
|
992722240444560
|
|
13/05/2024
|
16:36:12
|
BST
|
4
|
79.2400
|
XLON
|
992722240444561
|
|
13/05/2024
|
16:36:13
|
BST
|
37
|
79.2400
|
XLON
|
992722240444562
|
|
13/05/2024
|
16:36:13
|
BST
|
21
|
79.2400
|
XLON
|
992722240444563
|
|
13/05/2024
|
16:36:13
|
BST
|
3
|
79.2400
|
XLON
|
992722240444564
|
|
13/05/2024
|
16:36:32
|
BST
|
91
|
79.2000
|
XLON
|
992722240444589
|
|
13/05/2024
|
16:36:52
|
BST
|
107
|
79.2000
|
XLON
|
992722240444663
|
|
13/05/2024
|
16:37:15
|
BST
|
54
|
79.2200
|
XLON
|
992722240444696
|
|
13/05/2024
|
16:37:15
|
BST
|
10
|
79.2200
|
XLON
|
992722240444698
|
|
13/05/2024
|
16:37:15
|
BST
|
129
|
79.2200
|
XLON
|
992722240444699
|
|
13/05/2024
|
16:37:19
|
BST
|
58
|
79.2200
|
XLON
|
992722240444720
|
|
13/05/2024
|
16:37:32
|
BST
|
39
|
79.2200
|
XLON
|
992722240444753
|
|
13/05/2024
|
16:38:02
|
BST
|
159
|
79.2400
|
XLON
|
992722240444830
|
|
13/05/2024
|
16:38:36
|
BST
|
48
|
79.2600
|
XLON
|
992722240444900
|
|
13/05/2024
|
16:38:36
|
BST
|
20
|
79.2600
|
XLON
|
992722240444901
|
|
13/05/2024
|
16:38:36
|
BST
|
17
|
79.2600
|
XLON
|
992722240444902
|
|
13/05/2024
|
16:38:36
|
BST
|
26
|
79.2600
|
XLON
|
992722240444903
|
|
13/05/2024
|
16:38:40
|
BST
|
21
|
79.2400
|
XLON
|
992722240444948
|
|
13/05/2024
|
16:38:52
|
BST
|
165
|
79.2400
|
CHIX
|
120001FRB
|
|
13/05/2024
|
16:38:52
|
BST
|
49
|
79.2400
|
CHIX
|
120001FRC
|
|
13/05/2024
|
16:38:52
|
BST
|
50
|
79.2400
|
CHIX
|
120001FRL
|
|
13/05/2024
|
16:38:52
|
BST
|
141
|
79.2400
|
XLON
|
992722240444957
|
|
13/05/2024
|
16:38:52
|
BST
|
20
|
79.2400
|
XLON
|
992722240444958
|
|
13/05/2024
|
16:38:52
|
BST
|
42
|
79.2400
|
XLON
|
992722240444995
|
|
13/05/2024
|
16:38:52
|
BST
|
41
|
79.2400
|
XLON
|
992722240444996
|
|
13/05/2024
|
16:38:52
|
BST
|
12
|
79.2400
|
XLON
|
992722240444997
|
|
13/05/2024
|
16:38:52
|
BST
|
21
|
79.2400
|
XLON
|
992722240444998
|
|
13/05/2024
|
16:38:52
|
BST
|
70
|
79.2400
|
XLON
|
992722240444999
|
|
13/05/2024
|
16:38:52
|
BST
|
49
|
79.2200
|
XLON
|
992722240445000
|
|
13/05/2024
|
16:39:01
|
BST
|
45
|
79.2200
|
CHIX
|
120001FS5
|
|
13/05/2024
|
16:39:02
|
BST
|
9
|
79.2200
|
XLON
|
992722240445005
|
|
13/05/2024
|
16:39:12
|
BST
|
96
|
79.2200
|
XLON
|
992722240445017
|
|
13/05/2024
|
16:39:42
|
BST
|
83
|
79.2400
|
XLON
|
992722240445066
|
|
13/05/2024
|
16:39:52
|
BST
|
68
|
79.2400
|
XLON
|
992722240445116
|
|
13/05/2024
|
16:40:00
|
BST
|
40
|
79.2400
|
XLON
|
992722240445124
|
|
13/05/2024
|
16:40:18
|
BST
|
38
|
79.2600
|
XLON
|
992722240445208
|
|
13/05/2024
|
16:40:32
|
BST
|
101
|
79.2600
|
XLON
|
992722240445285
|
|
13/05/2024
|
16:40:42
|
BST
|
14
|
79.2600
|
XLON
|
992722240445308
|
|
13/05/2024
|
16:40:49
|
BST
|
70
|
79.2400
|
CHIX
|
120001G05
|
|
13/05/2024
|
16:40:49
|
BST
|
50
|
79.2400
|
CHIX
|
120001G06
|
|
13/05/2024
|
16:40:49
|
BST
|
74
|
79.2600
|
XLON
|
992722240445320
|
|
13/05/2024
|
16:40:49
|
BST
|
87
|
79.2600
|
XLON
|
992722240445321
|
|
13/05/2024
|
16:40:49
|
BST
|
10
|
79.2400
|
XLON
|
992722240445332
|
|
13/05/2024
|
16:40:49
|
BST
|
41
|
79.2600
|
XLON
|
992722240445333
|
|
13/05/2024
|
16:40:49
|
BST
|
20
|
79.2600
|
XLON
|
992722240445334
|
|
13/05/2024
|
16:40:49
|
BST
|
42
|
79.2600
|
XLON
|
992722240445335
|
|
13/05/2024
|
16:40:49
|
BST
|
49
|
79.2600
|
XLON
|
992722240445336
|
|
13/05/2024
|
16:40:49
|
BST
|
50
|
79.2800
|
XLON
|
992722240445337
|
|
13/05/2024
|
16:40:49
|
BST
|
41
|
79.2800
|
XLON
|
992722240445338
|
|
13/05/2024
|
16:40:49
|
BST
|
54
|
79.2800
|
XLON
|
992722240445339
|
|
13/05/2024
|
16:40:49
|
BST
|
76
|
79.2800
|
XLON
|
992722240445340
|
|
13/05/2024
|
16:41:31
|
BST
|
46
|
79.2400
|
XLON
|
992722240445431
|
|
13/05/2024
|
16:41:31
|
BST
|
16
|
79.2400
|
XLON
|
992722240445432
|
|
13/05/2024
|
16:42:02
|
BST
|
49
|
79.2600
|
CHIX
|
120001G9S
|
|
13/05/2024
|
16:42:02
|
BST
|
46
|
79.2400
|
CHIX
|
120001G9V
|
|
13/05/2024
|
16:42:02
|
BST
|
145
|
79.2600
|
XLON
|
992722240445501
|
|
13/05/2024
|
16:42:02
|
BST
|
125
|
79.2600
|
XLON
|
992722240445513
|
|
13/05/2024
|
16:42:02
|
BST
|
33
|
79.2600
|
XLON
|
992722240445514
|
|
13/05/2024
|
16:42:12
|
BST
|
72
|
79.2400
|
XLON
|
992722240445578
|
|
13/05/2024
|
16:42:14
|
BST
|
74
|
79.2400
|
XLON
|
992722240445596
|
|
13/05/2024
|
16:42:14
|
BST
|
13
|
79.2400
|
XLON
|
992722240445597
|
|
13/05/2024
|
16:42:14
|
BST
|
40
|
79.2400
|
XLON
|
992722240445606
|
|
13/05/2024
|
16:42:14
|
BST
|
42
|
79.2400
|
XLON
|
992722240445607
|
|
13/05/2024
|
16:42:14
|
BST
|
20
|
79.2400
|
XLON
|
992722240445608
|
|
13/05/2024
|
16:42:14
|
BST
|
11
|
79.2400
|
XLON
|
992722240445609
|
|
13/05/2024
|
16:42:14
|
BST
|
36
|
79.2400
|
XLON
|
992722240445610
|
|
13/05/2024
|
16:42:32
|
BST
|
42
|
79.2200
|
XLON
|
992722240445641
|
|
13/05/2024
|
16:42:52
|
BST
|
143
|
79.2200
|
XLON
|
992722240445660
|
|
13/05/2024
|
16:43:00
|
BST
|
21
|
79.2400
|
XLON
|
992722240445673
|
|
13/05/2024
|
16:43:05
|
BST
|
46
|
79.2200
|
CHIX
|
120001GG8
|
|
13/05/2024
|
16:43:05
|
BST
|
100
|
79.2400
|
XLON
|
992722240445686
|
|
13/05/2024
|
16:43:05
|
BST
|
20
|
79.2400
|
XLON
|
992722240445687
|
|
13/05/2024
|
16:43:05
|
BST
|
54
|
79.2400
|
XLON
|
992722240445704
|
|
13/05/2024
|
16:43:05
|
BST
|
42
|
79.2400
|
XLON
|
992722240445705
|
|
13/05/2024
|
16:43:05
|
BST
|
40
|
79.2400
|
XLON
|
992722240445706
|
|
13/05/2024
|
16:43:05
|
BST
|
10
|
79.2400
|
XLON
|
992722240445707
|
|
13/05/2024
|
16:43:05
|
BST
|
1
|
79.2400
|
XLON
|
992722240445708
|
|
13/05/2024
|
16:43:06
|
BST
|
40
|
79.2400
|
XLON
|
992722240445709
|
|
13/05/2024
|
16:43:06
|
BST
|
12
|
79.2400
|
XLON
|
992722240445710
|
|
13/05/2024
|
16:44:12
|
BST
|
38
|
79.2400
|
XLON
|
992722240445827
|
|
13/05/2024
|
16:45:12
|
BST
|
58
|
79.2600
|
XLON
|
992722240445973
|
|
13/05/2024
|
16:45:29
|
BST
|
82
|
79.2600
|
CHIX
|
120001GWJ
|
|
13/05/2024
|
16:45:29
|
BST
|
45
|
79.2600
|
CHIX
|
120001GWK
|
|
13/05/2024
|
16:45:29
|
BST
|
20
|
79.2600
|
CHIX
|
120001GWL
|
|
13/05/2024
|
16:45:29
|
BST
|
68
|
79.2600
|
XLON
|
992722240446002
|
|
13/05/2024
|
16:45:29
|
BST
|
10
|
79.2600
|
XLON
|
992722240446007
|
|
13/05/2024
|
16:45:29
|
BST
|
30
|
79.2600
|
XLON
|
992722240446008
|
|
13/05/2024
|
16:45:29
|
BST
|
76
|
79.2600
|
XLON
|
992722240446009
|
|
13/05/2024
|
16:46:52
|
BST
|
58
|
79.2600
|
XLON
|
992722240446168
|
|
13/05/2024
|
16:47:12
|
BST
|
50
|
79.2600
|
CHIX
|
120001HHP
|
|
13/05/2024
|
16:47:22
|
BST
|
47
|
79.2600
|
XLON
|
992722240446251
|
|
13/05/2024
|
16:47:42
|
BST
|
11
|
79.2600
|
XLON
|
992722240446303
|
|
13/05/2024
|
16:47:54
|
BST
|
50
|
79.3000
|
XLON
|
992722240446341
|
|
13/05/2024
|
16:47:57
|
BST
|
50
|
79.3000
|
XLON
|
992722240446347
|
|
13/05/2024
|
16:47:58
|
BST
|
8
|
79.3000
|
XLON
|
992722240446348
|
|
13/05/2024
|
16:48:06
|
BST
|
12
|
79.2800
|
CHIX
|
120001HRT
|
|
13/05/2024
|
16:48:06
|
BST
|
106
|
79.2800
|
CHIX
|
120001HRU
|
|
13/05/2024
|
16:48:06
|
BST
|
50
|
79.3000
|
XLON
|
992722240446419
|
|
13/05/2024
|
16:48:12
|
BST
|
9
|
79.2600
|
XLON
|
992722240446445
|
|
13/05/2024
|
16:48:22
|
BST
|
73
|
79.2600
|
XLON
|
992722240446448
|
|
13/05/2024
|
16:48:32
|
BST
|
50
|
79.2600
|
XLON
|
992722240446471
|
|
13/05/2024
|
16:48:32
|
BST
|
13
|
79.2600
|
XLON
|
992722240446472
|
|
13/05/2024
|
16:48:32
|
BST
|
145
|
79.2600
|
XLON
|
992722240446473
|
|
13/05/2024
|
16:48:45
|
BST
|
22
|
79.2400
|
CHIX
|
120001HZT
|
|
13/05/2024
|
16:48:56
|
BST
|
22
|
79.2600
|
XLON
|
992722240446530
|
|
13/05/2024
|
16:49:21
|
BST
|
26
|
79.2600
|
XLON
|
992722240446638
|
|
13/05/2024
|
16:49:32
|
BST
|
51
|
79.2800
|
XLON
|
992722240446651
|
|
13/05/2024
|
16:49:39
|
BST
|
5
|
79.3000
|
XLON
|
992722240446672
|
|
13/05/2024
|
16:49:39
|
BST
|
55
|
79.2800
|
XLON
|
992722240446673
|
|
13/05/2024
|
16:49:52
|
BST
|
66
|
79.2800
|
XLON
|
992722240446688
|
|
13/05/2024
|
16:50:22
|
BST
|
47
|
79.3000
|
XLON
|
992722240446755
|
|
13/05/2024
|
16:50:32
|
BST
|
62
|
79.3000
|
XLON
|
992722240446770
|
|
13/05/2024
|
16:50:42
|
BST
|
45
|
79.3000
|
XLON
|
992722240446792
|
|
13/05/2024
|
16:50:42
|
BST
|
47
|
79.3000
|
XLON
|
992722240446794
|
|
13/05/2024
|
16:50:50
|
BST
|
87
|
79.3000
|
CHIX
|
120001IHH
|
|
13/05/2024
|
16:50:50
|
BST
|
11
|
79.3000
|
CHIX
|
120001IHI
|
|
13/05/2024
|
16:50:50
|
BST
|
68
|
79.3000
|
CHIX
|
120001IHJ
|
|
13/05/2024
|
16:50:50
|
BST
|
107
|
79.3000
|
XLON
|
992722240446807
|
|
13/05/2024
|
16:50:50
|
BST
|
154
|
79.3000
|
XLON
|
992722240446808
|
|
13/05/2024
|
16:50:53
|
BST
|
50
|
79.3000
|
XLON
|
992722240446820
|
|
13/05/2024
|
16:50:53
|
BST
|
35
|
79.3000
|
XLON
|
992722240446821
|
|
13/05/2024
|
16:50:53
|
BST
|
19
|
79.3000
|
XLON
|
992722240446822
|
|
13/05/2024
|
16:50:53
|
BST
|
11
|
79.3000
|
XLON
|
992722240446823
|
|
13/05/2024
|
16:50:53
|
BST
|
76
|
79.3000
|
XLON
|
992722240446824
|
|
13/05/2024
|
16:50:55
|
BST
|
52
|
79.2600
|
CHIX
|
120001IJB
|
|
13/05/2024
|
16:50:55
|
BST
|
63
|
79.2800
|
XLON
|
992722240446829
|
|
13/05/2024
|
16:50:55
|
BST
|
27
|
79.2800
|
XLON
|
992722240446830
|
|
13/05/2024
|
16:50:55
|
BST
|
21
|
79.2600
|
XLON
|
992722240446854
|
|
13/05/2024
|
16:50:55
|
BST
|
50
|
79.2600
|
XLON
|
992722240446855
|
|
13/05/2024
|
16:50:55
|
BST
|
19
|
79.2600
|
XLON
|
992722240446856
|
|
13/05/2024
|
16:50:55
|
BST
|
71
|
79.2600
|
XLON
|
992722240446868
|
|
13/05/2024
|
16:50:55
|
BST
|
10
|
79.2600
|
XLON
|
992722240446869
|
|
13/05/2024
|
16:50:57
|
BST
|
6
|
79.2600
|
XLON
|
992722240446877
|
|
13/05/2024
|
16:51:04
|
BST
|
45
|
79.2600
|
XLON
|
992722240446886
|
|
13/05/2024
|
16:51:22
|
BST
|
48
|
79.2600
|
XLON
|
992722240446994
|
|
13/05/2024
|
16:51:52
|
BST
|
10
|
79.2600
|
XLON
|
992722240447056
|
|
13/05/2024
|
16:52:02
|
BST
|
54
|
79.2600
|
XLON
|
992722240447069
|
|
13/05/2024
|
16:52:12
|
BST
|
64
|
79.2600
|
XLON
|
992722240447079
|
|
13/05/2024
|
16:52:22
|
BST
|
45
|
79.2600
|
XLON
|
992722240447086
|
|
13/05/2024
|
16:52:31
|
BST
|
19
|
79.2600
|
XLON
|
992722240447106
|
|
13/05/2024
|
16:53:12
|
BST
|
25
|
79.2600
|
CHIX
|
120001IYO
|
|
13/05/2024
|
16:53:12
|
BST
|
30
|
79.2600
|
CHIX
|
120001IYP
|
|
13/05/2024
|
16:53:12
|
BST
|
60
|
79.2600
|
CHIX
|
120001IYQ
|
|
13/05/2024
|
16:53:12
|
BST
|
130
|
79.2600
|
XLON
|
992722240447186
|
|
13/05/2024
|
16:53:12
|
BST
|
10
|
79.2600
|
XLON
|
992722240447187
|
|
13/05/2024
|
16:53:12
|
BST
|
13
|
79.2600
|
XLON
|
992722240447193
|
|
13/05/2024
|
16:53:22
|
BST
|
76
|
79.2600
|
XLON
|
992722240447258
|
|
13/05/2024
|
16:53:32
|
BST
|
31
|
79.2800
|
XLON
|
992722240447332
|
|
13/05/2024
|
16:53:42
|
BST
|
76
|
79.2800
|
XLON
|
992722240447382
|
|
13/05/2024
|
16:53:52
|
BST
|
75
|
79.2800
|
XLON
|
992722240447391
|
|
13/05/2024
|
16:53:55
|
BST
|
42
|
79.2600
|
CHIX
|
120001J58
|
|
13/05/2024
|
16:53:55
|
BST
|
12
|
79.2800
|
XLON
|
992722240447403
|
|
13/05/2024
|
16:54:00
|
BST
|
59
|
79.2800
|
XLON
|
992722240447409
|
|
13/05/2024
|
16:54:12
|
BST
|
42
|
79.3000
|
XLON
|
992722240447430
|
|
13/05/2024
|
16:54:18
|
BST
|
92
|
79.3000
|
XLON
|
992722240447444
|
|
13/05/2024
|
16:54:18
|
BST
|
50
|
79.3000
|
XLON
|
992722240447450
|
|
13/05/2024
|
16:54:18
|
BST
|
24
|
79.3000
|
XLON
|
992722240447451
|
|
13/05/2024
|
16:54:18
|
BST
|
60
|
79.3000
|
XLON
|
992722240447452
|
|
13/05/2024
|
16:54:20
|
BST
|
10
|
79.3000
|
XLON
|
992722240447462
|
|
13/05/2024
|
16:55:30
|
BST
|
17
|
79.2800
|
XLON
|
992722240447635
|
|
13/05/2024
|
16:55:42
|
BST
|
95
|
79.2800
|
XLON
|
992722240447652
|
|
13/05/2024
|
16:56:02
|
BST
|
30
|
79.2800
|
XLON
|
992722240447679
|
|
13/05/2024
|
16:56:07
|
BST
|
134
|
79.2800
|
CHIX
|
120001JJN
|
|
13/05/2024
|
16:56:07
|
BST
|
85
|
79.2800
|
XLON
|
992722240447697
|
|
13/05/2024
|
16:56:07
|
BST
|
57
|
79.2800
|
XLON
|
992722240447698
|
|
13/05/2024
|
16:56:08
|
BST
|
22
|
79.2800
|
XLON
|
992722240447705
|
|
13/05/2024
|
16:56:08
|
BST
|
49
|
79.2800
|
XLON
|
992722240447706
|
|
13/05/2024
|
16:56:08
|
BST
|
50
|
79.2800
|
XLON
|
992722240447707
|
|
13/05/2024
|
16:56:08
|
BST
|
12
|
79.2800
|
XLON
|
992722240447708
|
|
13/05/2024
|
16:56:08
|
BST
|
9
|
79.2800
|
XLON
|
992722240447709
|
|
13/05/2024
|
16:56:22
|
BST
|
71
|
79.2600
|
XLON
|
992722240447734
|
|
13/05/2024
|
16:57:02
|
BST
|
107
|
79.2600
|
XLON
|
992722240447830
|
|
13/05/2024
|
16:57:22
|
BST
|
20
|
79.2600
|
XLON
|
992722240447865
|
|
13/05/2024
|
16:57:26
|
BST
|
46
|
79.2600
|
CHIX
|
120001JU2
|
|
13/05/2024
|
16:57:26
|
BST
|
7
|
79.2600
|
XLON
|
992722240447866
|
|
13/05/2024
|
16:57:42
|
BST
|
120
|
79.2600
|
XLON
|
992722240447882
|
|
13/05/2024
|
16:58:22
|
BST
|
147
|
79.2600
|
XLON
|
992722240447966
|
|
13/05/2024
|
16:58:22
|
BST
|
11
|
79.2800
|
XLON
|
992722240447969
|
|
13/05/2024
|
16:58:22
|
BST
|
11
|
79.2800
|
XLON
|
992722240447970
|
|
13/05/2024
|
16:58:24
|
BST
|
5
|
79.2800
|
XLON
|
992722240447975
|
|
13/05/2024
|
16:58:27
|
BST
|
64
|
79.3200
|
XLON
|
992722240447991
|
|
13/05/2024
|
16:58:27
|
BST
|
10
|
79.3200
|
XLON
|
992722240447992
|
|
13/05/2024
|
16:58:27
|
BST
|
67
|
79.3200
|
XLON
|
992722240447993
|
|
13/05/2024
|
16:58:29
|
BST
|
25
|
79.3000
|
CHIX
|
120001K1D
|
|
13/05/2024
|
16:58:29
|
BST
|
34
|
79.3000
|
CHIX
|
120001K1E
|
|
13/05/2024
|
16:58:29
|
BST
|
54
|
79.3000
|
CHIX
|
120001K1F
|
|
13/05/2024
|
16:58:29
|
BST
|
7
|
79.3000
|
CHIX
|
120001K1G
|
|
13/05/2024
|
16:58:29
|
BST
|
10
|
79.3000
|
CHIX
|
120001K1H
|
|
13/05/2024
|
16:58:29
|
BST
|
23
|
79.3000
|
XLON
|
992722240447994
|
|
13/05/2024
|
16:58:29
|
BST
|
118
|
79.3000
|
XLON
|
992722240447995
|
|
13/05/2024
|
16:58:29
|
BST
|
2
|
79.3000
|
XLON
|
992722240447996
|
|
13/05/2024
|
16:58:29
|
BST
|
50
|
79.3000
|
XLON
|
992722240448013
|
|
13/05/2024
|
16:58:29
|
BST
|
49
|
79.3000
|
XLON
|
992722240448014
|
|
13/05/2024
|
16:58:29
|
BST
|
20
|
79.3000
|
XLON
|
992722240448015
|
|
13/05/2024
|
16:58:29
|
BST
|
11
|
79.3000
|
XLON
|
992722240448016
|
|
13/05/2024
|
16:58:29
|
BST
|
11
|
79.3000
|
XLON
|
992722240448017
|
|
13/05/2024
|
16:58:29
|
BST
|
10
|
79.3000
|
XLON
|
992722240448018
|
|
13/05/2024
|
16:58:29
|
BST
|
67
|
79.3000
|
XLON
|
992722240448019
|
|
13/05/2024
|
16:58:29
|
BST
|
50
|
79.3000
|
XLON
|
992722240448020
|
|
13/05/2024
|
16:58:33
|
BST
|
27
|
79.3000
|
XLON
|
992722240448028
|
|
13/05/2024
|
16:58:33
|
BST
|
49
|
79.3000
|
XLON
|
992722240448029
|
|
13/05/2024
|
16:58:33
|
BST
|
50
|
79.3000
|
XLON
|
992722240448030
|
|
13/05/2024
|
16:58:33
|
BST
|
67
|
79.3000
|
XLON
|
992722240448031
|
|
13/05/2024
|
16:58:52
|
BST
|
82
|
79.2800
|
XLON
|
992722240448071
|
|
13/05/2024
|
16:59:02
|
BST
|
128
|
79.2800
|
XLON
|
992722240448078
|
|
13/05/2024
|
16:59:09
|
BST
|
4
|
79.3000
|
XLON
|
992722240448122
|
|
13/05/2024
|
16:59:09
|
BST
|
50
|
79.3000
|
XLON
|
992722240448123
|
|
13/05/2024
|
16:59:09
|
BST
|
65
|
79.3000
|
XLON
|
992722240448124
|
|
13/05/2024
|
16:59:09
|
BST
|
45
|
79.2800
|
XLON
|
992722240448125
|
|
13/05/2024
|
16:59:19
|
BST
|
18
|
79.2800
|
XLON
|
992722240448135
|
|
13/05/2024
|
16:59:19
|
BST
|
50
|
79.2600
|
XLON
|
992722240448163
|
|
13/05/2024
|
16:59:19
|
BST
|
22
|
79.2600
|
XLON
|
992722240448164
|
|
13/05/2024
|
16:59:19
|
BST
|
49
|
79.2600
|
XLON
|
992722240448165
|
|
13/05/2024
|
16:59:19
|
BST
|
12
|
79.2600
|
XLON
|
992722240448166
|
|
13/05/2024
|
16:59:19
|
BST
|
50
|
79.2800
|
XLON
|
992722240448167
|
|
13/05/2024
|
16:59:19
|
BST
|
8
|
79.2800
|
XLON
|
992722240448168
|
|
13/05/2024
|
17:00:22
|
BST
|
67
|
79.2400
|
XLON
|
992722240448371
|
|
13/05/2024
|
17:00:32
|
BST
|
10
|
79.2600
|
XLON
|
992722240448413
|
|
13/05/2024
|
17:01:02
|
BST
|
62
|
79.2400
|
XLON
|
992722240448500
|
|
13/05/2024
|
17:01:22
|
BST
|
2
|
79.2400
|
XLON
|
992722240448533
|
|
13/05/2024
|
17:01:32
|
BST
|
129
|
79.2400
|
CHIX
|
120001KRT
|
|
13/05/2024
|
17:01:32
|
BST
|
60
|
79.2400
|
XLON
|
992722240448539
|
|
13/05/2024
|
17:01:35
|
BST
|
45
|
79.2400
|
CHIX
|
120001KSF
|
|
13/05/2024
|
17:01:42
|
BST
|
45
|
79.2400
|
XLON
|
992722240448635
|
|
13/05/2024
|
17:01:52
|
BST
|
17
|
79.2400
|
XLON
|
992722240448648
|
|
13/05/2024
|
17:02:02
|
BST
|
85
|
79.2400
|
XLON
|
992722240448672
|
|
13/05/2024
|
17:02:12
|
BST
|
18
|
79.2400
|
XLON
|
992722240448690
|
|
13/05/2024
|
17:02:15
|
BST
|
9
|
79.2400
|
CHIX
|
120001KVH
|
|
13/05/2024
|
17:02:22
|
BST
|
38
|
79.2400
|
CHIX
|
120001KWM
|
|
13/05/2024
|
17:02:22
|
BST
|
66
|
79.2400
|
XLON
|
992722240448711
|
|
13/05/2024
|
17:02:22
|
BST
|
37
|
79.2400
|
XLON
|
992722240448712
|
|
13/05/2024
|
17:02:22
|
BST
|
89
|
79.2400
|
XLON
|
992722240448735
|
|
13/05/2024
|
17:02:22
|
BST
|
4
|
79.2400
|
XLON
|
992722240448736
|
|
13/05/2024
|
17:02:22
|
BST
|
10
|
79.2400
|
XLON
|
992722240448737
|
|
13/05/2024
|
17:02:22
|
BST
|
50
|
79.2400
|
XLON
|
992722240448738
|
|
13/05/2024
|
17:02:22
|
BST
|
50
|
79.2400
|
XLON
|
992722240448739
|
|
13/05/2024
|
17:02:22
|
BST
|
3
|
79.2400
|
XLON
|
992722240448740
|
|
13/05/2024
|
17:02:23
|
BST
|
54
|
79.2400
|
XLON
|
992722240448741
|
|
13/05/2024
|
17:02:33
|
BST
|
18
|
79.2400
|
XLON
|
992722240448778
|
|
13/05/2024
|
17:02:37
|
BST
|
100
|
79.2400
|
XLON
|
992722240448779
|
|
13/05/2024
|
17:02:37
|
BST
|
14
|
79.2400
|
XLON
|
992722240448780
|
|
13/05/2024
|
17:02:37
|
BST
|
35
|
79.2400
|
XLON
|
992722240448781
|
|
13/05/2024
|
17:02:37
|
BST
|
50
|
79.2400
|
XLON
|
992722240448782
|
|
13/05/2024
|
17:02:37
|
BST
|
47
|
79.2400
|
XLON
|
992722240448783
|
|
13/05/2024
|
17:02:39
|
BST
|
34
|
79.2200
|
XLON
|
992722240448793
|
|
13/05/2024
|
17:03:02
|
BST
|
51
|
79.2200
|
XLON
|
992722240448856
|
|
13/05/2024
|
17:03:22
|
BST
|
52
|
79.2200
|
CHIX
|
120001L4J
|
|
13/05/2024
|
17:03:22
|
BST
|
27
|
79.2200
|
XLON
|
992722240448992
|
|
13/05/2024
|
17:03:22
|
BST
|
87
|
79.2200
|
XLON
|
992722240449006
|
|
13/05/2024
|
17:03:23
|
BST
|
114
|
79.2200
|
XLON
|
992722240449012
|
|
13/05/2024
|
17:03:25
|
BST
|
114
|
79.2200
|
XLON
|
992722240449021
|
|
13/05/2024
|
17:03:25
|
BST
|
40
|
79.2200
|
XLON
|
992722240449022
|
|
13/05/2024
|
17:03:25
|
BST
|
84
|
79.2200
|
XLON
|
992722240449032
|
|
13/05/2024
|
17:03:26
|
BST
|
12
|
79.2200
|
XLON
|
992722240449047
|
|
13/05/2024
|
17:03:26
|
BST
|
3
|
79.2200
|
XLON
|
992722240449048
|
|
13/05/2024
|
17:03:27
|
BST
|
46
|
79.2200
|
XLON
|
992722240449052
|
|
13/05/2024
|
17:03:32
|
BST
|
48
|
79.2200
|
XLON
|
992722240449085
|
|
13/05/2024
|
17:03:42
|
BST
|
61
|
79.2200
|
XLON
|
992722240449130
|
|
13/05/2024
|
17:03:43
|
BST
|
43
|
79.2200
|
CHIX
|
120001L8N
|
|
13/05/2024
|
17:03:43
|
BST
|
6
|
79.2200
|
XLON
|
992722240449132
|
|
13/05/2024
|
17:03:43
|
BST
|
25
|
79.2200
|
XLON
|
992722240449135
|
|
13/05/2024
|
17:03:52
|
BST
|
110
|
79.2200
|
XLON
|
992722240449165
|
|
13/05/2024
|
17:03:57
|
BST
|
6
|
79.2200
|
XLON
|
992722240449177
|
|
13/05/2024
|
17:03:57
|
BST
|
68
|
79.2200
|
XLON
|
992722240449178
|
|
13/05/2024
|
17:04:01
|
BST
|
10
|
79.2200
|
XLON
|
992722240449200
|
|
13/05/2024
|
17:04:01
|
BST
|
75
|
79.2200
|
XLON
|
992722240449201
|
|
13/05/2024
|
17:04:04
|
BST
|
99
|
79.2200
|
XLON
|
992722240449215
|
|
13/05/2024
|
17:04:06
|
BST
|
184
|
79.2200
|
XLON
|
992722240449231
|
|
13/05/2024
|
17:04:25
|
BST
|
11
|
79.2000
|
CHIX
|
120001LFU
|
|
13/05/2024
|
17:04:25
|
BST
|
49
|
79.2200
|
XLON
|
992722240449291
|
|
13/05/2024
|
17:04:25
|
BST
|
66
|
79.2200
|
XLON
|
992722240449292
|
|
13/05/2024
|
17:04:30
|
BST
|
13
|
79.2200
|
XLON
|
992722240449310
|
|
13/05/2024
|
17:04:30
|
BST
|
33
|
79.2200
|
XLON
|
992722240449311
|
|
13/05/2024
|
17:04:30
|
BST
|
66
|
79.2200
|
XLON
|
992722240449312
|
|
13/05/2024
|
17:04:30
|
BST
|
53
|
79.2200
|
XLON
|
992722240449313
|
|
13/05/2024
|
17:04:42
|
BST
|
64
|
79.2000
|
CHIX
|
120001LHX
|
|
13/05/2024
|
17:04:42
|
BST
|
90
|
79.2000
|
XLON
|
992722240449379
|
|
13/05/2024
|
17:04:42
|
BST
|
65
|
79.2000
|
XLON
|
992722240449380
|
|
13/05/2024
|
17:05:02
|
BST
|
90
|
79.1800
|
XLON
|
992722240449405
|
|
13/05/2024
|
17:05:02
|
BST
|
49
|
79.1800
|
XLON
|
992722240449408
|
|
13/05/2024
|
17:05:02
|
BST
|
14
|
79.1800
|
XLON
|
992722240449409
|
|
13/05/2024
|
17:05:02
|
BST
|
25
|
79.1800
|
XLON
|
992722240449410
|
|
13/05/2024
|
17:05:02
|
BST
|
57
|
79.1800
|
XLON
|
992722240449411
|
|
13/05/2024
|
17:05:02
|
BST
|
21
|
79.1800
|
XLON
|
992722240449412
|
|
13/05/2024
|
17:05:02
|
BST
|
50
|
79.1800
|
XLON
|
992722240449413
|
|
13/05/2024
|
17:05:02
|
BST
|
36
|
79.1800
|
XLON
|
992722240449414
|
|
13/05/2024
|
17:05:02
|
BST
|
11
|
79.1800
|
XLON
|
992722240449415
|
|
13/05/2024
|
17:05:02
|
BST
|
126
|
79.1800
|
XLON
|
992722240449416
|
|
13/05/2024
|
17:05:02
|
BST
|
45
|
79.1800
|
XLON
|
992722240449417
|
|
13/05/2024
|
17:05:02
|
BST
|
63
|
79.1800
|
XLON
|
992722240449418
|
|
13/05/2024
|
17:05:04
|
BST
|
50
|
79.1800
|
XLON
|
992722240449420
|
|
13/05/2024
|
17:05:04
|
BST
|
54
|
79.1800
|
XLON
|
992722240449421
|
|
13/05/2024
|
17:05:07
|
BST
|
45
|
79.2000
|
XLON
|
992722240449435
|
|
13/05/2024
|
17:05:07
|
BST
|
19
|
79.2000
|
XLON
|
992722240449436
|
|
13/05/2024
|
17:05:07
|
BST
|
12
|
79.2000
|
XLON
|
992722240449437
|
|
13/05/2024
|
17:05:07
|
BST
|
50
|
79.2000
|
XLON
|
992722240449438
|
|
13/05/2024
|
17:05:07
|
BST
|
63
|
79.2000
|
XLON
|
992722240449439
|
|
13/05/2024
|
17:05:07
|
BST
|
50
|
79.2000
|
XLON
|
992722240449441
|
|
13/05/2024
|
17:05:07
|
BST
|
17
|
79.2000
|
XLON
|
992722240449442
|
|
13/05/2024
|
17:05:07
|
BST
|
63
|
79.2000
|
XLON
|
992722240449443
|
|
13/05/2024
|
17:05:07
|
BST
|
12
|
79.2000
|
XLON
|
992722240449444
|
|
13/05/2024
|
17:05:21
|
BST
|
50
|
79.2000
|
XLON
|
992722240449476
|
|
13/05/2024
|
17:05:21
|
BST
|
20
|
79.2000
|
XLON
|
992722240449477
|
|
13/05/2024
|
17:05:21
|
BST
|
45
|
79.2000
|
XLON
|
992722240449478
|
|
13/05/2024
|
17:05:21
|
BST
|
89
|
79.1800
|
XLON
|
992722240449480
|
|
13/05/2024
|
17:05:23
|
BST
|
14
|
79.1800
|
XLON
|
992722240449486
|
|
13/05/2024
|
17:05:32
|
BST
|
5
|
79.1800
|
XLON
|
992722240449507
|
|
13/05/2024
|
17:05:32
|
BST
|
28
|
79.1800
|
XLON
|
992722240449510
|
|
13/05/2024
|
17:05:32
|
BST
|
80
|
79.1800
|
XLON
|
992722240449511
|
|
13/05/2024
|
17:05:45
|
BST
|
51
|
79.1600
|
CHIX
|
120001LPO
|
|
13/05/2024
|
17:05:45
|
BST
|
55
|
79.1600
|
CHIX
|
120001LPP
|
|
13/05/2024
|
17:05:45
|
BST
|
144
|
79.1600
|
XLON
|
992722240449557
|
|
13/05/2024
|
17:05:52
|
BST
|
93
|
79.1600
|
XLON
|
992722240449575
|
|
13/05/2024
|
17:05:52
|
BST
|
39
|
79.1600
|
XLON
|
992722240449576
|
|
13/05/2024
|
17:05:53
|
BST
|
12
|
79.1600
|
XLON
|
992722240449577
|
|
13/05/2024
|
17:05:56
|
BST
|
55
|
79.1600
|
XLON
|
992722240449578
|
|
13/05/2024
|
17:06:02
|
BST
|
55
|
79.1600
|
XLON
|
992722240449580
|
|
13/05/2024
|
17:06:07
|
BST
|
26
|
79.1600
|
XLON
|
992722240449615
|
|
13/05/2024
|
17:06:07
|
BST
|
29
|
79.1600
|
XLON
|
992722240449616
|
|
13/05/2024
|
17:06:12
|
BST
|
45
|
79.1600
|
XLON
|
992722240449644
|
|
13/05/2024
|
17:06:22
|
BST
|
10
|
79.1600
|
XLON
|
992722240449663
|
|
13/05/2024
|
17:06:25
|
BST
|
10
|
79.1600
|
CHIX
|
120001LUS
|
|
13/05/2024
|
17:06:32
|
BST
|
48
|
79.1600
|
XLON
|
992722240449684
|
|
13/05/2024
|
17:06:42
|
BST
|
37
|
79.1600
|
CHIX
|
120001LY9
|
|
13/05/2024
|
17:06:42
|
BST
|
48
|
79.1600
|
XLON
|
992722240449740
|
|
13/05/2024
|
17:06:42
|
BST
|
44
|
79.1600
|
XLON
|
992722240449742
|
|
13/05/2024
|
17:06:44
|
BST
|
4
|
79.1600
|
XLON
|
992722240449746
|
|
13/05/2024
|
17:06:52
|
BST
|
51
|
79.1600
|
XLON
|
992722240449761
|
|
13/05/2024
|
17:06:53
|
BST
|
41
|
79.1600
|
XLON
|
992722240449766
|
|
13/05/2024
|
17:06:54
|
BST
|
10
|
79.1600
|
XLON
|
992722240449767
|
|
13/05/2024
|
17:07:02
|
BST
|
51
|
79.1600
|
XLON
|
992722240449786
|
|
13/05/2024
|
17:07:05
|
BST
|
44
|
79.1600
|
CHIX
|
120001M1V
|
|
13/05/2024
|
17:07:12
|
BST
|
51
|
79.1600
|
XLON
|
992722240449807
|
|
13/05/2024
|
17:07:15
|
BST
|
13
|
79.1600
|
XLON
|
992722240449821
|
|
13/05/2024
|
17:07:15
|
BST
|
2
|
79.1600
|
XLON
|
992722240449822
|
|
13/05/2024
|
17:07:42
|
BST
|
66
|
79.2000
|
XLON
|
992722240449856
|
|
13/05/2024
|
17:07:54
|
BST
|
19
|
79.2000
|
CHIX
|
120001M89
|
|
13/05/2024
|
17:07:54
|
BST
|
54
|
79.2000
|
CHIX
|
120001M8A
|
|
13/05/2024
|
17:07:54
|
BST
|
66
|
79.2000
|
XLON
|
992722240449871
|
|
13/05/2024
|
17:07:55
|
BST
|
62
|
79.2000
|
XLON
|
992722240449873
|
|
13/05/2024
|
17:07:57
|
BST
|
4
|
79.2000
|
XLON
|
992722240449885
|
|
13/05/2024
|
17:07:57
|
BST
|
110
|
79.2000
|
XLON
|
992722240449886
|
|
13/05/2024
|
17:07:57
|
BST
|
20
|
79.2000
|
XLON
|
992722240449887
|
|
13/05/2024
|
17:07:58
|
BST
|
52
|
79.2000
|
XLON
|
992722240449888
|
|
13/05/2024
|
17:07:59
|
BST
|
78
|
79.2000
|
XLON
|
992722240449893
|
|
13/05/2024
|
17:08:00
|
BST
|
94
|
79.2000
|
XLON
|
992722240449919
|
|
13/05/2024
|
17:08:12
|
BST
|
94
|
79.2000
|
XLON
|
992722240449978
|
|
13/05/2024
|
17:08:22
|
BST
|
70
|
79.2200
|
XLON
|
992722240450028
|
|
13/05/2024
|
17:08:32
|
BST
|
42
|
79.2200
|
XLON
|
992722240450038
|
|
13/05/2024
|
17:08:52
|
BST
|
52
|
79.2600
|
XLON
|
992722240450073
|
|
13/05/2024
|
17:09:01
|
BST
|
50
|
79.2800
|
XLON
|
992722240450106
|
|
13/05/2024
|
17:09:01
|
BST
|
45
|
79.2800
|
XLON
|
992722240450107
|
|
13/05/2024
|
17:09:12
|
BST
|
67
|
79.2800
|
XLON
|
992722240450121
|
|
13/05/2024
|
17:09:17
|
BST
|
6
|
79.3000
|
XLON
|
992722240450147
|
|
13/05/2024
|
17:09:32
|
BST
|
67
|
79.2800
|
XLON
|
992722240450214
|
|
13/05/2024
|
17:09:35
|
BST
|
2
|
79.2800
|
CHIX
|
120001MRI
|
|
13/05/2024
|
17:09:42
|
BST
|
15
|
79.3000
|
XLON
|
992722240450244
|
|
13/05/2024
|
17:09:52
|
BST
|
57
|
79.3000
|
XLON
|
992722240450257
|
|
13/05/2024
|
17:10:04
|
BST
|
125
|
79.3000
|
CHIX
|
120001MVK
|
|
13/05/2024
|
17:10:04
|
BST
|
72
|
79.3000
|
XLON
|
992722240450332
|
|
13/05/2024
|
17:10:05
|
BST
|
55
|
79.3000
|
CHIX
|
120001MVN
|
|
13/05/2024
|
17:10:05
|
BST
|
72
|
79.3000
|
XLON
|
992722240450338
|
|
13/05/2024
|
17:10:06
|
BST
|
72
|
79.3000
|
XLON
|
992722240450342
|
|
13/05/2024
|
17:10:06
|
BST
|
72
|
79.3000
|
XLON
|
992722240450344
|
|
13/05/2024
|
17:10:07
|
BST
|
72
|
79.3000
|
XLON
|
992722240450345
|
|
13/05/2024
|
17:10:07
|
BST
|
45
|
79.3000
|
XLON
|
992722240450346
|
|
13/05/2024
|
17:10:08
|
BST
|
82
|
79.3200
|
XLON
|
992722240450351
|
|
13/05/2024
|
17:10:08
|
BST
|
54
|
79.3200
|
XLON
|
992722240450352
|
|
13/05/2024
|
17:10:08
|
BST
|
11
|
79.3200
|
XLON
|
992722240450353
|
|
13/05/2024
|
17:10:08
|
BST
|
200
|
79.3200
|
XLON
|
992722240450354
|
|
13/05/2024
|
17:10:08
|
BST
|
70
|
79.3200
|
XLON
|
992722240450355
|
|
13/05/2024
|
17:10:08
|
BST
|
50
|
79.3200
|
XLON
|
992722240450356
|
|
13/05/2024
|
17:10:08
|
BST
|
12
|
79.3200
|
XLON
|
992722240450357
|
|
13/05/2024
|
17:10:08
|
BST
|
100
|
79.3200
|
XLON
|
992722240450358
|
|
13/05/2024
|
17:10:08
|
BST
|
45
|
79.3200
|
XLON
|
992722240450359
|
|
13/05/2024
|
17:10:10
|
BST
|
249
|
79.3200
|
XLON
|
992722240450365
|
|
13/05/2024
|
17:10:10
|
BST
|
50
|
79.3200
|
XLON
|
992722240450366
|
|
13/05/2024
|
17:10:10
|
BST
|
45
|
79.3200
|
XLON
|
992722240450367
|
|
13/05/2024
|
17:10:10
|
BST
|
200
|
79.3200
|
XLON
|
992722240450368
|
|
13/05/2024
|
17:10:22
|
BST
|
27
|
79.3000
|
XLON
|
992722240450410
|
|
13/05/2024
|
17:10:42
|
BST
|
72
|
79.3000
|
XLON
|
992722240450460
|
|
13/05/2024
|
17:10:55
|
BST
|
12
|
79.3000
|
CHIX
|
120001N2X
|
|
13/05/2024
|
17:11:02
|
BST
|
72
|
79.3000
|
XLON
|
992722240450498
|
|
13/05/2024
|
17:11:03
|
BST
|
32
|
79.3000
|
CHIX
|
120001N3G
|
|
13/05/2024
|
17:11:03
|
BST
|
44
|
79.3000
|
CHIX
|
120001N3J
|
|
13/05/2024
|
17:11:03
|
BST
|
72
|
79.3000
|
XLON
|
992722240450505
|
|
13/05/2024
|
17:11:03
|
BST
|
9
|
79.3000
|
XLON
|
992722240450508
|
|
13/05/2024
|
17:11:03
|
BST
|
63
|
79.3000
|
XLON
|
992722240450509
|
|
13/05/2024
|
17:11:03
|
BST
|
49
|
79.2800
|
XLON
|
992722240450520
|
|
13/05/2024
|
17:11:03
|
BST
|
10
|
79.2800
|
XLON
|
992722240450521
|
|
13/05/2024
|
17:11:04
|
BST
|
3
|
79.2800
|
XLON
|
992722240450527
|
|
13/05/2024
|
17:11:12
|
BST
|
81
|
79.2800
|
XLON
|
992722240450580
|
|
13/05/2024
|
17:11:12
|
BST
|
31
|
79.2800
|
XLON
|
992722240450581
|
|
13/05/2024
|
17:11:22
|
BST
|
87
|
79.2800
|
XLON
|
992722240450586
|
|
13/05/2024
|
17:11:32
|
BST
|
22
|
79.3000
|
XLON
|
992722240450630
|
|
13/05/2024
|
17:11:42
|
BST
|
49
|
79.3000
|
XLON
|
992722240450673
|
|
13/05/2024
|
17:11:45
|
BST
|
59
|
79.3200
|
XLON
|
992722240450720
|
|
13/05/2024
|
17:11:46
|
BST
|
59
|
79.3200
|
XLON
|
992722240450738
|
|
13/05/2024
|
17:11:48
|
BST
|
59
|
79.3200
|
XLON
|
992722240450739
|
|
13/05/2024
|
17:11:49
|
BST
|
59
|
79.3200
|
XLON
|
992722240450743
|
|
13/05/2024
|
17:11:50
|
BST
|
59
|
79.3200
|
XLON
|
992722240450746
|
|
13/05/2024
|
17:11:51
|
BST
|
59
|
79.3200
|
XLON
|
992722240450747
|
|
13/05/2024
|
17:11:53
|
BST
|
59
|
79.3200
|
XLON
|
992722240450748
|
|
13/05/2024
|
17:12:02
|
BST
|
71
|
79.3000
|
XLON
|
992722240450771
|
|
13/05/2024
|
17:12:11
|
BST
|
19
|
79.3000
|
CHIX
|
120001NDT
|
|
13/05/2024
|
17:12:11
|
BST
|
30
|
79.3000
|
CHIX
|
120001NDU
|
|
13/05/2024
|
17:12:11
|
BST
|
71
|
79.3000
|
XLON
|
992722240450813
|
|
13/05/2024
|
17:12:20
|
BST
|
80
|
79.3000
|
XLON
|
992722240450844
|
|
13/05/2024
|
17:12:20
|
BST
|
50
|
79.3000
|
XLON
|
992722240450847
|
|
13/05/2024
|
17:12:20
|
BST
|
30
|
79.3000
|
XLON
|
992722240450848
|
|
13/05/2024
|
17:12:21
|
BST
|
73
|
79.2800
|
XLON
|
992722240450850
|
|
13/05/2024
|
17:12:31
|
BST
|
84
|
79.2800
|
XLON
|
992722240450898
|
|
13/05/2024
|
17:12:31
|
BST
|
1
|
79.2800
|
XLON
|
992722240450906
|
|
13/05/2024
|
17:12:36
|
BST
|
150
|
79.3000
|
XLON
|
992722240450918
|
|
13/05/2024
|
17:12:37
|
BST
|
150
|
79.3000
|
XLON
|
992722240450924
|
|
13/05/2024
|
17:12:40
|
BST
|
44
|
79.3000
|
XLON
|
992722240450931
|
|
13/05/2024
|
17:12:46
|
BST
|
52
|
79.3000
|
XLON
|
992722240450939
|
|
13/05/2024
|
17:12:52
|
BST
|
52
|
79.3000
|
XLON
|
992722240450947
|
|
13/05/2024
|
17:13:04
|
BST
|
100
|
79.3200
|
XLON
|
992722240451000
|
|
13/05/2024
|
17:13:05
|
BST
|
58
|
79.3200
|
XLON
|
992722240451038
|
|
13/05/2024
|
17:13:27
|
BST
|
34
|
79.3200
|
CHIX
|
120001NQ5
|
|
13/05/2024
|
17:13:27
|
BST
|
73
|
79.3200
|
CHIX
|
120001NQ6
|
|
13/05/2024
|
17:13:27
|
BST
|
34
|
79.3200
|
CHIX
|
120001NQH
|
|
13/05/2024
|
17:13:27
|
BST
|
8
|
79.3200
|
CHIX
|
120001NQI
|
|
13/05/2024
|
17:13:27
|
BST
|
176
|
79.3200
|
XLON
|
992722240451137
|
|
13/05/2024
|
17:13:27
|
BST
|
54
|
79.3000
|
XLON
|
992722240451164
|
|
13/05/2024
|
17:13:27
|
BST
|
49
|
79.3000
|
XLON
|
992722240451165
|
|
13/05/2024
|
17:13:27
|
BST
|
50
|
79.3000
|
XLON
|
992722240451166
|
|
13/05/2024
|
17:13:27
|
BST
|
47
|
79.3000
|
XLON
|
992722240451167
|
|
13/05/2024
|
17:13:27
|
BST
|
11
|
79.3000
|
XLON
|
992722240451168
|
|
13/05/2024
|
17:13:27
|
BST
|
50
|
79.3000
|
XLON
|
992722240451169
|
|
13/05/2024
|
17:13:27
|
BST
|
50
|
79.3200
|
XLON
|
992722240451170
|
|
13/05/2024
|
17:13:27
|
BST
|
49
|
79.3200
|
XLON
|
992722240451171
|
|
13/05/2024
|
17:13:27
|
BST
|
11
|
79.3200
|
XLON
|
992722240451172
|
|
13/05/2024
|
17:13:27
|
BST
|
29
|
79.3200
|
XLON
|
992722240451173
|
|
13/05/2024
|
17:13:27
|
BST
|
2
|
79.3000
|
XLON
|
992722240451175
|
|
13/05/2024
|
17:13:27
|
BST
|
50
|
79.3000
|
XLON
|
992722240451176
|
|
13/05/2024
|
17:13:27
|
BST
|
10
|
79.3000
|
XLON
|
992722240451177
|
|
13/05/2024
|
17:13:28
|
BST
|
15
|
79.3000
|
XLON
|
992722240451178
|
|
13/05/2024
|
17:13:28
|
BST
|
50
|
79.3000
|
XLON
|
992722240451179
|
|
13/05/2024
|
17:13:29
|
BST
|
203
|
79.3000
|
XLON
|
992722240451180
|
|
13/05/2024
|
17:13:29
|
BST
|
2
|
79.3000
|
XLON
|
992722240451181
|
|
13/05/2024
|
17:13:30
|
BST
|
100
|
79.3000
|
XLON
|
992722240451183
|
|
13/05/2024
|
17:13:42
|
BST
|
49
|
79.2800
|
XLON
|
992722240451190
|
|
13/05/2024
|
17:13:44
|
BST
|
140
|
79.3000
|
XLON
|
992722240451204
|
|
13/05/2024
|
17:13:54
|
BST
|
82
|
79.3000
|
XLON
|
992722240451226
|
|
13/05/2024
|
17:13:54
|
BST
|
26
|
79.3000
|
XLON
|
992722240451227
|
|
13/05/2024
|
17:13:55
|
BST
|
108
|
79.3000
|
XLON
|
992722240451230
|
|
13/05/2024
|
17:13:55
|
BST
|
50
|
79.3000
|
XLON
|
992722240451232
|
|
13/05/2024
|
17:13:56
|
BST
|
10
|
79.3000
|
XLON
|
992722240451233
|
|
13/05/2024
|
17:14:02
|
BST
|
9
|
79.3000
|
XLON
|
992722240451254
|
|
13/05/2024
|
17:14:05
|
BST
|
10
|
79.3000
|
CHIX
|
120001NUS
|
|
13/05/2024
|
17:14:12
|
BST
|
13
|
79.3000
|
CHIX
|
120001NVZ
|
|
13/05/2024
|
17:14:12
|
BST
|
94
|
79.3000
|
XLON
|
992722240451297
|
|
13/05/2024
|
17:14:18
|
BST
|
22
|
79.3000
|
CHIX
|
120001NWP
|
|
13/05/2024
|
17:14:18
|
BST
|
12
|
79.3000
|
XLON
|
992722240451305
|
|
13/05/2024
|
17:14:18
|
BST
|
42
|
79.3000
|
XLON
|
992722240451306
|
|
13/05/2024
|
17:14:18
|
BST
|
40
|
79.3000
|
XLON
|
992722240451307
|
|
13/05/2024
|
17:14:18
|
BST
|
94
|
79.3000
|
XLON
|
992722240451310
|
|
13/05/2024
|
17:14:19
|
BST
|
135
|
79.3000
|
XLON
|
992722240451318
|
|
13/05/2024
|
17:14:19
|
BST
|
49
|
79.3000
|
XLON
|
992722240451319
|
|
13/05/2024
|
17:14:19
|
BST
|
50
|
79.3000
|
XLON
|
992722240451320
|
|
13/05/2024
|
17:14:19
|
BST
|
23
|
79.3000
|
XLON
|
992722240451321
|
|
13/05/2024
|
17:14:19
|
BST
|
45
|
79.3000
|
XLON
|
992722240451322
|
|
13/05/2024
|
17:14:19
|
BST
|
11
|
79.3000
|
XLON
|
992722240451323
|
|
13/05/2024
|
17:14:32
|
BST
|
58
|
79.3000
|
XLON
|
992722240451339
|
|
13/05/2024
|
17:14:35
|
BST
|
41
|
79.3000
|
CHIX
|
120001NZK
|
|
13/05/2024
|
17:14:42
|
BST
|
29
|
79.3000
|
XLON
|
992722240451359
|
|
13/05/2024
|
17:15:00
|
BST
|
45
|
79.3200
|
XLON
|
992722240451418
|
|
13/05/2024
|
17:15:01
|
BST
|
69
|
79.3200
|
XLON
|
992722240451420
|
|
13/05/2024
|
17:15:02
|
BST
|
69
|
79.3200
|
XLON
|
992722240451421
|
|
13/05/2024
|
17:15:03
|
BST
|
69
|
79.3200
|
XLON
|
992722240451422
|
|
13/05/2024
|
17:15:04
|
BST
|
69
|
79.3200
|
XLON
|
992722240451462
|
|
13/05/2024
|
17:15:04
|
BST
|
100
|
79.3200
|
XLON
|
992722240451463
|
|
13/05/2024
|
17:15:10
|
BST
|
54
|
79.3200
|
XLON
|
992722240451474
|
|
13/05/2024
|
17:15:10
|
BST
|
12
|
79.3400
|
XLON
|
992722240451476
|
|
13/05/2024
|
17:15:22
|
BST
|
31
|
79.3200
|
XLON
|
992722240451493
|
|
13/05/2024
|
17:15:22
|
BST
|
23
|
79.3200
|
XLON
|
992722240451494
|
|
13/05/2024
|
17:15:22
|
BST
|
3
|
79.3400
|
XLON
|
992722240451496
|
|
13/05/2024
|
17:15:22
|
BST
|
40
|
79.3400
|
XLON
|
992722240451497
|
|
13/05/2024
|
17:15:22
|
BST
|
50
|
79.3400
|
XLON
|
992722240451498
|
|
13/05/2024
|
17:15:22
|
BST
|
49
|
79.3400
|
XLON
|
992722240451499
|
|
13/05/2024
|
17:15:22
|
BST
|
45
|
79.3400
|
XLON
|
992722240451500
|
|
13/05/2024
|
17:15:22
|
BST
|
11
|
79.3400
|
XLON
|
992722240451501
|
|
13/05/2024
|
17:15:22
|
BST
|
86
|
79.3400
|
XLON
|
992722240451502
|
|
13/05/2024
|
17:15:28
|
BST
|
38
|
79.3200
|
CHIX
|
120001O6M
|
|
13/05/2024
|
17:15:28
|
BST
|
54
|
79.3200
|
XLON
|
992722240451516
|
|
13/05/2024
|
17:15:28
|
BST
|
45
|
79.3200
|
XLON
|
992722240451518
|
|
13/05/2024
|
17:15:29
|
BST
|
20
|
79.3200
|
CHIX
|
120001O6W
|
|
13/05/2024
|
17:15:29
|
BST
|
9
|
79.3200
|
XLON
|
992722240451519
|
|
13/05/2024
|
17:15:29
|
BST
|
54
|
79.3200
|
XLON
|
992722240451521
|
|
13/05/2024
|
17:15:41
|
BST
|
74
|
79.3200
|
XLON
|
992722240451585
|
|
13/05/2024
|
17:15:45
|
BST
|
43
|
79.3200
|
CHIX
|
120001O90
|
|
13/05/2024
|
17:15:52
|
BST
|
81
|
79.3200
|
XLON
|
992722240451627
|
|
13/05/2024
|
17:15:52
|
BST
|
104
|
79.3200
|
XLON
|
992722240451628
|
|
13/05/2024
|
17:15:53
|
BST
|
8
|
79.3200
|
XLON
|
992722240451629
|
|
13/05/2024
|
17:15:53
|
BST
|
10
|
79.3200
|
XLON
|
992722240451630
|
|
13/05/2024
|
17:15:53
|
BST
|
21
|
79.3200
|
XLON
|
992722240451631
|
|
13/05/2024
|
17:15:53
|
BST
|
100
|
79.3200
|
XLON
|
992722240451632
|
|
13/05/2024
|
17:15:53
|
BST
|
54
|
79.3200
|
XLON
|
992722240451633
|
|
13/05/2024
|
17:15:53
|
BST
|
8
|
79.3200
|
XLON
|
992722240451634
|
|
13/05/2024
|
17:15:54
|
BST
|
77
|
79.3200
|
XLON
|
992722240451636
|
|
13/05/2024
|
17:15:55
|
BST
|
76
|
79.3200
|
XLON
|
992722240451637
|
|
13/05/2024
|
17:15:55
|
BST
|
110
|
79.3200
|
XLON
|
992722240451638
|
|
13/05/2024
|
17:15:55
|
BST
|
76
|
79.3200
|
XLON
|
992722240451642
|
|
13/05/2024
|
17:15:55
|
BST
|
50
|
79.3200
|
XLON
|
992722240451643
|
|
13/05/2024
|
17:15:56
|
BST
|
76
|
79.3200
|
XLON
|
992722240451651
|
|
13/05/2024
|
17:15:56
|
BST
|
50
|
79.3200
|
XLON
|
992722240451652
|
|
13/05/2024
|
17:15:56
|
BST
|
76
|
79.3200
|
XLON
|
992722240451653
|
|
13/05/2024
|
17:15:57
|
BST
|
76
|
79.3200
|
XLON
|
992722240451663
|
|
13/05/2024
|
17:15:57
|
BST
|
80
|
79.3200
|
XLON
|
992722240451664
|
|
13/05/2024
|
17:15:57
|
BST
|
76
|
79.3200
|
XLON
|
992722240451665
|
|
13/05/2024
|
17:15:57
|
BST
|
60
|
79.3200
|
XLON
|
992722240451666
|
|
13/05/2024
|
17:15:58
|
BST
|
76
|
79.3200
|
XLON
|
992722240451667
|
|
13/05/2024
|
17:15:58
|
BST
|
150
|
79.3200
|
XLON
|
992722240451668
|
|
13/05/2024
|
17:15:58
|
BST
|
76
|
79.3200
|
XLON
|
992722240451676
|
|
13/05/2024
|
17:15:59
|
BST
|
76
|
79.3200
|
XLON
|
992722240451678
|
|
13/05/2024
|
17:15:59
|
BST
|
80
|
79.3200
|
XLON
|
992722240451679
|
|
13/05/2024
|
17:15:59
|
BST
|
76
|
79.3200
|
XLON
|
992722240451680
|
|
13/05/2024
|
17:16:00
|
BST
|
76
|
79.3200
|
XLON
|
992722240451681
|
|
13/05/2024
|
17:16:00
|
BST
|
76
|
79.3200
|
XLON
|
992722240451682
|
|
13/05/2024
|
17:16:01
|
BST
|
76
|
79.3200
|
XLON
|
992722240451683
|
|
13/05/2024
|
17:16:20
|
BST
|
93
|
79.3000
|
XLON
|
992722240451760
|
|
13/05/2024
|
17:16:20
|
BST
|
38
|
79.3000
|
XLON
|
992722240451765
|
|
13/05/2024
|
17:16:26
|
BST
|
62
|
79.3000
|
XLON
|
992722240451790
|
|
13/05/2024
|
17:16:26
|
BST
|
60
|
79.3200
|
XLON
|
992722240451791
|
|
13/05/2024
|
17:16:26
|
BST
|
50
|
79.3200
|
XLON
|
992722240451792
|
|
13/05/2024
|
17:16:26
|
BST
|
49
|
79.3200
|
XLON
|
992722240451793
|
|
13/05/2024
|
17:16:26
|
BST
|
31
|
79.3200
|
XLON
|
992722240451794
|
|
13/05/2024
|
17:16:26
|
BST
|
13
|
79.3200
|
XLON
|
992722240451795
|
|
13/05/2024
|
17:16:26
|
BST
|
10
|
79.3200
|
XLON
|
992722240451796
|
|
13/05/2024
|
17:16:26
|
BST
|
62
|
79.3200
|
XLON
|
992722240451797
|
|
13/05/2024
|
17:16:27
|
BST
|
57
|
79.3200
|
XLON
|
992722240451798
|
|
13/05/2024
|
17:16:27
|
BST
|
49
|
79.3200
|
XLON
|
992722240451799
|
|
13/05/2024
|
17:16:27
|
BST
|
50
|
79.3200
|
XLON
|
992722240451800
|
|
13/05/2024
|
17:16:27
|
BST
|
29
|
79.3200
|
XLON
|
992722240451801
|
|
13/05/2024
|
17:16:27
|
BST
|
12
|
79.3200
|
XLON
|
992722240451802
|
|
13/05/2024
|
17:16:27
|
BST
|
11
|
79.3200
|
XLON
|
992722240451803
|
|
13/05/2024
|
17:16:27
|
BST
|
50
|
79.3200
|
XLON
|
992722240451804
|
|
13/05/2024
|
17:16:27
|
BST
|
49
|
79.3200
|
XLON
|
992722240451805
|
|
13/05/2024
|
17:16:27
|
BST
|
57
|
79.3200
|
XLON
|
992722240451806
|
|
13/05/2024
|
17:16:27
|
BST
|
29
|
79.3200
|
XLON
|
992722240451807
|
|
13/05/2024
|
17:16:27
|
BST
|
12
|
79.3200
|
XLON
|
992722240451808
|
|
13/05/2024
|
17:16:27
|
BST
|
10
|
79.3200
|
XLON
|
992722240451809
|
|
13/05/2024
|
17:16:28
|
BST
|
57
|
79.3200
|
XLON
|
992722240451810
|
|
13/05/2024
|
17:16:28
|
BST
|
49
|
79.3200
|
XLON
|
992722240451811
|
|
13/05/2024
|
17:16:28
|
BST
|
8
|
79.3200
|
XLON
|
992722240451812
|
|
13/05/2024
|
17:16:28
|
BST
|
12
|
79.3200
|
XLON
|
992722240451813
|
|
13/05/2024
|
17:16:28
|
BST
|
40
|
79.3200
|
XLON
|
992722240451814
|
|
13/05/2024
|
17:16:28
|
BST
|
49
|
79.3200
|
XLON
|
992722240451815
|
|
13/05/2024
|
17:16:28
|
BST
|
73
|
79.3200
|
XLON
|
992722240451816
|
|
13/05/2024
|
17:16:28
|
BST
|
16
|
79.3200
|
XLON
|
992722240451817
|
|
13/05/2024
|
17:16:29
|
BST
|
73
|
79.3200
|
XLON
|
992722240451818
|
|
13/05/2024
|
17:16:29
|
BST
|
12
|
79.3200
|
XLON
|
992722240451819
|
|
13/05/2024
|
17:16:29
|
BST
|
49
|
79.3200
|
XLON
|
992722240451820
|
|
13/05/2024
|
17:16:29
|
BST
|
73
|
79.3200
|
XLON
|
992722240451821
|
|
13/05/2024
|
17:16:30
|
BST
|
73
|
79.3200
|
XLON
|
992722240451822
|
|
13/05/2024
|
17:16:30
|
BST
|
46
|
79.3000
|
XLON
|
992722240451823
|
|
13/05/2024
|
17:16:37
|
BST
|
82
|
79.3000
|
XLON
|
992722240451881
|
|
13/05/2024
|
17:16:45
|
BST
|
10
|
79.2600
|
XLON
|
992722240451927
|
|
13/05/2024
|
17:16:46
|
BST
|
50
|
79.2600
|
XLON
|
992722240451930
|
|
13/05/2024
|
17:16:46
|
BST
|
23
|
79.2600
|
XLON
|
992722240451931
|
|
13/05/2024
|
17:16:46
|
BST
|
11
|
79.2600
|
XLON
|
992722240451932
|
|
13/05/2024
|
17:16:46
|
BST
|
12
|
79.2600
|
XLON
|
992722240451933
|
|
13/05/2024
|
17:17:02
|
BST
|
148
|
79.2600
|
XLON
|
992722240451992
|
|
13/05/2024
|
17:17:05
|
BST
|
41
|
79.2600
|
CHIX
|
120001ON0
|
|
13/05/2024
|
17:17:12
|
BST
|
111
|
79.2600
|
XLON
|
992722240451996
|
|
13/05/2024
|
17:17:12
|
BST
|
12
|
79.2800
|
XLON
|
992722240451999
|
|
13/05/2024
|
17:17:15
|
BST
|
3
|
79.2800
|
XLON
|
992722240452002
|
|
13/05/2024
|
17:17:21
|
BST
|
50
|
79.2800
|
XLON
|
992722240452015
|
|
13/05/2024
|
17:17:21
|
BST
|
43
|
79.2600
|
XLON
|
992722240452016
|
|
13/05/2024
|
17:17:32
|
BST
|
65
|
79.2600
|
XLON
|
992722240452053
|
|
13/05/2024
|
17:17:35
|
BST
|
54
|
79.2600
|
CHIX
|
120001OS7
|
|
13/05/2024
|
17:17:42
|
BST
|
42
|
79.2600
|
CHIX
|
120001OTJ
|
|
13/05/2024
|
17:17:42
|
BST
|
89
|
79.2600
|
XLON
|
992722240452061
|
|
13/05/2024
|
17:17:52
|
BST
|
111
|
79.2600
|
XLON
|
992722240452086
|
|
13/05/2024
|
17:18:02
|
BST
|
43
|
79.2600
|
XLON
|
992722240452158
|
|
13/05/2024
|
17:18:05
|
BST
|
4
|
79.2600
|
CHIX
|
120001OWW
|
|
13/05/2024
|
17:18:12
|
BST
|
2
|
79.2600
|
XLON
|
992722240452198
|
|
13/05/2024
|
17:18:14
|
BST
|
143
|
79.2600
|
XLON
|
992722240452203
|
|
13/05/2024
|
17:18:22
|
BST
|
111
|
79.2600
|
XLON
|
992722240452220
|
|
13/05/2024
|
17:18:25
|
BST
|
6
|
79.2600
|
XLON
|
992722240452226
|
|
13/05/2024
|
17:18:27
|
BST
|
28
|
79.2600
|
XLON
|
992722240452229
|
|
13/05/2024
|
17:18:35
|
BST
|
45
|
79.2600
|
CHIX
|
120001P1O
|
|
13/05/2024
|
17:18:42
|
BST
|
87
|
79.2600
|
XLON
|
992722240452270
|
|
13/05/2024
|
17:18:50
|
BST
|
58
|
79.2600
|
XLON
|
992722240452273
|
|
13/05/2024
|
17:18:52
|
BST
|
13
|
79.2800
|
XLON
|
992722240452293
|
|
13/05/2024
|
17:19:02
|
BST
|
93
|
79.2600
|
XLON
|
992722240452314
|
|
13/05/2024
|
17:19:05
|
BST
|
45
|
79.2600
|
CHIX
|
120001P75
|
|
13/05/2024
|
17:19:12
|
BST
|
52
|
79.2600
|
XLON
|
992722240452348
|
|
13/05/2024
|
17:19:32
|
BST
|
44
|
79.2600
|
XLON
|
992722240452415
|
|
13/05/2024
|
17:19:32
|
BST
|
101
|
79.2600
|
XLON
|
992722240452416
|
|
13/05/2024
|
17:19:35
|
BST
|
105
|
79.2600
|
XLON
|
992722240452425
|
|
13/05/2024
|
17:19:36
|
BST
|
40
|
79.2600
|
XLON
|
992722240452426
|
|
13/05/2024
|
17:19:37
|
BST
|
48
|
79.2600
|
XLON
|
992722240452427
|
|
13/05/2024
|
17:19:37
|
BST
|
97
|
79.2600
|
XLON
|
992722240452428
|
|
13/05/2024
|
17:20:01
|
BST
|
12
|
79.2800
|
XLON
|
992722240452488
|
|
13/05/2024
|
17:20:02
|
BST
|
20
|
79.2800
|
XLON
|
992722240452489
|
|
13/05/2024
|
17:20:02
|
BST
|
11
|
79.2800
|
XLON
|
992722240452490
|
|
13/05/2024
|
17:20:05
|
BST
|
10
|
79.2800
|
XLON
|
992722240452530
|
|
13/05/2024
|
17:20:05
|
BST
|
49
|
79.2800
|
XLON
|
992722240452531
|
|
13/05/2024
|
17:20:22
|
BST
|
16
|
79.2600
|
XLON
|
992722240452577
|
|
13/05/2024
|
17:20:22
|
BST
|
110
|
79.2600
|
XLON
|
992722240452578
|
|
13/05/2024
|
17:20:23
|
BST
|
126
|
79.2600
|
XLON
|
992722240452585
|
|
13/05/2024
|
17:20:32
|
BST
|
122
|
79.2600
|
XLON
|
992722240452635
|
|
13/05/2024
|
17:20:32
|
BST
|
4
|
79.2600
|
XLON
|
992722240452636
|
|
13/05/2024
|
17:20:35
|
BST
|
126
|
79.2600
|
XLON
|
992722240452638
|
|
13/05/2024
|
17:20:59
|
BST
|
50
|
79.2600
|
CHIX
|
120001PTM
|
|
13/05/2024
|
17:21:02
|
BST
|
4
|
79.2800
|
XLON
|
992722240452865
|
|
13/05/2024
|
17:21:10
|
BST
|
2
|
79.2800
|
CHIX
|
120001PV3
|
|
13/05/2024
|
17:21:10
|
BST
|
7
|
79.2800
|
CHIX
|
120001PV4
|
|
13/05/2024
|
17:21:10
|
BST
|
4
|
79.2800
|
CHIX
|
120001PV5
|
|
13/05/2024
|
17:21:32
|
BST
|
1
|
79.3000
|
CHIX
|
120001PYE
|
|
13/05/2024
|
17:21:32
|
BST
|
11
|
79.3000
|
XLON
|
992722240452918
|
|
13/05/2024
|
17:21:33
|
BST
|
50
|
79.3000
|
XLON
|
992722240452919
|
|
13/05/2024
|
17:21:33
|
BST
|
12
|
79.3000
|
XLON
|
992722240452920
|
|
13/05/2024
|
17:21:33
|
BST
|
10
|
79.3000
|
XLON
|
992722240452921
|
|
13/05/2024
|
17:21:33
|
BST
|
58
|
79.3000
|
XLON
|
992722240452922
|
|
13/05/2024
|
17:21:33
|
BST
|
84
|
79.3000
|
XLON
|
992722240452923
|
|
13/05/2024
|
17:21:33
|
BST
|
100
|
79.3000
|
XLON
|
992722240452924
|
|
13/05/2024
|
17:21:33
|
BST
|
38
|
79.3000
|
XLON
|
992722240452925
|
|
13/05/2024
|
17:21:35
|
BST
|
38
|
79.2800
|
CHIX
|
120001PYJ
|
|
13/05/2024
|
17:21:38
|
BST
|
15
|
79.2800
|
CHIX
|
120001PZ1
|
|
13/05/2024
|
17:22:02
|
BST
|
64
|
79.2600
|
XLON
|
992722240453001
|
|
13/05/2024
|
17:22:12
|
BST
|
71
|
79.2800
|
CHIX
|
120001Q38
|
|
13/05/2024
|
17:22:22
|
BST
|
64
|
79.2600
|
XLON
|
992722240453080
|
|
13/05/2024
|
17:22:32
|
BST
|
64
|
79.2600
|
XLON
|
992722240453111
|
|
13/05/2024
|
17:22:42
|
BST
|
21
|
79.2600
|
CHIX
|
120001Q8J
|
|
13/05/2024
|
17:22:52
|
BST
|
64
|
79.2600
|
XLON
|
992722240453127
|
|
13/05/2024
|
17:23:02
|
BST
|
64
|
79.2600
|
XLON
|
992722240453139
|
|
13/05/2024
|
17:23:03
|
BST
|
130
|
79.2600
|
CHIX
|
120001QBD
|
|
13/05/2024
|
17:23:03
|
BST
|
64
|
79.2600
|
XLON
|
992722240453164
|
|
13/05/2024
|
17:23:04
|
BST
|
64
|
79.2600
|
XLON
|
992722240453177
|
|
13/05/2024
|
17:23:19
|
BST
|
14
|
79.2800
|
XLON
|
992722240453222
|
|
13/05/2024
|
17:23:26
|
BST
|
50
|
79.3000
|
XLON
|
992722240453243
|
|
13/05/2024
|
17:23:26
|
BST
|
87
|
79.2800
|
XLON
|
992722240453244
|
|
13/05/2024
|
17:23:28
|
BST
|
28
|
79.2800
|
CHIX
|
120001QFM
|
|
13/05/2024
|
17:23:28
|
BST
|
17
|
79.2800
|
XLON
|
992722240453255
|
|
13/05/2024
|
17:23:32
|
BST
|
59
|
79.2800
|
XLON
|
992722240453286
|
|
13/05/2024
|
17:23:42
|
BST
|
59
|
79.2800
|
XLON
|
992722240453296
|
|
13/05/2024
|
17:23:49
|
BST
|
68
|
79.2800
|
CHIX
|
120001QII
|
|
13/05/2024
|
17:23:49
|
BST
|
118
|
79.2800
|
XLON
|
992722240453304
|
|
13/05/2024
|
17:23:49
|
BST
|
73
|
79.2800
|
XLON
|
992722240453307
|
|
13/05/2024
|
17:23:50
|
BST
|
60
|
79.2800
|
CHIX
|
120001QJ3
|
|
13/05/2024
|
17:23:50
|
BST
|
45
|
79.2800
|
XLON
|
992722240453308
|
|
13/05/2024
|
17:23:51
|
BST
|
118
|
79.2800
|
XLON
|
992722240453313
|
|
13/05/2024
|
17:24:00
|
BST
|
118
|
79.2800
|
XLON
|
992722240453368
|
|
13/05/2024
|
17:24:00
|
BST
|
50
|
79.3000
|
XLON
|
992722240453370
|
|
13/05/2024
|
17:24:00
|
BST
|
49
|
79.3000
|
XLON
|
992722240453371
|
|
13/05/2024
|
17:24:00
|
BST
|
22
|
79.3000
|
XLON
|
992722240453372
|
|
13/05/2024
|
17:24:00
|
BST
|
11
|
79.3000
|
XLON
|
992722240453373
|
|
13/05/2024
|
17:24:01
|
BST
|
11
|
79.3000
|
XLON
|
992722240453374
|
|
13/05/2024
|
17:24:01
|
BST
|
50
|
79.3000
|
XLON
|
992722240453375
|
|
13/05/2024
|
17:24:01
|
BST
|
45
|
79.3000
|
XLON
|
992722240453376
|
|
13/05/2024
|
17:24:01
|
BST
|
57
|
79.3000
|
XLON
|
992722240453377
|
|
13/05/2024
|
17:24:01
|
BST
|
50
|
79.3000
|
XLON
|
992722240453379
|
|
13/05/2024
|
17:24:01
|
BST
|
10
|
79.3000
|
XLON
|
992722240453380
|
|
13/05/2024
|
17:24:02
|
BST
|
12
|
79.3000
|
XLON
|
992722240453381
|
|
13/05/2024
|
17:24:02
|
BST
|
50
|
79.3000
|
XLON
|
992722240453382
|
|
13/05/2024
|
17:24:03
|
BST
|
11
|
79.3000
|
XLON
|
992722240453389
|
|
13/05/2024
|
17:24:03
|
BST
|
50
|
79.3000
|
XLON
|
992722240453390
|
|
13/05/2024
|
17:24:12
|
BST
|
45
|
79.2800
|
CHIX
|
120001QNJ
|
|
13/05/2024
|
17:24:55
|
BST
|
27
|
79.2600
|
CHIX
|
120001QUJ
|
|
13/05/2024
|
17:25:02
|
BST
|
112
|
79.2600
|
XLON
|
992722240453599
|
|
13/05/2024
|
17:25:19
|
BST
|
10
|
79.3200
|
XLON
|
992722240453654
|
|
13/05/2024
|
17:25:26
|
BST
|
35
|
79.2800
|
CHIX
|
120001R23
|
|
13/05/2024
|
17:25:39
|
BST
|
66
|
79.2800
|
CHIX
|
120001R4P
|
|
13/05/2024
|
17:26:22
|
BST
|
2
|
79.2400
|
CHIX
|
120001RD3
|
|
13/05/2024
|
17:26:22
|
BST
|
49
|
79.2400
|
CHIX
|
120001RD7
|
|
13/05/2024
|
17:26:33
|
BST
|
20
|
79.2400
|
CHIX
|
120001RE6
|
|
13/05/2024
|
17:26:42
|
BST
|
43
|
79.2400
|
CHIX
|
120001RF0
|
|
13/05/2024
|
17:27:12
|
BST
|
19
|
79.2200
|
CHIX
|
120001RMM
|
|
13/05/2024
|
17:27:12
|
BST
|
4
|
79.2200
|
CHIX
|
120001RMN
|
|
13/05/2024
|
17:27:22
|
BST
|
32
|
79.2200
|
CHIX
|
120001ROS
|
|
13/05/2024
|
17:27:22
|
BST
|
48
|
79.2200
|
XLON
|
992722240454213
|
|
13/05/2024
|
17:27:22
|
BST
|
11
|
79.2200
|
XLON
|
992722240454214
|
|
13/05/2024
|
17:27:24
|
BST
|
10
|
79.2200
|
XLON
|
992722240454233
|
|
13/05/2024
|
17:27:24
|
BST
|
50
|
79.2200
|
XLON
|
992722240454234
|
|
13/05/2024
|
17:27:24
|
BST
|
32
|
79.2200
|
XLON
|
992722240454235
|
|
13/05/2024
|
17:27:24
|
BST
|
49
|
79.2200
|
XLON
|
992722240454236
|
|
13/05/2024
|
17:27:24
|
BST
|
45
|
79.2200
|
XLON
|
992722240454237
|
|
13/05/2024
|
17:27:25
|
BST
|
2
|
79.2200
|
XLON
|
992722240454238
|
|
13/05/2024
|
17:27:26
|
BST
|
12
|
79.2200
|
XLON
|
992722240454249
|
|
13/05/2024
|
17:27:43
|
BST
|
30
|
79.1800
|
CHIX
|
120001RUR
|
|
13/05/2024
|
17:28:32
|
BST
|
45
|
79.1600
|
CHIX
|
120001S3C
|
|
13/05/2024
|
17:28:32
|
BST
|
20
|
79.1600
|
CHIX
|
120001S3D
|
|
13/05/2024
|
17:28:52
|
BST
|
37
|
79.1400
|
CHIX
|
120001S7N
|
|
13/05/2024
|
17:28:52
|
BST
|
96
|
79.1400
|
XLON
|
992722240454546
|
|
13/05/2024
|
17:28:52
|
BST
|
19
|
79.1400
|
XLON
|
992722240454547
|
|
13/05/2024
|
17:28:55
|
BST
|
10
|
79.1600
|
XLON
|
992722240454558
|
|
13/05/2024
|
17:28:55
|
BST
|
53
|
79.1400
|
XLON
|
992722240454559
|
|
13/05/2024
|
17:29:12
|
BST
|
36
|
79.1400
|
CHIX
|
120001SBB
|
|
13/05/2024
|
17:29:12
|
BST
|
62
|
79.1400
|
XLON
|
992722240454615
|
|
13/05/2024
|
17:29:22
|
BST
|
59
|
79.1400
|
XLON
|
992722240454679
|
|
13/05/2024
|
17:29:32
|
BST
|
139
|
79.1400
|
XLON
|
992722240454718
|
|
13/05/2024
|
17:29:42
|
BST
|
40
|
79.1400
|
XLON
|
992722240454775
|
|
13/05/2024
|
17:29:42
|
BST
|
23
|
79.1400
|
XLON
|
992722240454776
|
|
13/05/2024
|
17:29:45
|
BST
|
37
|
79.1400
|
CHIX
|
120001SLI
|
|
13/05/2024
|
17:29:46
|
BST
|
10
|
79.2000
|
XLON
|
992722240454808
|
|
13/05/2024
|
17:29:47
|
BST
|
18
|
79.2000
|
XLON
|
992722240454809
|
|
13/05/2024
|
17:29:47
|
BST
|
12
|
79.2000
|
XLON
|
992722240454810
|
|
13/05/2024
|
17:29:47
|
BST
|
57
|
79.2000
|
XLON
|
992722240454811
|
|
13/05/2024
|
17:29:47
|
BST
|
30
|
79.2000
|
XLON
|
992722240454812
|
|
13/05/2024
|
17:29:47
|
BST
|
56
|
79.2000
|
XLON
|
992722240454813
|
|
13/05/2024
|
17:29:48
|
BST
|
166
|
79.1800
|
XLON
|
992722240454818
|
|
13/05/2024
|
17:29:54
|
BST
|
8
|
79.2000
|
CHIX
|
120001SP8
|
|
13/05/2024
|
17:29:54
|
BST
|
152
|
79.1800
|
XLON
|
992722240454836
|
|
13/05/2024
|
17:29:54
|
BST
|
18
|
79.2000
|
XLON
|
992722240454838
|
|
13/05/2024
|
17:29:55
|
BST
|
14
|
79.1800
|
XLON
|
992722240454843
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFETEEIVLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Apr 2024 to May 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2023 to May 2024
