InterContinental Hotels Group PLC Transaction in Own Shares
October 30 2024 - 2:00AM
RNS Regulatory News
RNS Number : 1265K
InterContinental Hotels Group PLC
30 October 2024
|
30 October
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 29
October 2024 it purchased the following number of its ordinary
shares of 20340/399pence 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:
|
29 October 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
33,768
|
|
|
|
|
Lowest price paid per
share:
|
£ 85.6000
|
|
|
|
|
Highest price paid per
share:
|
£ 86.4800
|
|
|
|
|
Average price paid per
share:
|
£ 85.9626
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,932,054 ordinary shares in issue (excluding
6,956,782 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);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 33,768 (ISIN:
GB00BHJYC057)
Date of purchases: 29 October
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
33,768
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
86.4800
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
85.6000
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
85.9626
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
29/10/2024
|
09:27:18
|
GMT
|
42
|
86.2200
|
XLON
|
1097270334328999
|
|
29/10/2024
|
09:27:18
|
GMT
|
42
|
86.2200
|
XLON
|
1097270334329000
|
|
29/10/2024
|
09:27:18
|
GMT
|
81
|
86.2000
|
XLON
|
1097270334329003
|
|
29/10/2024
|
09:27:20
|
GMT
|
83
|
86.1800
|
XLON
|
1097270334329004
|
|
29/10/2024
|
09:32:34
|
GMT
|
50
|
86.3400
|
XLON
|
1097270334329732
|
|
29/10/2024
|
09:32:34
|
GMT
|
50
|
86.3200
|
XLON
|
1097270334329734
|
|
29/10/2024
|
09:47:07
|
GMT
|
67
|
86.2800
|
XLON
|
1097270334331366
|
|
29/10/2024
|
09:48:21
|
GMT
|
48
|
86.2600
|
XLON
|
1097270334331696
|
|
29/10/2024
|
09:48:21
|
GMT
|
7
|
86.2600
|
XLON
|
1097270334331697
|
|
29/10/2024
|
09:49:28
|
GMT
|
76
|
86.3000
|
XLON
|
1097270334331879
|
|
29/10/2024
|
09:50:28
|
GMT
|
15
|
86.2600
|
XLON
|
1097270334332051
|
|
29/10/2024
|
09:50:28
|
GMT
|
25
|
86.2600
|
XLON
|
1097270334332052
|
|
29/10/2024
|
09:52:37
|
GMT
|
40
|
86.3200
|
XLON
|
1097270334332306
|
|
29/10/2024
|
09:52:37
|
GMT
|
41
|
86.3000
|
XLON
|
1097270334332309
|
|
29/10/2024
|
09:52:53
|
GMT
|
42
|
86.2800
|
XLON
|
1097270334332328
|
|
29/10/2024
|
09:53:08
|
GMT
|
41
|
86.2600
|
XLON
|
1097270334332352
|
|
29/10/2024
|
09:53:08
|
GMT
|
2
|
86.2600
|
XLON
|
1097270334332353
|
|
29/10/2024
|
09:53:08
|
GMT
|
2
|
86.2600
|
XLON
|
1097270334332354
|
|
29/10/2024
|
09:53:36
|
GMT
|
44
|
86.2400
|
XLON
|
1097270334332413
|
|
29/10/2024
|
09:56:04
|
GMT
|
51
|
86.2000
|
XLON
|
1097270334332719
|
|
29/10/2024
|
09:56:04
|
GMT
|
41
|
86.1800
|
XLON
|
1097270334332720
|
|
29/10/2024
|
10:00:07
|
GMT
|
78
|
86.2200
|
XLON
|
1097270334333198
|
|
29/10/2024
|
10:04:03
|
GMT
|
43
|
86.2400
|
XLON
|
1097270334333612
|
|
29/10/2024
|
10:04:40
|
GMT
|
42
|
86.2200
|
XLON
|
1097270334333642
|
|
29/10/2024
|
10:08:12
|
GMT
|
51
|
86.2800
|
XLON
|
1097270334334019
|
|
29/10/2024
|
10:08:12
|
GMT
|
59
|
86.2600
|
XLON
|
1097270334334020
|
|
29/10/2024
|
10:08:39
|
GMT
|
21
|
86.2400
|
XLON
|
1097270334334057
|
|
29/10/2024
|
10:08:39
|
GMT
|
21
|
86.2400
|
XLON
|
1097270334334058
|
|
29/10/2024
|
10:09:15
|
GMT
|
24
|
86.2200
|
XLON
|
1097270334334122
|
|
29/10/2024
|
10:09:15
|
GMT
|
17
|
86.2200
|
XLON
|
1097270334334123
|
|
29/10/2024
|
10:16:27
|
GMT
|
74
|
86.0800
|
XLON
|
1097270334334747
|
|
29/10/2024
|
10:18:00
|
GMT
|
46
|
86.0800
|
XLON
|
1097270334334882
|
|
29/10/2024
|
10:18:26
|
GMT
|
43
|
86.0600
|
XLON
|
1097270334334911
|
|
29/10/2024
|
10:20:05
|
GMT
|
49
|
86.0400
|
XLON
|
1097270334334989
|
|
29/10/2024
|
10:22:09
|
GMT
|
40
|
86.1000
|
XLON
|
1097270334335165
|
|
29/10/2024
|
10:27:15
|
GMT
|
45
|
86.1800
|
XLON
|
1097270334335621
|
|
29/10/2024
|
10:27:15
|
GMT
|
36
|
86.1800
|
XLON
|
1097270334335622
|
|
29/10/2024
|
10:28:59
|
GMT
|
82
|
86.2000
|
XLON
|
1097270334335722
|
|
29/10/2024
|
10:29:39
|
GMT
|
81
|
86.1800
|
XLON
|
1097270334335753
|
|
29/10/2024
|
10:29:57
|
GMT
|
69
|
86.1600
|
XLON
|
1097270334335762
|
|
29/10/2024
|
10:30:01
|
GMT
|
55
|
86.1400
|
XLON
|
1097270334335765
|
|
29/10/2024
|
10:31:00
|
GMT
|
71
|
86.1000
|
XLON
|
1097270334335880
|
|
29/10/2024
|
10:33:17
|
GMT
|
65
|
86.2800
|
XLON
|
1097270334336094
|
|
29/10/2024
|
10:40:22
|
GMT
|
81
|
86.4200
|
XLON
|
1097270334336479
|
|
29/10/2024
|
10:41:32
|
GMT
|
76
|
86.4800
|
XLON
|
1097270334336555
|
|
29/10/2024
|
10:41:32
|
GMT
|
70
|
86.4600
|
XLON
|
1097270334336556
|
|
29/10/2024
|
10:41:58
|
GMT
|
76
|
86.4400
|
XLON
|
1097270334336610
|
|
29/10/2024
|
10:43:47
|
GMT
|
57
|
86.4600
|
XLON
|
1097270334336779
|
|
29/10/2024
|
10:43:50
|
GMT
|
51
|
86.4400
|
XLON
|
1097270334336781
|
|
29/10/2024
|
10:43:50
|
GMT
|
7
|
86.4400
|
XLON
|
1097270334336782
|
|
29/10/2024
|
10:43:53
|
GMT
|
42
|
86.4200
|
XLON
|
1097270334336783
|
|
29/10/2024
|
10:46:11
|
GMT
|
42
|
86.4200
|
XLON
|
1097270334337008
|
|
29/10/2024
|
10:47:58
|
GMT
|
43
|
86.4400
|
XLON
|
1097270334337133
|
|
29/10/2024
|
10:48:01
|
GMT
|
24
|
86.4200
|
XLON
|
1097270334337134
|
|
29/10/2024
|
10:48:01
|
GMT
|
19
|
86.4200
|
XLON
|
1097270334337135
|
|
29/10/2024
|
10:50:10
|
GMT
|
40
|
86.4600
|
XLON
|
1097270334337339
|
|
29/10/2024
|
10:50:10
|
GMT
|
3
|
86.4600
|
XLON
|
1097270334337340
|
|
29/10/2024
|
10:50:10
|
GMT
|
3
|
86.4600
|
XLON
|
1097270334337341
|
|
29/10/2024
|
10:51:43
|
GMT
|
22
|
86.4400
|
XLON
|
1097270334337389
|
|
29/10/2024
|
10:51:43
|
GMT
|
19
|
86.4400
|
XLON
|
1097270334337390
|
|
29/10/2024
|
10:58:41
|
GMT
|
77
|
86.3800
|
XLON
|
1097270334337888
|
|
29/10/2024
|
11:00:32
|
GMT
|
40
|
86.3800
|
XLON
|
1097270334338036
|
|
29/10/2024
|
11:04:35
|
GMT
|
40
|
86.3000
|
XLON
|
1097270334338270
|
|
29/10/2024
|
11:12:40
|
GMT
|
69
|
86.3200
|
XLON
|
1097270334338823
|
|
29/10/2024
|
11:26:36
|
GMT
|
44
|
86.1200
|
XLON
|
1097270334339376
|
|
29/10/2024
|
11:27:53
|
GMT
|
72
|
86.1600
|
XLON
|
1097270334339458
|
|
29/10/2024
|
11:29:58
|
GMT
|
41
|
86.1800
|
XLON
|
1097270334339634
|
|
29/10/2024
|
11:30:11
|
GMT
|
41
|
86.1400
|
XLON
|
1097270334339669
|
|
29/10/2024
|
11:30:25
|
GMT
|
41
|
86.1400
|
XLON
|
1097270334339678
|
|
29/10/2024
|
11:39:00
|
GMT
|
72
|
86.1200
|
XLON
|
1097270334340059
|
|
29/10/2024
|
11:39:04
|
GMT
|
40
|
86.1000
|
XLON
|
1097270334340064
|
|
29/10/2024
|
11:40:04
|
GMT
|
12
|
86.0800
|
XLON
|
1097270334340114
|
|
29/10/2024
|
11:40:04
|
GMT
|
34
|
86.0800
|
XLON
|
1097270334340115
|
|
29/10/2024
|
11:40:04
|
GMT
|
41
|
86.0600
|
XLON
|
1097270334340117
|
|
29/10/2024
|
11:42:24
|
GMT
|
44
|
86.0800
|
XLON
|
1097270334340239
|
|
29/10/2024
|
11:42:24
|
GMT
|
44
|
86.0600
|
XLON
|
1097270334340243
|
|
29/10/2024
|
11:43:47
|
GMT
|
10
|
86.0800
|
XLON
|
1097270334340323
|
|
29/10/2024
|
11:44:00
|
GMT
|
35
|
86.0800
|
XLON
|
1097270334340324
|
|
29/10/2024
|
11:48:40
|
GMT
|
41
|
86.0600
|
XLON
|
1097270334340515
|
|
29/10/2024
|
11:49:06
|
GMT
|
40
|
86.0200
|
XLON
|
1097270334340553
|
|
29/10/2024
|
11:53:40
|
GMT
|
45
|
86.0000
|
XLON
|
1097270334340787
|
|
29/10/2024
|
11:55:53
|
GMT
|
40
|
86.0200
|
XLON
|
1097270334340962
|
|
29/10/2024
|
11:56:08
|
GMT
|
45
|
86.0000
|
XLON
|
1097270334340977
|
|
29/10/2024
|
11:56:08
|
GMT
|
44
|
85.9800
|
XLON
|
1097270334340978
|
|
29/10/2024
|
11:57:45
|
GMT
|
40
|
85.9600
|
XLON
|
1097270334341019
|
|
29/10/2024
|
11:58:14
|
GMT
|
41
|
85.9400
|
XLON
|
1097270334341032
|
|
29/10/2024
|
11:59:05
|
GMT
|
2
|
85.9200
|
XLON
|
1097270334341100
|
|
29/10/2024
|
11:59:05
|
GMT
|
51
|
85.9200
|
XLON
|
1097270334341101
|
|
29/10/2024
|
11:59:37
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334341137
|
|
29/10/2024
|
12:00:23
|
GMT
|
46
|
85.8800
|
XLON
|
1097270334341258
|
|
29/10/2024
|
12:01:39
|
GMT
|
59
|
85.9200
|
XLON
|
1097270334341354
|
|
29/10/2024
|
12:01:41
|
GMT
|
82
|
85.9000
|
XLON
|
1097270334341359
|
|
29/10/2024
|
12:01:41
|
GMT
|
28
|
85.8800
|
XLON
|
1097270334341361
|
|
29/10/2024
|
12:01:41
|
GMT
|
12
|
85.8800
|
XLON
|
1097270334341362
|
|
29/10/2024
|
12:01:42
|
GMT
|
51
|
85.8600
|
XLON
|
1097270334341365
|
|
29/10/2024
|
12:01:42
|
GMT
|
2
|
85.8600
|
XLON
|
1097270334341366
|
|
29/10/2024
|
12:05:03
|
GMT
|
74
|
85.9400
|
XLON
|
1097270334341463
|
|
29/10/2024
|
12:05:30
|
GMT
|
57
|
85.9200
|
XLON
|
1097270334341484
|
|
29/10/2024
|
12:05:36
|
GMT
|
77
|
85.9000
|
XLON
|
1097270334341492
|
|
29/10/2024
|
12:07:10
|
GMT
|
42
|
85.8800
|
XLON
|
1097270334341575
|
|
29/10/2024
|
12:09:00
|
GMT
|
53
|
85.8800
|
XLON
|
1097270334341624
|
|
29/10/2024
|
12:13:50
|
GMT
|
44
|
85.8200
|
XLON
|
1097270334341851
|
|
29/10/2024
|
12:15:28
|
GMT
|
52
|
85.8200
|
XLON
|
1097270334341960
|
|
29/10/2024
|
12:18:10
|
GMT
|
28
|
85.8600
|
XLON
|
1097270334342154
|
|
29/10/2024
|
12:18:10
|
GMT
|
28
|
85.8600
|
XLON
|
1097270334342155
|
|
29/10/2024
|
12:18:33
|
GMT
|
59
|
85.8400
|
XLON
|
1097270334342175
|
|
29/10/2024
|
12:25:07
|
GMT
|
50
|
85.8600
|
XLON
|
1097270334342576
|
|
29/10/2024
|
12:25:26
|
GMT
|
42
|
85.8400
|
XLON
|
1097270334342598
|
|
29/10/2024
|
12:26:09
|
GMT
|
41
|
85.8200
|
XLON
|
1097270334342664
|
|
29/10/2024
|
12:30:18
|
GMT
|
50
|
85.8600
|
XLON
|
1097270334342909
|
|
29/10/2024
|
12:37:29
|
GMT
|
14
|
85.7600
|
XLON
|
1097270334343331
|
|
29/10/2024
|
12:37:29
|
GMT
|
29
|
85.7600
|
XLON
|
1097270334343332
|
|
29/10/2024
|
12:38:31
|
GMT
|
82
|
85.8200
|
XLON
|
1097270334343428
|
|
29/10/2024
|
12:40:00
|
GMT
|
85
|
85.8000
|
XLON
|
1097270334343531
|
|
29/10/2024
|
12:41:39
|
GMT
|
80
|
85.8200
|
XLON
|
1097270334343603
|
|
29/10/2024
|
12:45:00
|
GMT
|
28
|
85.8600
|
XLON
|
1097270334343815
|
|
29/10/2024
|
12:45:00
|
GMT
|
55
|
85.8600
|
XLON
|
1097270334343816
|
|
29/10/2024
|
12:45:05
|
GMT
|
58
|
85.8400
|
XLON
|
1097270334343825
|
|
29/10/2024
|
12:45:05
|
GMT
|
27
|
85.8400
|
XLON
|
1097270334343826
|
|
29/10/2024
|
12:47:24
|
GMT
|
83
|
85.9400
|
XLON
|
1097270334343926
|
|
29/10/2024
|
12:47:24
|
GMT
|
84
|
85.9200
|
XLON
|
1097270334343931
|
|
29/10/2024
|
12:47:24
|
GMT
|
85
|
85.9000
|
XLON
|
1097270334343932
|
|
29/10/2024
|
12:48:33
|
GMT
|
58
|
85.9200
|
XLON
|
1097270334343990
|
|
29/10/2024
|
12:48:33
|
GMT
|
24
|
85.9200
|
XLON
|
1097270334343991
|
|
29/10/2024
|
12:50:21
|
GMT
|
82
|
85.9600
|
XLON
|
1097270334344068
|
|
29/10/2024
|
12:52:22
|
GMT
|
49
|
85.9400
|
XLON
|
1097270334344356
|
|
29/10/2024
|
12:52:22
|
GMT
|
31
|
85.9400
|
XLON
|
1097270334344357
|
|
29/10/2024
|
12:55:57
|
GMT
|
70
|
85.9200
|
XLON
|
1097270334344618
|
|
29/10/2024
|
12:56:41
|
GMT
|
57
|
85.9200
|
XLON
|
1097270334344681
|
|
29/10/2024
|
12:56:42
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334344686
|
|
29/10/2024
|
12:57:08
|
GMT
|
41
|
85.8800
|
XLON
|
1097270334344715
|
|
29/10/2024
|
13:00:00
|
GMT
|
71
|
85.9600
|
XLON
|
1097270334344861
|
|
29/10/2024
|
13:02:05
|
GMT
|
59
|
85.9400
|
XLON
|
1097270334344979
|
|
29/10/2024
|
13:02:47
|
GMT
|
59
|
85.9200
|
XLON
|
1097270334345016
|
|
29/10/2024
|
13:06:30
|
GMT
|
50
|
86.0000
|
XLON
|
1097270334345268
|
|
29/10/2024
|
13:09:29
|
GMT
|
50
|
86.0200
|
XLON
|
1097270334345357
|
|
29/10/2024
|
13:10:04
|
GMT
|
53
|
86.0000
|
XLON
|
1097270334345386
|
|
29/10/2024
|
13:11:02
|
GMT
|
51
|
85.9800
|
XLON
|
1097270334345414
|
|
29/10/2024
|
13:11:04
|
GMT
|
44
|
85.9600
|
XLON
|
1097270334345425
|
|
29/10/2024
|
13:19:00
|
GMT
|
43
|
86.0600
|
XLON
|
1097270334345865
|
|
29/10/2024
|
13:19:00
|
GMT
|
12
|
86.0600
|
XLON
|
1097270334345866
|
|
29/10/2024
|
13:19:10
|
GMT
|
55
|
86.0400
|
XLON
|
1097270334345880
|
|
29/10/2024
|
13:27:58
|
GMT
|
16
|
86.0600
|
XLON
|
1097270334346455
|
|
29/10/2024
|
13:27:58
|
GMT
|
24
|
86.0600
|
XLON
|
1097270334346456
|
|
29/10/2024
|
13:31:11
|
GMT
|
40
|
86.0800
|
XLON
|
1097270334346813
|
|
29/10/2024
|
13:31:15
|
GMT
|
40
|
86.0600
|
XLON
|
1097270334346888
|
|
29/10/2024
|
13:33:05
|
GMT
|
33
|
86.0200
|
XLON
|
1097270334347165
|
|
29/10/2024
|
13:33:05
|
GMT
|
7
|
86.0200
|
XLON
|
1097270334347166
|
|
29/10/2024
|
13:35:58
|
GMT
|
76
|
86.0600
|
XLON
|
1097270334347313
|
|
29/10/2024
|
13:46:07
|
GMT
|
56
|
85.9400
|
XLON
|
1097270334348538
|
|
29/10/2024
|
13:46:07
|
GMT
|
13
|
85.9400
|
XLON
|
1097270334348539
|
|
29/10/2024
|
13:47:46
|
GMT
|
41
|
85.9800
|
XLON
|
1097270334348672
|
|
29/10/2024
|
13:51:01
|
GMT
|
85
|
86.1000
|
XLON
|
1097270334349135
|
|
29/10/2024
|
13:51:17
|
GMT
|
83
|
86.0800
|
XLON
|
1097270334349193
|
|
29/10/2024
|
13:51:18
|
GMT
|
27
|
86.0600
|
XLON
|
1097270334349202
|
|
29/10/2024
|
13:54:11
|
GMT
|
34
|
86.0600
|
XLON
|
1097270334349490
|
|
29/10/2024
|
13:54:11
|
GMT
|
19
|
86.0600
|
XLON
|
1097270334349491
|
|
29/10/2024
|
13:54:26
|
GMT
|
83
|
86.0400
|
XLON
|
1097270334349571
|
|
29/10/2024
|
13:54:26
|
GMT
|
2
|
86.0400
|
XLON
|
1097270334349572
|
|
29/10/2024
|
13:54:46
|
GMT
|
83
|
86.0200
|
XLON
|
1097270334349767
|
|
29/10/2024
|
13:55:21
|
GMT
|
85
|
86.0000
|
XLON
|
1097270334350103
|
|
29/10/2024
|
13:57:48
|
GMT
|
80
|
86.0400
|
XLON
|
1097270334350247
|
|
29/10/2024
|
13:57:48
|
GMT
|
83
|
86.0200
|
XLON
|
1097270334350248
|
|
29/10/2024
|
14:00:00
|
GMT
|
28
|
86.0400
|
XLON
|
1097270334350362
|
|
29/10/2024
|
14:00:00
|
GMT
|
13
|
86.0400
|
XLON
|
1097270334350363
|
|
29/10/2024
|
14:00:16
|
GMT
|
68
|
86.0200
|
XLON
|
1097270334350420
|
|
29/10/2024
|
14:01:52
|
GMT
|
49
|
86.0400
|
XLON
|
1097270334350539
|
|
29/10/2024
|
14:02:00
|
GMT
|
52
|
86.0200
|
XLON
|
1097270334350546
|
|
29/10/2024
|
14:03:06
|
GMT
|
78
|
86.0000
|
XLON
|
1097270334350650
|
|
29/10/2024
|
14:03:23
|
GMT
|
20
|
85.9800
|
XLON
|
1097270334350656
|
|
29/10/2024
|
14:03:23
|
GMT
|
24
|
85.9800
|
XLON
|
1097270334350657
|
|
29/10/2024
|
14:04:09
|
GMT
|
56
|
85.9800
|
XLON
|
1097270334350716
|
|
29/10/2024
|
14:04:48
|
GMT
|
28
|
85.9400
|
XLON
|
1097270334350761
|
|
29/10/2024
|
14:04:48
|
GMT
|
17
|
85.9400
|
XLON
|
1097270334350762
|
|
29/10/2024
|
14:07:07
|
GMT
|
27
|
85.9600
|
XLON
|
1097270334350916
|
|
29/10/2024
|
14:07:07
|
GMT
|
13
|
85.9600
|
XLON
|
1097270334350917
|
|
29/10/2024
|
14:08:47
|
GMT
|
41
|
85.9600
|
XLON
|
1097270334350981
|
|
29/10/2024
|
14:10:24
|
GMT
|
55
|
85.9400
|
XLON
|
1097270334351098
|
|
29/10/2024
|
14:11:42
|
GMT
|
56
|
85.9200
|
XLON
|
1097270334351141
|
|
29/10/2024
|
14:13:02
|
GMT
|
41
|
85.9400
|
XLON
|
1097270334351277
|
|
29/10/2024
|
14:13:04
|
GMT
|
49
|
85.9200
|
XLON
|
1097270334351281
|
|
29/10/2024
|
14:14:39
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334351350
|
|
29/10/2024
|
14:14:39
|
GMT
|
42
|
85.8800
|
XLON
|
1097270334351354
|
|
29/10/2024
|
14:14:39
|
GMT
|
1
|
85.8600
|
XLON
|
1097270334351356
|
|
29/10/2024
|
14:14:39
|
GMT
|
20
|
85.8600
|
XLON
|
1097270334351357
|
|
29/10/2024
|
14:14:39
|
GMT
|
20
|
85.8600
|
XLON
|
1097270334351358
|
|
29/10/2024
|
14:16:21
|
GMT
|
41
|
85.8400
|
XLON
|
1097270334351460
|
|
29/10/2024
|
14:16:37
|
GMT
|
45
|
85.8000
|
XLON
|
1097270334351491
|
|
29/10/2024
|
14:18:47
|
GMT
|
71
|
85.7400
|
XLON
|
1097270334351708
|
|
29/10/2024
|
14:18:47
|
GMT
|
1
|
85.7400
|
XLON
|
1097270334351709
|
|
29/10/2024
|
14:20:54
|
GMT
|
40
|
85.7200
|
XLON
|
1097270334351950
|
|
29/10/2024
|
14:21:53
|
GMT
|
40
|
85.7600
|
XLON
|
1097270334352015
|
|
29/10/2024
|
14:22:54
|
GMT
|
40
|
85.7600
|
XLON
|
1097270334352099
|
|
29/10/2024
|
14:23:40
|
GMT
|
20
|
85.7400
|
XLON
|
1097270334352125
|
|
29/10/2024
|
14:23:40
|
GMT
|
20
|
85.7400
|
XLON
|
1097270334352126
|
|
29/10/2024
|
14:25:32
|
GMT
|
40
|
85.7200
|
XLON
|
1097270334352296
|
|
29/10/2024
|
14:27:56
|
GMT
|
40
|
85.7000
|
XLON
|
1097270334352505
|
|
29/10/2024
|
14:28:22
|
GMT
|
43
|
85.6800
|
XLON
|
1097270334352589
|
|
29/10/2024
|
14:28:22
|
GMT
|
41
|
85.6200
|
XLON
|
1097270334352592
|
|
29/10/2024
|
14:29:54
|
GMT
|
47
|
85.6000
|
XLON
|
1097270334352724
|
|
29/10/2024
|
14:30:04
|
GMT
|
57
|
85.7000
|
XLON
|
1097270334352926
|
|
29/10/2024
|
14:30:04
|
GMT
|
27
|
85.7000
|
XLON
|
1097270334352927
|
|
29/10/2024
|
14:30:40
|
GMT
|
81
|
85.7000
|
XLON
|
1097270334353125
|
|
29/10/2024
|
14:30:55
|
GMT
|
83
|
85.8800
|
XLON
|
1097270334353210
|
|
29/10/2024
|
14:31:02
|
GMT
|
81
|
85.8600
|
XLON
|
1097270334353226
|
|
29/10/2024
|
14:31:03
|
GMT
|
6
|
85.8400
|
XLON
|
1097270334353228
|
|
29/10/2024
|
14:31:03
|
GMT
|
59
|
85.8400
|
XLON
|
1097270334353229
|
|
29/10/2024
|
14:31:03
|
GMT
|
16
|
85.8400
|
XLON
|
1097270334353230
|
|
29/10/2024
|
14:31:07
|
GMT
|
82
|
85.8200
|
XLON
|
1097270334353258
|
|
29/10/2024
|
14:31:22
|
GMT
|
84
|
85.8000
|
XLON
|
1097270334353350
|
|
29/10/2024
|
14:31:23
|
GMT
|
84
|
85.7800
|
XLON
|
1097270334353359
|
|
29/10/2024
|
14:31:26
|
GMT
|
83
|
85.7600
|
XLON
|
1097270334353371
|
|
29/10/2024
|
14:31:28
|
GMT
|
53
|
85.7400
|
XLON
|
1097270334353396
|
|
29/10/2024
|
14:31:28
|
GMT
|
31
|
85.7400
|
XLON
|
1097270334353397
|
|
29/10/2024
|
14:31:30
|
GMT
|
41
|
85.7600
|
XLON
|
1097270334353406
|
|
29/10/2024
|
14:31:30
|
GMT
|
39
|
85.7600
|
XLON
|
1097270334353407
|
|
29/10/2024
|
14:31:39
|
GMT
|
81
|
85.7400
|
XLON
|
1097270334353456
|
|
29/10/2024
|
14:31:41
|
GMT
|
82
|
85.7200
|
XLON
|
1097270334353460
|
|
29/10/2024
|
14:32:26
|
GMT
|
81
|
85.7800
|
XLON
|
1097270334353515
|
|
29/10/2024
|
14:32:30
|
GMT
|
77
|
85.7600
|
XLON
|
1097270334353573
|
|
29/10/2024
|
14:32:30
|
GMT
|
6
|
85.7600
|
XLON
|
1097270334353574
|
|
29/10/2024
|
14:33:20
|
GMT
|
80
|
85.7800
|
XLON
|
1097270334353751
|
|
29/10/2024
|
14:33:27
|
GMT
|
20
|
85.7600
|
XLON
|
1097270334353782
|
|
29/10/2024
|
14:33:27
|
GMT
|
10
|
85.7600
|
XLON
|
1097270334353783
|
|
29/10/2024
|
14:33:27
|
GMT
|
53
|
85.7600
|
XLON
|
1097270334353784
|
|
29/10/2024
|
14:33:45
|
GMT
|
83
|
85.8400
|
XLON
|
1097270334353935
|
|
29/10/2024
|
14:33:59
|
GMT
|
39
|
85.8400
|
XLON
|
1097270334353957
|
|
29/10/2024
|
14:33:59
|
GMT
|
41
|
85.8400
|
XLON
|
1097270334353958
|
|
29/10/2024
|
14:34:12
|
GMT
|
20
|
85.8200
|
XLON
|
1097270334353982
|
|
29/10/2024
|
14:34:12
|
GMT
|
63
|
85.8200
|
XLON
|
1097270334353983
|
|
29/10/2024
|
14:34:22
|
GMT
|
34
|
85.8000
|
XLON
|
1097270334354002
|
|
29/10/2024
|
14:34:40
|
GMT
|
48
|
85.8000
|
XLON
|
1097270334354017
|
|
29/10/2024
|
14:34:49
|
GMT
|
65
|
85.7800
|
XLON
|
1097270334354055
|
|
29/10/2024
|
14:35:20
|
GMT
|
28
|
85.8600
|
XLON
|
1097270334354195
|
|
29/10/2024
|
14:35:20
|
GMT
|
28
|
85.8600
|
XLON
|
1097270334354196
|
|
29/10/2024
|
14:35:20
|
GMT
|
15
|
85.8600
|
XLON
|
1097270334354197
|
|
29/10/2024
|
14:36:00
|
GMT
|
60
|
85.8800
|
XLON
|
1097270334354300
|
|
29/10/2024
|
14:36:50
|
GMT
|
41
|
85.8800
|
XLON
|
1097270334354408
|
|
29/10/2024
|
14:37:09
|
GMT
|
71
|
85.8800
|
XLON
|
1097270334354462
|
|
29/10/2024
|
14:38:00
|
GMT
|
40
|
85.8600
|
XLON
|
1097270334354608
|
|
29/10/2024
|
14:38:00
|
GMT
|
44
|
85.8400
|
XLON
|
1097270334354613
|
|
29/10/2024
|
14:38:19
|
GMT
|
17
|
85.8600
|
XLON
|
1097270334354752
|
|
29/10/2024
|
14:39:02
|
GMT
|
76
|
85.9000
|
XLON
|
1097270334354869
|
|
29/10/2024
|
14:39:02
|
GMT
|
78
|
85.8800
|
XLON
|
1097270334354879
|
|
29/10/2024
|
14:40:09
|
GMT
|
22
|
85.9000
|
XLON
|
1097270334355198
|
|
29/10/2024
|
14:40:09
|
GMT
|
63
|
85.9000
|
XLON
|
1097270334355199
|
|
29/10/2024
|
14:41:10
|
GMT
|
81
|
85.8800
|
XLON
|
1097270334355433
|
|
29/10/2024
|
14:41:13
|
GMT
|
40
|
85.8600
|
XLON
|
1097270334355434
|
|
29/10/2024
|
14:41:13
|
GMT
|
56
|
85.8400
|
XLON
|
1097270334355435
|
|
29/10/2024
|
14:41:13
|
GMT
|
41
|
85.8200
|
XLON
|
1097270334355436
|
|
29/10/2024
|
14:41:29
|
GMT
|
43
|
85.8000
|
XLON
|
1097270334355520
|
|
29/10/2024
|
14:41:54
|
GMT
|
18
|
85.7400
|
XLON
|
1097270334355616
|
|
29/10/2024
|
14:42:40
|
GMT
|
61
|
85.8000
|
XLON
|
1097270334355707
|
|
29/10/2024
|
14:44:40
|
GMT
|
45
|
85.7200
|
XLON
|
1097270334355912
|
|
29/10/2024
|
14:45:03
|
GMT
|
23
|
85.7400
|
XLON
|
1097270334355951
|
|
29/10/2024
|
14:45:31
|
GMT
|
31
|
85.8200
|
XLON
|
1097270334356028
|
|
29/10/2024
|
14:46:00
|
GMT
|
54
|
85.8600
|
XLON
|
1097270334356065
|
|
29/10/2024
|
14:46:06
|
GMT
|
57
|
85.8400
|
XLON
|
1097270334356090
|
|
29/10/2024
|
14:46:06
|
GMT
|
22
|
85.8200
|
XLON
|
1097270334356092
|
|
29/10/2024
|
14:46:39
|
GMT
|
44
|
85.8000
|
XLON
|
1097270334356165
|
|
29/10/2024
|
14:46:42
|
GMT
|
22
|
85.7800
|
XLON
|
1097270334356169
|
|
29/10/2024
|
14:46:42
|
GMT
|
19
|
85.7800
|
XLON
|
1097270334356170
|
|
29/10/2024
|
14:47:37
|
GMT
|
35
|
85.7600
|
XLON
|
1097270334356301
|
|
29/10/2024
|
14:47:37
|
GMT
|
11
|
85.7600
|
XLON
|
1097270334356302
|
|
29/10/2024
|
14:48:25
|
GMT
|
80
|
85.8000
|
XLON
|
1097270334356389
|
|
29/10/2024
|
14:49:13
|
GMT
|
66
|
85.7800
|
XLON
|
1097270334356464
|
|
29/10/2024
|
14:49:13
|
GMT
|
17
|
85.7800
|
XLON
|
1097270334356465
|
|
29/10/2024
|
14:49:19
|
GMT
|
25
|
85.7600
|
XLON
|
1097270334356479
|
|
29/10/2024
|
14:49:19
|
GMT
|
56
|
85.7600
|
XLON
|
1097270334356480
|
|
29/10/2024
|
14:49:46
|
GMT
|
35
|
85.8000
|
XLON
|
1097270334356535
|
|
29/10/2024
|
14:49:46
|
GMT
|
46
|
85.8000
|
XLON
|
1097270334356536
|
|
29/10/2024
|
14:49:56
|
GMT
|
85
|
85.7800
|
XLON
|
1097270334356556
|
|
29/10/2024
|
14:50:32
|
GMT
|
80
|
85.8800
|
XLON
|
1097270334356634
|
|
29/10/2024
|
14:50:33
|
GMT
|
85
|
85.8600
|
XLON
|
1097270334356643
|
|
29/10/2024
|
14:50:56
|
GMT
|
37
|
85.8400
|
XLON
|
1097270334356713
|
|
29/10/2024
|
14:50:56
|
GMT
|
46
|
85.8400
|
XLON
|
1097270334356714
|
|
29/10/2024
|
14:51:06
|
GMT
|
9
|
85.8400
|
XLON
|
1097270334356719
|
|
29/10/2024
|
14:51:10
|
GMT
|
71
|
85.8400
|
XLON
|
1097270334356727
|
|
29/10/2024
|
14:51:19
|
GMT
|
58
|
85.8200
|
XLON
|
1097270334356747
|
|
29/10/2024
|
14:51:45
|
GMT
|
69
|
85.8000
|
XLON
|
1097270334356786
|
|
29/10/2024
|
14:51:57
|
GMT
|
61
|
85.7800
|
XLON
|
1097270334356809
|
|
29/10/2024
|
14:53:24
|
GMT
|
18
|
85.8600
|
XLON
|
1097270334356909
|
|
29/10/2024
|
14:53:24
|
GMT
|
62
|
85.8600
|
XLON
|
1097270334356910
|
|
29/10/2024
|
14:54:08
|
GMT
|
65
|
85.8600
|
XLON
|
1097270334356969
|
|
29/10/2024
|
14:55:15
|
GMT
|
77
|
85.9600
|
XLON
|
1097270334357126
|
|
29/10/2024
|
14:56:45
|
GMT
|
79
|
85.9800
|
XLON
|
1097270334357284
|
|
29/10/2024
|
14:58:38
|
GMT
|
64
|
85.9800
|
XLON
|
1097270334357476
|
|
29/10/2024
|
14:58:38
|
GMT
|
9
|
85.9600
|
XLON
|
1097270334357482
|
|
29/10/2024
|
14:58:38
|
GMT
|
31
|
85.9600
|
XLON
|
1097270334357483
|
|
29/10/2024
|
15:00:01
|
GMT
|
81
|
85.9800
|
XLON
|
1097270334357622
|
|
29/10/2024
|
15:00:01
|
GMT
|
56
|
85.9600
|
XLON
|
1097270334357650
|
|
29/10/2024
|
15:00:01
|
GMT
|
28
|
85.9600
|
XLON
|
1097270334357651
|
|
29/10/2024
|
15:00:01
|
GMT
|
1
|
85.9600
|
XLON
|
1097270334357652
|
|
29/10/2024
|
15:00:01
|
GMT
|
9
|
85.9400
|
XLON
|
1097270334357656
|
|
29/10/2024
|
15:00:01
|
GMT
|
70
|
85.9400
|
XLON
|
1097270334357681
|
|
29/10/2024
|
15:00:01
|
GMT
|
76
|
85.9200
|
XLON
|
1097270334357685
|
|
29/10/2024
|
15:00:02
|
GMT
|
72
|
85.9000
|
XLON
|
1097270334357728
|
|
29/10/2024
|
15:00:02
|
GMT
|
53
|
85.8800
|
XLON
|
1097270334357730
|
|
29/10/2024
|
15:01:35
|
GMT
|
40
|
85.8800
|
XLON
|
1097270334358175
|
|
29/10/2024
|
15:02:01
|
GMT
|
41
|
85.9400
|
XLON
|
1097270334358255
|
|
29/10/2024
|
15:02:20
|
GMT
|
40
|
85.9200
|
XLON
|
1097270334358315
|
|
29/10/2024
|
15:02:38
|
GMT
|
46
|
85.9000
|
XLON
|
1097270334358347
|
|
29/10/2024
|
15:03:54
|
GMT
|
47
|
85.8800
|
XLON
|
1097270334358467
|
|
29/10/2024
|
15:05:12
|
GMT
|
56
|
85.9400
|
XLON
|
1097270334358573
|
|
29/10/2024
|
15:07:02
|
GMT
|
60
|
86.0000
|
XLON
|
1097270334358859
|
|
29/10/2024
|
15:07:02
|
GMT
|
49
|
85.9800
|
XLON
|
1097270334358861
|
|
29/10/2024
|
15:07:02
|
GMT
|
8
|
85.9800
|
XLON
|
1097270334358862
|
|
29/10/2024
|
15:07:22
|
GMT
|
48
|
86.0000
|
XLON
|
1097270334358901
|
|
29/10/2024
|
15:07:24
|
GMT
|
47
|
85.9800
|
XLON
|
1097270334358904
|
|
29/10/2024
|
15:08:27
|
GMT
|
55
|
86.0000
|
XLON
|
1097270334359054
|
|
29/10/2024
|
15:08:34
|
GMT
|
43
|
85.9800
|
XLON
|
1097270334359060
|
|
29/10/2024
|
15:08:34
|
GMT
|
47
|
85.9600
|
XLON
|
1097270334359061
|
|
29/10/2024
|
15:10:08
|
GMT
|
40
|
85.9800
|
XLON
|
1097270334359229
|
|
29/10/2024
|
15:10:40
|
GMT
|
58
|
86.0200
|
XLON
|
1097270334359265
|
|
29/10/2024
|
15:12:12
|
GMT
|
60
|
86.0800
|
XLON
|
1097270334359402
|
|
29/10/2024
|
15:12:14
|
GMT
|
63
|
86.0600
|
XLON
|
1097270334359408
|
|
29/10/2024
|
15:12:25
|
GMT
|
63
|
86.0400
|
XLON
|
1097270334359418
|
|
29/10/2024
|
15:12:49
|
GMT
|
41
|
86.0200
|
XLON
|
1097270334359445
|
|
29/10/2024
|
15:13:07
|
GMT
|
40
|
86.0000
|
XLON
|
1097270334359477
|
|
29/10/2024
|
15:13:17
|
GMT
|
40
|
86.0800
|
XLON
|
1097270334359519
|
|
29/10/2024
|
15:13:22
|
GMT
|
75
|
86.0400
|
XLON
|
1097270334359534
|
|
29/10/2024
|
15:14:00
|
GMT
|
5
|
86.0400
|
XLON
|
1097270334359561
|
|
29/10/2024
|
15:14:00
|
GMT
|
35
|
86.0400
|
XLON
|
1097270334359562
|
|
29/10/2024
|
15:14:47
|
GMT
|
46
|
85.9600
|
XLON
|
1097270334359607
|
|
29/10/2024
|
15:15:31
|
GMT
|
44
|
85.9800
|
XLON
|
1097270334359683
|
|
29/10/2024
|
15:16:08
|
GMT
|
45
|
86.0000
|
XLON
|
1097270334359759
|
|
29/10/2024
|
15:16:13
|
GMT
|
40
|
85.9800
|
XLON
|
1097270334359780
|
|
29/10/2024
|
15:16:23
|
GMT
|
4
|
85.9600
|
XLON
|
1097270334359796
|
|
29/10/2024
|
15:16:23
|
GMT
|
8
|
85.9600
|
XLON
|
1097270334359797
|
|
29/10/2024
|
15:16:23
|
GMT
|
19
|
85.9600
|
XLON
|
1097270334359798
|
|
29/10/2024
|
15:16:26
|
GMT
|
10
|
85.9600
|
XLON
|
1097270334359799
|
|
29/10/2024
|
15:16:51
|
GMT
|
67
|
85.9600
|
XLON
|
1097270334359846
|
|
29/10/2024
|
15:17:22
|
GMT
|
1
|
85.9800
|
XLON
|
1097270334359890
|
|
29/10/2024
|
15:17:22
|
GMT
|
39
|
85.9800
|
XLON
|
1097270334359891
|
|
29/10/2024
|
15:17:40
|
GMT
|
41
|
85.9600
|
XLON
|
1097270334359903
|
|
29/10/2024
|
15:18:07
|
GMT
|
7
|
85.9400
|
XLON
|
1097270334359952
|
|
29/10/2024
|
15:18:07
|
GMT
|
65
|
85.9400
|
XLON
|
1097270334359953
|
|
29/10/2024
|
15:19:00
|
GMT
|
40
|
85.9200
|
XLON
|
1097270334359990
|
|
29/10/2024
|
15:19:00
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334360001
|
|
29/10/2024
|
15:20:10
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334360114
|
|
29/10/2024
|
15:20:13
|
GMT
|
44
|
85.8800
|
XLON
|
1097270334360116
|
|
29/10/2024
|
15:20:21
|
GMT
|
59
|
85.8600
|
XLON
|
1097270334360123
|
|
29/10/2024
|
15:23:13
|
GMT
|
25
|
85.9000
|
XLON
|
1097270334360330
|
|
29/10/2024
|
15:23:13
|
GMT
|
17
|
85.9000
|
XLON
|
1097270334360331
|
|
29/10/2024
|
15:23:16
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334360335
|
|
29/10/2024
|
15:23:27
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334360337
|
|
29/10/2024
|
15:24:35
|
GMT
|
41
|
85.9400
|
XLON
|
1097270334360452
|
|
29/10/2024
|
15:26:08
|
GMT
|
31
|
86.0000
|
XLON
|
1097270334360611
|
|
29/10/2024
|
15:26:08
|
GMT
|
50
|
86.0000
|
XLON
|
1097270334360612
|
|
29/10/2024
|
15:26:08
|
GMT
|
79
|
85.9800
|
XLON
|
1097270334360614
|
|
29/10/2024
|
15:26:51
|
GMT
|
64
|
85.9800
|
XLON
|
1097270334360657
|
|
29/10/2024
|
15:26:52
|
GMT
|
75
|
85.9600
|
XLON
|
1097270334360659
|
|
29/10/2024
|
15:26:52
|
GMT
|
44
|
85.9400
|
XLON
|
1097270334360660
|
|
29/10/2024
|
15:27:11
|
GMT
|
54
|
85.9200
|
XLON
|
1097270334360693
|
|
29/10/2024
|
15:27:34
|
GMT
|
58
|
85.8800
|
XLON
|
1097270334360723
|
|
29/10/2024
|
15:27:34
|
GMT
|
8
|
85.8400
|
XLON
|
1097270334360725
|
|
29/10/2024
|
15:27:57
|
GMT
|
50
|
85.8400
|
XLON
|
1097270334360741
|
|
29/10/2024
|
15:28:19
|
GMT
|
40
|
85.8400
|
XLON
|
1097270334360793
|
|
29/10/2024
|
15:28:30
|
GMT
|
50
|
85.8200
|
XLON
|
1097270334360810
|
|
29/10/2024
|
15:31:45
|
GMT
|
31
|
85.8200
|
XLON
|
1097270334361123
|
|
29/10/2024
|
15:31:45
|
GMT
|
11
|
85.8200
|
XLON
|
1097270334361124
|
|
29/10/2024
|
15:35:04
|
GMT
|
62
|
85.8600
|
XLON
|
1097270334361393
|
|
29/10/2024
|
15:35:04
|
GMT
|
15
|
85.8600
|
XLON
|
1097270334361394
|
|
29/10/2024
|
15:35:07
|
GMT
|
51
|
85.8400
|
XLON
|
1097270334361401
|
|
29/10/2024
|
15:35:50
|
GMT
|
17
|
85.8400
|
XLON
|
1097270334361457
|
|
29/10/2024
|
15:36:04
|
GMT
|
42
|
85.8200
|
XLON
|
1097270334361485
|
|
29/10/2024
|
15:36:36
|
GMT
|
83
|
85.8200
|
XLON
|
1097270334361587
|
|
29/10/2024
|
15:36:36
|
GMT
|
56
|
85.8000
|
XLON
|
1097270334361591
|
|
29/10/2024
|
15:37:49
|
GMT
|
80
|
85.8400
|
XLON
|
1097270334361754
|
|
29/10/2024
|
15:38:55
|
GMT
|
84
|
85.8800
|
XLON
|
1097270334361872
|
|
29/10/2024
|
15:39:38
|
GMT
|
84
|
85.8800
|
XLON
|
1097270334361946
|
|
29/10/2024
|
15:40:00
|
GMT
|
78
|
85.8800
|
XLON
|
1097270334361982
|
|
29/10/2024
|
15:40:00
|
GMT
|
6
|
85.8800
|
XLON
|
1097270334361983
|
|
29/10/2024
|
15:40:25
|
GMT
|
41
|
85.8600
|
XLON
|
1097270334362034
|
|
29/10/2024
|
15:40:25
|
GMT
|
41
|
85.8600
|
XLON
|
1097270334362035
|
|
29/10/2024
|
15:41:52
|
GMT
|
62
|
85.8800
|
XLON
|
1097270334362158
|
|
29/10/2024
|
15:41:52
|
GMT
|
11
|
85.8800
|
XLON
|
1097270334362159
|
|
29/10/2024
|
15:41:52
|
GMT
|
11
|
85.8800
|
XLON
|
1097270334362160
|
|
29/10/2024
|
15:41:57
|
GMT
|
21
|
85.8600
|
XLON
|
1097270334362219
|
|
29/10/2024
|
15:41:57
|
GMT
|
61
|
85.8600
|
XLON
|
1097270334362220
|
|
29/10/2024
|
15:42:10
|
GMT
|
71
|
85.8600
|
XLON
|
1097270334362231
|
|
29/10/2024
|
15:42:16
|
GMT
|
85
|
85.8400
|
XLON
|
1097270334362256
|
|
29/10/2024
|
15:43:13
|
GMT
|
76
|
85.8600
|
XLON
|
1097270334362357
|
|
29/10/2024
|
15:43:13
|
GMT
|
73
|
85.8400
|
XLON
|
1097270334362360
|
|
29/10/2024
|
15:43:13
|
GMT
|
31
|
85.8400
|
XLON
|
1097270334362364
|
|
29/10/2024
|
15:43:13
|
GMT
|
12
|
85.8400
|
XLON
|
1097270334362365
|
|
29/10/2024
|
15:43:23
|
GMT
|
52
|
85.8200
|
XLON
|
1097270334362394
|
|
29/10/2024
|
15:45:10
|
GMT
|
55
|
85.8000
|
XLON
|
1097270334362589
|
|
29/10/2024
|
15:45:31
|
GMT
|
45
|
85.7800
|
XLON
|
1097270334362638
|
|
29/10/2024
|
15:47:18
|
GMT
|
53
|
85.7800
|
XLON
|
1097270334362986
|
|
29/10/2024
|
15:47:27
|
GMT
|
61
|
85.7600
|
XLON
|
1097270334363095
|
|
29/10/2024
|
15:47:30
|
GMT
|
50
|
85.7400
|
XLON
|
1097270334363110
|
|
29/10/2024
|
15:48:15
|
GMT
|
40
|
85.7200
|
XLON
|
1097270334363280
|
|
29/10/2024
|
15:48:29
|
GMT
|
40
|
85.7000
|
XLON
|
1097270334363313
|
|
29/10/2024
|
15:50:00
|
GMT
|
57
|
85.7400
|
XLON
|
1097270334363646
|
|
29/10/2024
|
15:50:00
|
GMT
|
38
|
85.7200
|
XLON
|
1097270334363648
|
|
29/10/2024
|
15:50:00
|
GMT
|
7
|
85.7200
|
XLON
|
1097270334363649
|
|
29/10/2024
|
15:50:00
|
GMT
|
30
|
85.7000
|
XLON
|
1097270334363651
|
|
29/10/2024
|
15:50:55
|
GMT
|
50
|
85.7600
|
XLON
|
1097270334363753
|
|
29/10/2024
|
15:52:11
|
GMT
|
18
|
85.7800
|
XLON
|
1097270334364001
|
|
29/10/2024
|
15:52:12
|
GMT
|
52
|
85.7800
|
XLON
|
1097270334364002
|
|
29/10/2024
|
15:54:13
|
GMT
|
84
|
85.8000
|
XLON
|
1097270334364296
|
|
29/10/2024
|
15:55:00
|
GMT
|
65
|
85.7800
|
XLON
|
1097270334364542
|
|
29/10/2024
|
15:55:03
|
GMT
|
14
|
85.7600
|
XLON
|
1097270334364545
|
|
29/10/2024
|
15:59:08
|
GMT
|
80
|
85.8200
|
XLON
|
1097270334365101
|
|
29/10/2024
|
15:59:24
|
GMT
|
66
|
85.8000
|
XLON
|
1097270334365124
|
|
29/10/2024
|
15:59:24
|
GMT
|
16
|
85.8000
|
XLON
|
1097270334365125
|
|
29/10/2024
|
16:01:00
|
GMT
|
50
|
85.8600
|
XLON
|
1097270334365359
|
|
29/10/2024
|
16:01:00
|
GMT
|
33
|
85.8600
|
XLON
|
1097270334365360
|
|
29/10/2024
|
16:01:03
|
GMT
|
54
|
85.8400
|
XLON
|
1097270334365373
|
|
29/10/2024
|
16:01:03
|
GMT
|
30
|
85.8400
|
XLON
|
1097270334365374
|
|
29/10/2024
|
16:01:35
|
GMT
|
80
|
85.8200
|
XLON
|
1097270334365480
|
|
29/10/2024
|
16:01:52
|
GMT
|
80
|
85.8000
|
XLON
|
1097270334365551
|
|
29/10/2024
|
16:02:26
|
GMT
|
82
|
85.8400
|
XLON
|
1097270334365597
|
|
29/10/2024
|
16:03:01
|
GMT
|
61
|
85.8400
|
XLON
|
1097270334365665
|
|
29/10/2024
|
16:03:01
|
GMT
|
22
|
85.8400
|
XLON
|
1097270334365666
|
|
29/10/2024
|
16:03:57
|
GMT
|
82
|
85.9000
|
XLON
|
1097270334365776
|
|
29/10/2024
|
16:04:02
|
GMT
|
21
|
85.9000
|
XLON
|
1097270334365791
|
|
29/10/2024
|
16:04:02
|
GMT
|
59
|
85.9000
|
XLON
|
1097270334365792
|
|
29/10/2024
|
16:04:18
|
GMT
|
8
|
85.8800
|
XLON
|
1097270334365848
|
|
29/10/2024
|
16:04:28
|
GMT
|
19
|
85.8800
|
XLON
|
1097270334365906
|
|
29/10/2024
|
16:04:28
|
GMT
|
55
|
85.8800
|
XLON
|
1097270334365907
|
|
29/10/2024
|
16:04:28
|
GMT
|
83
|
85.8600
|
XLON
|
1097270334365911
|
|
29/10/2024
|
16:04:41
|
GMT
|
39
|
85.8400
|
XLON
|
1097270334365940
|
|
29/10/2024
|
16:05:02
|
GMT
|
41
|
85.8400
|
XLON
|
1097270334366015
|
|
29/10/2024
|
16:05:13
|
GMT
|
68
|
85.8200
|
XLON
|
1097270334366065
|
|
29/10/2024
|
16:05:13
|
GMT
|
16
|
85.8200
|
XLON
|
1097270334366066
|
|
29/10/2024
|
16:05:24
|
GMT
|
22
|
85.8000
|
XLON
|
1097270334366097
|
|
29/10/2024
|
16:05:26
|
GMT
|
47
|
85.8000
|
XLON
|
1097270334366099
|
|
29/10/2024
|
16:05:26
|
GMT
|
2
|
85.8000
|
XLON
|
1097270334366100
|
|
29/10/2024
|
16:05:39
|
GMT
|
48
|
85.8000
|
XLON
|
1097270334366136
|
|
29/10/2024
|
16:05:39
|
GMT
|
23
|
85.8000
|
XLON
|
1097270334366137
|
|
29/10/2024
|
16:06:01
|
GMT
|
43
|
85.8400
|
XLON
|
1097270334366220
|
|
29/10/2024
|
16:06:01
|
GMT
|
42
|
85.8400
|
XLON
|
1097270334366221
|
|
29/10/2024
|
16:06:07
|
GMT
|
55
|
85.8400
|
XLON
|
1097270334366236
|
|
29/10/2024
|
16:07:51
|
GMT
|
50
|
85.8400
|
XLON
|
1097270334366362
|
|
29/10/2024
|
16:08:04
|
GMT
|
13
|
85.8200
|
XLON
|
1097270334366380
|
|
29/10/2024
|
16:08:04
|
GMT
|
57
|
85.8200
|
XLON
|
1097270334366381
|
|
29/10/2024
|
16:08:50
|
GMT
|
37
|
85.8400
|
XLON
|
1097270334366461
|
|
29/10/2024
|
16:08:50
|
GMT
|
4
|
85.8400
|
XLON
|
1097270334366462
|
|
29/10/2024
|
16:08:57
|
GMT
|
54
|
85.8200
|
XLON
|
1097270334366473
|
|
29/10/2024
|
16:09:18
|
GMT
|
49
|
85.8400
|
XLON
|
1097270334366599
|
|
29/10/2024
|
16:09:22
|
GMT
|
52
|
86.2200
|
XLON
|
1097270334366773
|
|
29/10/2024
|
16:09:25
|
GMT
|
80
|
86.2400
|
XLON
|
1097270334366853
|
|
29/10/2024
|
16:09:25
|
GMT
|
66
|
86.2200
|
XLON
|
1097270334366858
|
|
29/10/2024
|
16:09:26
|
GMT
|
16
|
86.2200
|
XLON
|
1097270334366859
|
|
29/10/2024
|
16:09:26
|
GMT
|
59
|
86.2000
|
XLON
|
1097270334366863
|
|
29/10/2024
|
16:09:26
|
GMT
|
24
|
86.2000
|
XLON
|
1097270334366864
|
|
29/10/2024
|
16:09:26
|
GMT
|
47
|
86.2000
|
XLON
|
1097270334366866
|
|
29/10/2024
|
16:09:26
|
GMT
|
47
|
86.2200
|
XLON
|
1097270334366867
|
|
29/10/2024
|
16:09:26
|
GMT
|
13
|
86.2200
|
XLON
|
1097270334366868
|
|
29/10/2024
|
16:09:27
|
GMT
|
84
|
86.1800
|
XLON
|
1097270334366900
|
|
29/10/2024
|
16:09:27
|
GMT
|
12
|
86.1600
|
XLON
|
1097270334366902
|
|
29/10/2024
|
16:09:27
|
GMT
|
34
|
86.1600
|
XLON
|
1097270334366903
|
|
29/10/2024
|
16:09:27
|
GMT
|
34
|
86.1600
|
XLON
|
1097270334366904
|
|
29/10/2024
|
16:09:30
|
GMT
|
40
|
86.1600
|
XLON
|
1097270334366934
|
|
29/10/2024
|
16:09:30
|
GMT
|
47
|
86.1600
|
XLON
|
1097270334366935
|
|
29/10/2024
|
16:09:32
|
GMT
|
23
|
86.2400
|
XLON
|
1097270334366953
|
|
29/10/2024
|
16:09:32
|
GMT
|
35
|
86.2400
|
XLON
|
1097270334366954
|
|
29/10/2024
|
16:09:34
|
GMT
|
82
|
86.2000
|
XLON
|
1097270334366956
|
|
29/10/2024
|
16:09:37
|
GMT
|
80
|
86.1800
|
XLON
|
1097270334366966
|
|
29/10/2024
|
16:09:37
|
GMT
|
84
|
86.1600
|
XLON
|
1097270334366967
|
|
29/10/2024
|
16:09:37
|
GMT
|
47
|
86.1600
|
XLON
|
1097270334366969
|
|
29/10/2024
|
16:09:37
|
GMT
|
38
|
86.1600
|
XLON
|
1097270334366970
|
|
29/10/2024
|
16:09:37
|
GMT
|
22
|
86.1600
|
XLON
|
1097270334366971
|
|
29/10/2024
|
16:09:42
|
GMT
|
54
|
86.1400
|
XLON
|
1097270334366981
|
|
29/10/2024
|
16:09:42
|
GMT
|
27
|
86.1400
|
XLON
|
1097270334366982
|
|
29/10/2024
|
16:09:46
|
GMT
|
46
|
86.1200
|
XLON
|
1097270334366995
|
|
29/10/2024
|
16:09:46
|
GMT
|
34
|
86.1200
|
XLON
|
1097270334366996
|
|
29/10/2024
|
16:09:49
|
GMT
|
47
|
86.1200
|
XLON
|
1097270334367016
|
|
29/10/2024
|
16:09:49
|
GMT
|
26
|
86.1200
|
XLON
|
1097270334367017
|
|
29/10/2024
|
16:09:49
|
GMT
|
34
|
86.1200
|
XLON
|
1097270334367018
|
|
29/10/2024
|
16:10:15
|
GMT
|
83
|
86.1000
|
XLON
|
1097270334367062
|
|
29/10/2024
|
16:10:15
|
GMT
|
82
|
86.0800
|
XLON
|
1097270334367064
|
|
29/10/2024
|
16:10:15
|
GMT
|
47
|
86.1000
|
XLON
|
1097270334367066
|
|
29/10/2024
|
16:10:15
|
GMT
|
37
|
86.1000
|
XLON
|
1097270334367067
|
|
29/10/2024
|
16:10:15
|
GMT
|
23
|
86.1000
|
XLON
|
1097270334367068
|
|
29/10/2024
|
16:10:15
|
GMT
|
81
|
86.0600
|
XLON
|
1097270334367069
|
|
29/10/2024
|
16:10:29
|
GMT
|
84
|
86.0400
|
XLON
|
1097270334367095
|
|
29/10/2024
|
16:10:40
|
GMT
|
85
|
86.0600
|
XLON
|
1097270334367122
|
|
29/10/2024
|
16:11:26
|
GMT
|
80
|
86.1000
|
XLON
|
1097270334367198
|
|
29/10/2024
|
16:11:26
|
GMT
|
2
|
86.1000
|
XLON
|
1097270334367199
|
|
29/10/2024
|
16:11:54
|
GMT
|
81
|
86.0800
|
XLON
|
1097270334367232
|
|
29/10/2024
|
16:12:02
|
GMT
|
80
|
86.0600
|
XLON
|
1097270334367251
|
|
29/10/2024
|
16:12:03
|
GMT
|
7
|
86.0800
|
XLON
|
1097270334367259
|
|
29/10/2024
|
16:12:20
|
GMT
|
3
|
86.1000
|
XLON
|
1097270334367282
|
|
29/10/2024
|
16:12:36
|
GMT
|
84
|
86.0800
|
XLON
|
1097270334367310
|
|
29/10/2024
|
16:12:51
|
GMT
|
84
|
86.1400
|
XLON
|
1097270334367333
|
|
29/10/2024
|
16:13:07
|
GMT
|
84
|
86.1200
|
XLON
|
1097270334367339
|
|
29/10/2024
|
16:13:20
|
GMT
|
82
|
86.1200
|
XLON
|
1097270334367363
|
|
29/10/2024
|
16:13:20
|
GMT
|
81
|
86.1000
|
XLON
|
1097270334367364
|
|
29/10/2024
|
16:14:28
|
GMT
|
24
|
86.1600
|
XLON
|
1097270334367455
|
|
29/10/2024
|
16:14:28
|
GMT
|
83
|
86.1400
|
XLON
|
1097270334367458
|
|
29/10/2024
|
16:14:46
|
GMT
|
83
|
86.1600
|
XLON
|
1097270334367496
|
|
29/10/2024
|
16:14:51
|
GMT
|
40
|
86.1600
|
XLON
|
1097270334367519
|
|
29/10/2024
|
16:15:05
|
GMT
|
9
|
86.1600
|
XLON
|
1097270334367550
|
|
29/10/2024
|
16:15:05
|
GMT
|
1
|
86.1600
|
XLON
|
1097270334367551
|
|
29/10/2024
|
16:15:05
|
GMT
|
1
|
86.1600
|
XLON
|
1097270334367552
|
|
29/10/2024
|
16:15:13
|
GMT
|
73
|
86.1400
|
XLON
|
1097270334367563
|
|
29/10/2024
|
16:15:13
|
GMT
|
10
|
86.1400
|
XLON
|
1097270334367564
|
|
29/10/2024
|
16:15:56
|
GMT
|
7
|
86.1600
|
XLON
|
1097270334367653
|
|
29/10/2024
|
16:15:56
|
GMT
|
5
|
86.1600
|
XLON
|
1097270334367654
|
|
29/10/2024
|
16:15:56
|
GMT
|
7
|
86.1600
|
XLON
|
1097270334367655
|
|
29/10/2024
|
16:15:57
|
GMT
|
7
|
86.1600
|
XLON
|
1097270334367656
|
|
29/10/2024
|
16:15:57
|
GMT
|
36
|
86.1600
|
XLON
|
1097270334367657
|
|
29/10/2024
|
16:16:05
|
GMT
|
11
|
86.1600
|
XLON
|
1097270334367662
|
|
29/10/2024
|
16:16:15
|
GMT
|
41
|
86.1800
|
XLON
|
1097270334367678
|
|
29/10/2024
|
16:16:15
|
GMT
|
66
|
86.1800
|
XLON
|
1097270334367679
|
|
29/10/2024
|
16:16:16
|
GMT
|
18
|
86.1800
|
XLON
|
1097270334367680
|
|
29/10/2024
|
16:16:16
|
GMT
|
39
|
86.1800
|
XLON
|
1097270334367681
|
|
29/10/2024
|
16:16:16
|
GMT
|
7
|
86.1800
|
XLON
|
1097270334367682
|
|
29/10/2024
|
16:16:17
|
GMT
|
10
|
86.1800
|
XLON
|
1097270334367683
|
|
29/10/2024
|
16:16:22
|
GMT
|
9
|
86.1800
|
XLON
|
1097270334367691
|
|
29/10/2024
|
16:16:22
|
GMT
|
47
|
86.1800
|
XLON
|
1097270334367692
|
|
29/10/2024
|
16:16:23
|
GMT
|
85
|
86.1600
|
XLON
|
1097270334367697
|
|
29/10/2024
|
16:16:23
|
GMT
|
8
|
86.1600
|
XLON
|
1097270334367700
|
|
29/10/2024
|
16:16:23
|
GMT
|
47
|
86.1600
|
XLON
|
1097270334367701
|
|
29/10/2024
|
16:16:23
|
GMT
|
10
|
86.1600
|
XLON
|
1097270334367702
|
|
29/10/2024
|
16:16:23
|
GMT
|
37
|
86.1600
|
XLON
|
1097270334367703
|
|
29/10/2024
|
16:16:23
|
GMT
|
5
|
86.1600
|
XLON
|
1097270334367704
|
|
29/10/2024
|
16:16:23
|
GMT
|
84
|
86.1400
|
XLON
|
1097270334367705
|
|
29/10/2024
|
16:17:20
|
GMT
|
59
|
86.1200
|
XLON
|
1097270334367774
|
|
29/10/2024
|
16:17:20
|
GMT
|
21
|
86.1200
|
XLON
|
1097270334367775
|
|
29/10/2024
|
16:17:21
|
GMT
|
81
|
86.1000
|
XLON
|
1097270334367788
|
|
29/10/2024
|
16:17:21
|
GMT
|
81
|
86.0800
|
XLON
|
1097270334367792
|
|
29/10/2024
|
16:17:24
|
GMT
|
82
|
86.0600
|
XLON
|
1097270334367796
|
|
29/10/2024
|
16:17:48
|
GMT
|
13
|
86.0800
|
XLON
|
1097270334367837
|
|
29/10/2024
|
16:18:07
|
GMT
|
71
|
86.0800
|
XLON
|
1097270334367841
|
|
29/10/2024
|
16:18:07
|
GMT
|
81
|
86.0600
|
XLON
|
1097270334367846
|
|
29/10/2024
|
16:18:07
|
GMT
|
82
|
86.0400
|
XLON
|
1097270334367850
|
|
29/10/2024
|
16:18:07
|
GMT
|
3
|
86.0400
|
XLON
|
1097270334367851
|
|
29/10/2024
|
16:18:27
|
GMT
|
37
|
86.0200
|
XLON
|
1097270334367896
|
|
29/10/2024
|
16:18:47
|
GMT
|
48
|
86.0200
|
XLON
|
1097270334367925
|
|
29/10/2024
|
16:20:14
|
GMT
|
80
|
86.0000
|
XLON
|
1097270334368055
|
|
29/10/2024
|
16:20:15
|
GMT
|
32
|
85.9800
|
XLON
|
1097270334368062
|
|
29/10/2024
|
16:20:15
|
GMT
|
50
|
85.9800
|
XLON
|
1097270334368063
|
|
29/10/2024
|
16:20:22
|
GMT
|
33
|
85.9600
|
XLON
|
1097270334368072
|
|
29/10/2024
|
16:20:41
|
GMT
|
13
|
85.9600
|
XLON
|
1097270334368092
|
|
29/10/2024
|
16:20:41
|
GMT
|
34
|
85.9600
|
XLON
|
1097270334368093
|
|
29/10/2024
|
16:22:02
|
GMT
|
54
|
86.0000
|
XLON
|
1097270334368212
|
|
29/10/2024
|
16:22:02
|
GMT
|
26
|
86.0000
|
XLON
|
1097270334368213
|
|
29/10/2024
|
16:22:04
|
GMT
|
20
|
85.9800
|
XLON
|
1097270334368219
|
|
29/10/2024
|
16:24:11
|
GMT
|
81
|
86.0400
|
XLON
|
1097270334368365
|
|
29/10/2024
|
16:24:11
|
GMT
|
25
|
86.0200
|
XLON
|
1097270334368369
|
|
29/10/2024
|
16:24:11
|
GMT
|
59
|
86.0200
|
XLON
|
1097270334368370
|
|
29/10/2024
|
16:25:11
|
GMT
|
84
|
86.0000
|
XLON
|
1097270334368457
|
|
29/10/2024
|
16:26:29
|
GMT
|
84
|
85.9800
|
XLON
|
1097270334368646
|
|
29/10/2024
|
16:27:18
|
GMT
|
40
|
86.0000
|
XLON
|
1097270334368694
|
|
29/10/2024
|
16:27:18
|
GMT
|
40
|
86.0000
|
XLON
|
1097270334368695
|
|
29/10/2024
|
16:27:57
|
GMT
|
82
|
86.0200
|
XLON
|
1097270334368775
|
|
29/10/2024
|
16:28:02
|
GMT
|
80
|
86.0000
|
XLON
|
1097270334368786
|
|
29/10/2024
|
16:29:51
|
GMT
|
8
|
86.0400
|
XLON
|
1097270334368903
|
|
29/10/2024
|
16:29:51
|
GMT
|
72
|
86.0400
|
XLON
|
1097270334368904
|
|
29/10/2024
|
16:30:16
|
GMT
|
47
|
86.0200
|
XLON
|
1097270334368926
|
|
29/10/2024
|
16:30:35
|
GMT
|
33
|
86.0200
|
XLON
|
1097270334368994
|
|
29/10/2024
|
16:30:35
|
GMT
|
81
|
86.0000
|
XLON
|
1097270334368995
|
|
29/10/2024
|
16:32:23
|
GMT
|
48
|
86.0600
|
XLON
|
1097270334369240
|
|
29/10/2024
|
16:32:23
|
GMT
|
36
|
86.0600
|
XLON
|
1097270334369241
|
|
29/10/2024
|
16:33:04
|
GMT
|
82
|
86.0400
|
XLON
|
1097270334369286
|
|
29/10/2024
|
16:33:38
|
GMT
|
52
|
86.0200
|
XLON
|
1097270334369352
|
|
29/10/2024
|
16:33:45
|
GMT
|
32
|
86.0200
|
XLON
|
1097270334369362
|
|
29/10/2024
|
16:34:17
|
GMT
|
2
|
86.0400
|
XLON
|
1097270334369406
|
|
29/10/2024
|
16:34:17
|
GMT
|
44
|
86.0400
|
XLON
|
1097270334369407
|
|
29/10/2024
|
16:34:35
|
GMT
|
80
|
86.0200
|
XLON
|
1097270334369422
|
|
29/10/2024
|
16:34:35
|
GMT
|
85
|
86.0000
|
XLON
|
1097270334369424
|
|
29/10/2024
|
16:34:36
|
GMT
|
84
|
85.9800
|
XLON
|
1097270334369430
|
|
29/10/2024
|
16:35:17
|
GMT
|
11
|
85.9600
|
XLON
|
1097270334369507
|
|
29/10/2024
|
16:35:17
|
GMT
|
72
|
85.9600
|
XLON
|
1097270334369508
|
|
29/10/2024
|
16:35:20
|
GMT
|
63
|
85.9400
|
XLON
|
1097270334369513
|
|
29/10/2024
|
16:35:21
|
GMT
|
22
|
85.9400
|
XLON
|
1097270334369515
|
|
29/10/2024
|
16:37:55
|
GMT
|
3
|
85.9600
|
XLON
|
1097270334369765
|
|
29/10/2024
|
16:37:55
|
GMT
|
40
|
85.9600
|
XLON
|
1097270334369766
|
|
29/10/2024
|
16:37:55
|
GMT
|
40
|
85.9600
|
XLON
|
1097270334369767
|
|
29/10/2024
|
16:39:08
|
GMT
|
82
|
85.9600
|
XLON
|
1097270334369862
|
|
29/10/2024
|
16:39:47
|
GMT
|
40
|
85.9600
|
XLON
|
1097270334369885
|
|
29/10/2024
|
16:39:47
|
GMT
|
41
|
85.9600
|
XLON
|
1097270334369886
|
|
29/10/2024
|
16:40:11
|
GMT
|
80
|
85.9600
|
XLON
|
1097270334369922
|
|
29/10/2024
|
16:40:15
|
GMT
|
7
|
85.9800
|
XLON
|
1097270334369949
|
|
29/10/2024
|
16:40:53
|
GMT
|
17
|
85.9800
|
XLON
|
1097270334369999
|
|
29/10/2024
|
16:40:53
|
GMT
|
57
|
85.9800
|
XLON
|
1097270334370000
|
|
29/10/2024
|
16:40:54
|
GMT
|
54
|
85.9600
|
XLON
|
1097270334370001
|
|
29/10/2024
|
16:40:54
|
GMT
|
27
|
85.9600
|
XLON
|
1097270334370002
|
|
29/10/2024
|
16:42:05
|
GMT
|
67
|
85.9600
|
XLON
|
1097270334370133
|
|
29/10/2024
|
16:42:05
|
GMT
|
14
|
85.9600
|
XLON
|
1097270334370134
|
|
29/10/2024
|
16:43:11
|
GMT
|
16
|
85.9800
|
XLON
|
1097270334370198
|
|
29/10/2024
|
16:43:11
|
GMT
|
67
|
85.9800
|
XLON
|
1097270334370199
|
|
29/10/2024
|
16:43:35
|
GMT
|
1
|
85.9600
|
XLON
|
1097270334370209
|
|
29/10/2024
|
16:43:35
|
GMT
|
1
|
85.9600
|
XLON
|
1097270334370210
|
|
29/10/2024
|
16:43:35
|
GMT
|
1
|
85.9600
|
XLON
|
1097270334370211
|
|
29/10/2024
|
16:43:35
|
GMT
|
41
|
85.9600
|
XLON
|
1097270334370212
|
|
29/10/2024
|
16:43:35
|
GMT
|
41
|
85.9600
|
XLON
|
1097270334370213
|
|
29/10/2024
|
16:45:00
|
GMT
|
53
|
85.9800
|
XLON
|
1097270334370314
|
|
29/10/2024
|
16:45:00
|
GMT
|
30
|
85.9800
|
XLON
|
1097270334370315
|
|
29/10/2024
|
16:45:00
|
GMT
|
82
|
85.9600
|
XLON
|
1097270334370317
|
|
29/10/2024
|
16:45:08
|
GMT
|
85
|
85.9800
|
XLON
|
1097270334370334
|
|
29/10/2024
|
16:45:08
|
GMT
|
10
|
85.9600
|
XLON
|
1097270334370336
|
|
29/10/2024
|
16:45:08
|
GMT
|
75
|
85.9600
|
XLON
|
1097270334370337
|
|
29/10/2024
|
16:45:10
|
GMT
|
85
|
85.9400
|
XLON
|
1097270334370341
|
|
29/10/2024
|
16:45:35
|
GMT
|
79
|
86.0000
|
XLON
|
1097270334370413
|
|
29/10/2024
|
16:45:35
|
GMT
|
3
|
86.0000
|
XLON
|
1097270334370414
|
|
29/10/2024
|
16:45:38
|
GMT
|
20
|
85.9800
|
XLON
|
1097270334370417
|
|
29/10/2024
|
16:46:12
|
GMT
|
18
|
85.9800
|
XLON
|
1097270334370483
|
|
29/10/2024
|
16:46:36
|
GMT
|
45
|
85.9800
|
XLON
|
1097270334370521
|
|
29/10/2024
|
16:47:20
|
GMT
|
84
|
85.9800
|
XLON
|
1097270334370578
|
|
29/10/2024
|
16:47:31
|
GMT
|
85
|
85.9800
|
XLON
|
1097270334370596
|
|
29/10/2024
|
16:48:18
|
GMT
|
84
|
85.9600
|
XLON
|
1097270334370648
|
|
29/10/2024
|
16:48:28
|
GMT
|
71
|
85.9600
|
XLON
|
1097270334370663
|
|
29/10/2024
|
16:49:41
|
GMT
|
83
|
85.9800
|
XLON
|
1097270334370792
|
|
29/10/2024
|
16:49:58
|
GMT
|
67
|
85.9600
|
XLON
|
1097270334370812
|
|
29/10/2024
|
16:50:19
|
GMT
|
68
|
85.9400
|
XLON
|
1097270334370838
|
|
29/10/2024
|
16:50:19
|
GMT
|
17
|
85.9400
|
XLON
|
1097270334370839
|
|
29/10/2024
|
16:50:32
|
GMT
|
42
|
85.9200
|
XLON
|
1097270334370857
|
|
29/10/2024
|
16:52:25
|
GMT
|
41
|
85.9200
|
XLON
|
1097270334371076
|
|
29/10/2024
|
16:52:40
|
GMT
|
78
|
85.9000
|
XLON
|
1097270334371085
|
|
29/10/2024
|
16:52:45
|
GMT
|
57
|
85.8800
|
XLON
|
1097270334371106
|
|
29/10/2024
|
16:52:57
|
GMT
|
40
|
85.8800
|
XLON
|
1097270334371138
|
|
29/10/2024
|
16:53:01
|
GMT
|
18
|
85.8800
|
XLON
|
1097270334371139
|
|
29/10/2024
|
16:53:39
|
GMT
|
40
|
85.9000
|
XLON
|
1097270334371197
|
|
29/10/2024
|
16:54:03
|
GMT
|
46
|
85.8800
|
XLON
|
1097270334371238
|
|
29/10/2024
|
16:55:03
|
GMT
|
40
|
85.8800
|
XLON
|
1097270334371329
|
|
29/10/2024
|
16:55:48
|
GMT
|
23
|
85.9000
|
XLON
|
1097270334371427
|
|
29/10/2024
|
16:55:48
|
GMT
|
30
|
85.9000
|
XLON
|
1097270334371428
|
|
29/10/2024
|
16:56:40
|
GMT
|
21
|
85.9200
|
XLON
|
1097270334371506
|
|
29/10/2024
|
16:56:40
|
GMT
|
53
|
85.9200
|
XLON
|
1097270334371507
|
|
29/10/2024
|
16:57:20
|
GMT
|
18
|
85.9200
|
XLON
|
1097270334371563
|
|
29/10/2024
|
16:57:20
|
GMT
|
27
|
85.9200
|
XLON
|
1097270334371564
|
|
29/10/2024
|
16:58:45
|
GMT
|
45
|
85.9200
|
XLON
|
1097270334371634
|
|
29/10/2024
|
16:58:50
|
GMT
|
47
|
85.9000
|
XLON
|
1097270334371642
|
|
29/10/2024
|
16:58:51
|
GMT
|
58
|
85.8800
|
XLON
|
1097270334371648
|
|
29/10/2024
|
16:59:12
|
GMT
|
44
|
85.8600
|
XLON
|
1097270334371691
|
|
29/10/2024
|
16:59:45
|
GMT
|
43
|
85.8800
|
XLON
|
1097270334371794
|
|
29/10/2024
|
16:59:45
|
GMT
|
32
|
85.8800
|
XLON
|
1097270334371795
|
|
29/10/2024
|
17:00:12
|
GMT
|
60
|
85.9000
|
XLON
|
1097270334371834
|
|
29/10/2024
|
17:00:45
|
GMT
|
39
|
85.9600
|
XLON
|
1097270334371999
|
|
29/10/2024
|
17:00:45
|
GMT
|
44
|
85.9600
|
XLON
|
1097270334372000
|
|
29/10/2024
|
17:00:49
|
GMT
|
26
|
85.9400
|
XLON
|
1097270334372027
|
|
29/10/2024
|
17:00:49
|
GMT
|
27
|
85.9400
|
XLON
|
1097270334372028
|
|
29/10/2024
|
17:00:49
|
GMT
|
27
|
85.9400
|
XLON
|
1097270334372029
|
|
29/10/2024
|
17:01:10
|
GMT
|
30
|
85.9400
|
XLON
|
1097270334372085
|
|
29/10/2024
|
17:02:19
|
GMT
|
72
|
85.9800
|
XLON
|
1097270334372195
|
|
29/10/2024
|
17:02:36
|
GMT
|
72
|
85.9600
|
XLON
|
1097270334372233
|
|
29/10/2024
|
17:02:36
|
GMT
|
52
|
85.9400
|
XLON
|
1097270334372237
|
|
29/10/2024
|
17:02:38
|
GMT
|
24
|
85.9200
|
XLON
|
1097270334372241
|
|
29/10/2024
|
17:02:38
|
GMT
|
37
|
85.9200
|
XLON
|
1097270334372242
|
|
29/10/2024
|
17:03:15
|
GMT
|
15
|
85.9000
|
XLON
|
1097270334372334
|
|
29/10/2024
|
17:03:15
|
GMT
|
50
|
85.9000
|
XLON
|
1097270334372335
|
|
29/10/2024
|
17:05:11
|
GMT
|
76
|
85.9000
|
XLON
|
1097270334372593
|
|
29/10/2024
|
17:06:15
|
GMT
|
11
|
85.9000
|
XLON
|
1097270334372665
|
|
29/10/2024
|
17:06:15
|
GMT
|
74
|
85.9000
|
XLON
|
1097270334372666
|
|
29/10/2024
|
17:06:45
|
GMT
|
81
|
85.9000
|
XLON
|
1097270334372684
|
|
29/10/2024
|
17:06:51
|
GMT
|
64
|
85.9000
|
XLON
|
1097270334372687
|
|
29/10/2024
|
17:07:14
|
GMT
|
53
|
85.8800
|
XLON
|
1097270334372717
|
|
29/10/2024
|
17:07:17
|
GMT
|
35
|
85.8600
|
XLON
|
1097270334372728
|
|
29/10/2024
|
17:07:35
|
GMT
|
32
|
85.8600
|
XLON
|
1097270334372772
|
|
29/10/2024
|
17:07:42
|
GMT
|
65
|
85.8800
|
XLON
|
1097270334372820
|
|
29/10/2024
|
17:09:13
|
GMT
|
82
|
85.9000
|
XLON
|
1097270334373025
|
|
29/10/2024
|
17:09:13
|
GMT
|
52
|
85.8800
|
XLON
|
1097270334373027
|
|
29/10/2024
|
17:09:14
|
GMT
|
18
|
85.8800
|
XLON
|
1097270334373028
|
|
29/10/2024
|
17:09:14
|
GMT
|
74
|
85.8600
|
XLON
|
1097270334373029
|
|
29/10/2024
|
17:09:16
|
GMT
|
42
|
85.8600
|
XLON
|
1097270334373034
|
|
29/10/2024
|
17:09:34
|
GMT
|
52
|
85.8800
|
XLON
|
1097270334373075
|
|
29/10/2024
|
17:10:30
|
GMT
|
41
|
85.8600
|
XLON
|
1097270334373210
|
|
29/10/2024
|
17:10:35
|
GMT
|
13
|
85.8600
|
XLON
|
1097270334373218
|
|
29/10/2024
|
17:10:37
|
GMT
|
40
|
85.9000
|
XLON
|
1097270334373242
|
|
29/10/2024
|
17:10:40
|
GMT
|
44
|
85.9000
|
XLON
|
1097270334373251
|
|
29/10/2024
|
17:10:59
|
GMT
|
84
|
85.9200
|
XLON
|
1097270334373280
|
|
29/10/2024
|
17:11:34
|
GMT
|
83
|
85.9600
|
XLON
|
1097270334373314
|
|
29/10/2024
|
17:12:00
|
GMT
|
83
|
85.9400
|
XLON
|
1097270334373397
|
|
29/10/2024
|
17:12:43
|
GMT
|
80
|
85.9200
|
XLON
|
1097270334373485
|
|
29/10/2024
|
17:12:45
|
GMT
|
83
|
85.9000
|
XLON
|
1097270334373497
|
|
29/10/2024
|
17:13:39
|
GMT
|
32
|
85.9400
|
XLON
|
1097270334373599
|
|
29/10/2024
|
17:13:39
|
GMT
|
9
|
85.9400
|
XLON
|
1097270334373600
|
|
29/10/2024
|
17:13:39
|
GMT
|
10
|
85.9400
|
XLON
|
1097270334373601
|
|
29/10/2024
|
17:13:39
|
GMT
|
16
|
85.9400
|
XLON
|
1097270334373602
|
|
29/10/2024
|
17:13:40
|
GMT
|
66
|
85.9200
|
XLON
|
1097270334373614
|
|
29/10/2024
|
17:13:40
|
GMT
|
14
|
85.9200
|
XLON
|
1097270334373615
|
|
29/10/2024
|
17:14:27
|
GMT
|
62
|
85.9200
|
XLON
|
1097270334373689
|
|
29/10/2024
|
17:14:29
|
GMT
|
82
|
85.9000
|
XLON
|
1097270334373690
|
|
29/10/2024
|
17:15:23
|
GMT
|
74
|
85.9400
|
XLON
|
1097270334374093
|
|
29/10/2024
|
17:15:52
|
GMT
|
78
|
85.9200
|
XLON
|
1097270334374167
|
|
29/10/2024
|
17:15:53
|
GMT
|
77
|
85.9000
|
XLON
|
1097270334374174
|
|
29/10/2024
|
17:16:25
|
GMT
|
83
|
85.9200
|
XLON
|
1097270334374236
|
|
29/10/2024
|
17:16:46
|
GMT
|
41
|
85.9200
|
XLON
|
1097270334374291
|
|
29/10/2024
|
17:17:15
|
GMT
|
42
|
85.9000
|
XLON
|
1097270334374329
|
|
29/10/2024
|
17:17:35
|
GMT
|
23
|
85.8800
|
XLON
|
1097270334374343
|
|
29/10/2024
|
17:18:16
|
GMT
|
39
|
85.9400
|
XLON
|
1097270334374429
|
|
29/10/2024
|
17:18:16
|
GMT
|
43
|
85.9400
|
XLON
|
1097270334374430
|
|
29/10/2024
|
17:18:55
|
GMT
|
54
|
85.9200
|
XLON
|
1097270334374516
|
|
29/10/2024
|
17:19:13
|
GMT
|
25
|
85.9200
|
XLON
|
1097270334374558
|
|
29/10/2024
|
17:19:24
|
GMT
|
81
|
85.9200
|
XLON
|
1097270334374610
|
|
29/10/2024
|
17:20:04
|
GMT
|
77
|
85.9000
|
XLON
|
1097270334374702
|
|
29/10/2024
|
17:20:20
|
GMT
|
50
|
85.8800
|
XLON
|
1097270334374732
|
|
29/10/2024
|
17:20:21
|
GMT
|
59
|
85.8600
|
XLON
|
1097270334374736
|
|
29/10/2024
|
17:20:43
|
GMT
|
9
|
85.8600
|
XLON
|
1097270334374769
|
|
29/10/2024
|
17:20:43
|
GMT
|
31
|
85.8600
|
XLON
|
1097270334374770
|
|
29/10/2024
|
17:20:45
|
GMT
|
17
|
85.8400
|
XLON
|
1097270334374779
|
|
29/10/2024
|
17:20:54
|
GMT
|
28
|
85.8400
|
XLON
|
1097270334374801
|
|
29/10/2024
|
17:20:56
|
GMT
|
12
|
85.8600
|
XLON
|
1097270334374831
|
|
29/10/2024
|
17:20:56
|
GMT
|
2
|
85.8600
|
XLON
|
1097270334374832
|
|
29/10/2024
|
17:20:56
|
GMT
|
73
|
85.8600
|
XLON
|
1097270334374833
|
|
29/10/2024
|
17:20:56
|
GMT
|
8
|
85.8600
|
XLON
|
1097270334374834
|
|
29/10/2024
|
17:20:56
|
GMT
|
2
|
85.8600
|
XLON
|
1097270334374835
|
|
29/10/2024
|
17:21:55
|
GMT
|
40
|
85.8800
|
XLON
|
1097270334374964
|
|
29/10/2024
|
17:21:55
|
GMT
|
11
|
85.8800
|
XLON
|
1097270334374965
|
|
29/10/2024
|
17:22:15
|
GMT
|
47
|
85.8600
|
XLON
|
1097270334374990
|
|
29/10/2024
|
17:22:15
|
GMT
|
29
|
85.8600
|
XLON
|
1097270334374991
|
|
29/10/2024
|
17:22:46
|
GMT
|
12
|
85.8400
|
XLON
|
1097270334375066
|
|
29/10/2024
|
17:22:49
|
GMT
|
28
|
85.8400
|
XLON
|
1097270334375072
|
|
29/10/2024
|
17:23:10
|
GMT
|
79
|
85.8800
|
XLON
|
1097270334375172
|
|
29/10/2024
|
17:23:10
|
GMT
|
6
|
85.8800
|
XLON
|
1097270334375173
|
|
29/10/2024
|
17:23:35
|
GMT
|
31
|
85.8800
|
XLON
|
1097270334375233
|
|
29/10/2024
|
17:23:45
|
GMT
|
26
|
85.8800
|
XLON
|
1097270334375244
|
|
29/10/2024
|
17:23:51
|
GMT
|
60
|
85.8800
|
XLON
|
1097270334375252
|
|
29/10/2024
|
17:24:05
|
GMT
|
42
|
85.8800
|
XLON
|
1097270334375311
|
|
29/10/2024
|
17:24:25
|
GMT
|
1
|
85.8800
|
XLON
|
1097270334375339
|
|
29/10/2024
|
17:24:25
|
GMT
|
52
|
85.8800
|
XLON
|
1097270334375340
|
|
29/10/2024
|
17:24:45
|
GMT
|
80
|
85.8600
|
XLON
|
1097270334375371
|
|
29/10/2024
|
17:25:24
|
GMT
|
45
|
85.8800
|
XLON
|
1097270334375495
|
|
29/10/2024
|
17:25:55
|
GMT
|
47
|
85.8600
|
XLON
|
1097270334375535
|
|
29/10/2024
|
17:26:15
|
GMT
|
7
|
85.8600
|
XLON
|
1097270334375576
|
|
29/10/2024
|
17:26:53
|
GMT
|
84
|
85.8800
|
XLON
|
1097270334375681
|
|
29/10/2024
|
17:26:53
|
GMT
|
10
|
85.8800
|
XLON
|
1097270334375682
|
|
29/10/2024
|
17:26:53
|
GMT
|
10
|
85.8800
|
XLON
|
1097270334375683
|
|
29/10/2024
|
17:26:53
|
GMT
|
84
|
85.8800
|
XLON
|
1097270334375684
|
|
29/10/2024
|
17:26:53
|
GMT
|
18
|
85.8800
|
XLON
|
1097270334375693
|
|
29/10/2024
|
17:26:53
|
GMT
|
84
|
85.8800
|
XLON
|
1097270334375694
|
|
29/10/2024
|
17:26:53
|
GMT
|
68
|
85.8800
|
XLON
|
1097270334375696
|
|
29/10/2024
|
17:27:11
|
GMT
|
41
|
85.8600
|
XLON
|
1097270334375770
|
|
29/10/2024
|
17:27:27
|
GMT
|
9
|
85.8600
|
XLON
|
1097270334375827
|
|
29/10/2024
|
17:27:27
|
GMT
|
9
|
85.8600
|
XLON
|
1097270334375828
|
|
29/10/2024
|
17:27:27
|
GMT
|
29
|
85.8600
|
XLON
|
1097270334375829
|
|
29/10/2024
|
17:27:54
|
GMT
|
18
|
85.8600
|
XLON
|
1097270334375916
|
|
29/10/2024
|
17:27:54
|
GMT
|
33
|
85.8600
|
XLON
|
1097270334375917
|
|
29/10/2024
|
17:28:00
|
GMT
|
42
|
85.8400
|
XLON
|
1097270334376003
|
|
29/10/2024
|
17:28:29
|
GMT
|
6
|
85.8200
|
XLON
|
1097270334376121
|
|
29/10/2024
|
17:28:29
|
GMT
|
35
|
85.8200
|
XLON
|
1097270334376122
|
|
29/10/2024
|
17:28:39
|
GMT
|
43
|
85.8600
|
XLON
|
1097270334376180
|
|
29/10/2024
|
17:28:39
|
GMT
|
59
|
85.8600
|
XLON
|
1097270334376181
|
|
29/10/2024
|
17:28:39
|
GMT
|
30
|
85.8600
|
XLON
|
1097270334376182
|
|
29/10/2024
|
17:28:50
|
GMT
|
45
|
85.8400
|
XLON
|
1097270334376242
|
|
29/10/2024
|
17:29:01
|
GMT
|
47
|
85.8200
|
XLON
|
1097270334376277
|
|
29/10/2024
|
17:29:40
|
GMT
|
40
|
85.8400
|
XLON
|
1097270334376372
|
|
29/10/2024
|
17:29:40
|
GMT
|
59
|
85.8400
|
XLON
|
1097270334376373
|
|
29/10/2024
|
17:29:40
|
GMT
|
24
|
85.8400
|
XLON
|
1097270334376374
|
|
29/10/2024
|
17:29:48
|
GMT
|
49
|
85.8400
|
XLON
|
1097270334376435
|
|
29/10/2024
|
17:29:48
|
GMT
|
2
|
85.8400
|
XLON
|
1097270334376436
|
|
|
|
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
POSFLFIAIFLAFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jan 2025 to Feb 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Feb 2024 to Feb 2025
