InterContinental Hotels Group PLC Transaction in Own Shares
December 04 2024 - 1:00AM
RNS Regulatory News
RNS Number : 6817O
InterContinental Hotels Group PLC
04 December 2024
|
04
December 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 03
December 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:
|
03 December 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
40,000
|
|
|
|
|
Lowest price paid per
share:
|
£ 98.8400
|
|
|
|
|
Highest price paid per
share:
|
£ 99.9800
|
|
|
|
|
Average price paid per
share:
|
£ 99.4065
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 158,392,399 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: 40,000 (ISIN:
GB00BHJYC057)
Date of purchases: 03 December
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
25,000
|
|
15,000
|
|
|
Highest price paid (per
ordinary share)
|
£
99.9800
|
|
£
99.9800
|
|
|
Lowest price paid (per
ordinary share)
|
£
98.8400
|
|
£
98.8400
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
99.4085
|
|
£
99.4032
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
03/12/2024
|
09:22:20
|
GMT
|
82
|
98.8600
|
XLON
|
1118916969500326
|
|
03/12/2024
|
09:22:20
|
GMT
|
4
|
98.8600
|
XLON
|
1118916969500327
|
|
03/12/2024
|
09:22:20
|
GMT
|
4
|
98.8600
|
XLON
|
1118916969500328
|
|
03/12/2024
|
09:22:20
|
GMT
|
89
|
98.8400
|
XLON
|
1118916969500330
|
|
03/12/2024
|
09:22:20
|
GMT
|
92
|
98.8400
|
CHIX
|
1200008R4
|
|
03/12/2024
|
09:27:27
|
GMT
|
92
|
98.9800
|
XLON
|
1118916969500604
|
|
03/12/2024
|
09:30:23
|
GMT
|
28
|
99.1600
|
XLON
|
1118916969500802
|
|
03/12/2024
|
09:30:23
|
GMT
|
62
|
99.1600
|
XLON
|
1118916969500803
|
|
03/12/2024
|
09:30:23
|
GMT
|
89
|
99.1400
|
XLON
|
1118916969500805
|
|
03/12/2024
|
09:30:23
|
GMT
|
13
|
99.1600
|
CHIX
|
1200009GU
|
|
03/12/2024
|
09:30:23
|
GMT
|
65
|
99.1600
|
CHIX
|
1200009GV
|
|
03/12/2024
|
09:30:23
|
GMT
|
84
|
99.1400
|
CHIX
|
1200009GW
|
|
03/12/2024
|
09:35:47
|
GMT
|
88
|
99.1400
|
XLON
|
1118916969501248
|
|
03/12/2024
|
09:35:47
|
GMT
|
91
|
99.1400
|
CHIX
|
120000A5I
|
|
03/12/2024
|
09:36:26
|
GMT
|
93
|
99.1600
|
XLON
|
1118916969501389
|
|
03/12/2024
|
09:38:43
|
GMT
|
56
|
99.2800
|
XLON
|
1118916969501574
|
|
03/12/2024
|
09:38:43
|
GMT
|
35
|
99.2800
|
XLON
|
1118916969501575
|
|
03/12/2024
|
09:38:43
|
GMT
|
92
|
99.2600
|
XLON
|
1118916969501577
|
|
03/12/2024
|
09:38:43
|
GMT
|
89
|
99.2600
|
CHIX
|
120000ALX
|
|
03/12/2024
|
09:44:23
|
GMT
|
94
|
99.1800
|
XLON
|
1118916969501888
|
|
03/12/2024
|
09:44:23
|
GMT
|
76
|
99.1800
|
CHIX
|
120000BAP
|
|
03/12/2024
|
09:44:23
|
GMT
|
16
|
99.1800
|
CHIX
|
120000BAQ
|
|
03/12/2024
|
09:47:26
|
GMT
|
88
|
99.3000
|
CHIX
|
120000BO8
|
|
03/12/2024
|
09:47:27
|
GMT
|
90
|
99.2800
|
XLON
|
1118916969502054
|
|
03/12/2024
|
09:48:39
|
GMT
|
4
|
99.2400
|
XLON
|
1118916969502091
|
|
03/12/2024
|
09:48:39
|
GMT
|
55
|
99.2400
|
XLON
|
1118916969502092
|
|
03/12/2024
|
09:48:39
|
GMT
|
34
|
99.2400
|
XLON
|
1118916969502093
|
|
03/12/2024
|
09:52:26
|
GMT
|
89
|
99.2400
|
CHIX
|
120000CB1
|
|
03/12/2024
|
09:55:46
|
GMT
|
89
|
99.3600
|
XLON
|
1118916969502620
|
|
03/12/2024
|
09:55:46
|
GMT
|
24
|
99.3600
|
CHIX
|
120000CPX
|
|
03/12/2024
|
09:55:46
|
GMT
|
69
|
99.3600
|
CHIX
|
120000CPY
|
|
03/12/2024
|
09:56:58
|
GMT
|
89
|
99.3400
|
XLON
|
1118916969502701
|
|
03/12/2024
|
09:57:21
|
GMT
|
36
|
99.3200
|
XLON
|
1118916969502723
|
|
03/12/2024
|
09:57:21
|
GMT
|
54
|
99.3200
|
XLON
|
1118916969502724
|
|
03/12/2024
|
10:00:49
|
GMT
|
60
|
99.3000
|
XLON
|
1118916969502920
|
|
03/12/2024
|
10:00:49
|
GMT
|
32
|
99.3000
|
XLON
|
1118916969502921
|
|
03/12/2024
|
10:00:49
|
GMT
|
86
|
99.3000
|
CHIX
|
120000D9G
|
|
03/12/2024
|
10:00:49
|
GMT
|
3
|
99.3000
|
CHIX
|
120000D9H
|
|
03/12/2024
|
10:04:26
|
GMT
|
88
|
99.1400
|
XLON
|
1118916969503245
|
|
03/12/2024
|
10:05:14
|
GMT
|
91
|
99.1400
|
CHIX
|
120000DW9
|
|
03/12/2024
|
10:08:12
|
GMT
|
93
|
99.2000
|
XLON
|
1118916969503498
|
|
03/12/2024
|
10:08:33
|
GMT
|
67
|
99.1800
|
XLON
|
1118916969503518
|
|
03/12/2024
|
10:08:33
|
GMT
|
22
|
99.1800
|
XLON
|
1118916969503519
|
|
03/12/2024
|
10:09:52
|
GMT
|
88
|
99.2000
|
CHIX
|
120000EFR
|
|
03/12/2024
|
10:11:00
|
GMT
|
89
|
99.2200
|
XLON
|
1118916969503619
|
|
03/12/2024
|
10:15:10
|
GMT
|
47
|
99.1600
|
XLON
|
1118916969503793
|
|
03/12/2024
|
10:15:10
|
GMT
|
47
|
99.1600
|
XLON
|
1118916969503794
|
|
03/12/2024
|
10:15:10
|
GMT
|
93
|
99.1600
|
CHIX
|
120000EW9
|
|
03/12/2024
|
10:17:39
|
GMT
|
92
|
99.2000
|
XLON
|
1118916969503925
|
|
03/12/2024
|
10:21:00
|
GMT
|
88
|
99.3000
|
XLON
|
1118916969504113
|
|
03/12/2024
|
10:21:00
|
GMT
|
90
|
99.3000
|
CHIX
|
120000FJB
|
|
03/12/2024
|
10:26:30
|
GMT
|
91
|
99.2400
|
XLON
|
1118916969504389
|
|
03/12/2024
|
10:26:30
|
GMT
|
89
|
99.2200
|
XLON
|
1118916969504391
|
|
03/12/2024
|
10:26:30
|
GMT
|
94
|
99.2400
|
CHIX
|
120000G2G
|
|
03/12/2024
|
10:29:44
|
GMT
|
88
|
99.2000
|
CHIX
|
120000GFV
|
|
03/12/2024
|
10:30:51
|
GMT
|
17
|
99.2600
|
XLON
|
1118916969504713
|
|
03/12/2024
|
10:30:51
|
GMT
|
71
|
99.2600
|
XLON
|
1118916969504714
|
|
03/12/2024
|
10:32:40
|
GMT
|
93
|
99.2400
|
XLON
|
1118916969504777
|
|
03/12/2024
|
10:32:40
|
GMT
|
94
|
99.2200
|
CHIX
|
120000GSA
|
|
03/12/2024
|
10:35:35
|
GMT
|
48
|
99.2200
|
XLON
|
1118916969504952
|
|
03/12/2024
|
10:35:35
|
GMT
|
41
|
99.2200
|
XLON
|
1118916969504953
|
|
03/12/2024
|
10:38:40
|
GMT
|
89
|
99.2000
|
XLON
|
1118916969505105
|
|
03/12/2024
|
10:38:40
|
GMT
|
91
|
99.2000
|
CHIX
|
120000HDG
|
|
03/12/2024
|
10:41:40
|
GMT
|
89
|
99.2000
|
XLON
|
1118916969505250
|
|
03/12/2024
|
10:44:56
|
GMT
|
89
|
99.2000
|
XLON
|
1118916969505561
|
|
03/12/2024
|
10:44:56
|
GMT
|
94
|
99.2000
|
CHIX
|
120000I3R
|
|
03/12/2024
|
10:50:04
|
GMT
|
68
|
99.2200
|
XLON
|
1118916969505870
|
|
03/12/2024
|
10:50:04
|
GMT
|
26
|
99.2200
|
XLON
|
1118916969505871
|
|
03/12/2024
|
10:50:34
|
GMT
|
90
|
99.2000
|
CHIX
|
120000IOX
|
|
03/12/2024
|
10:53:02
|
GMT
|
81
|
99.2400
|
XLON
|
1118916969506054
|
|
03/12/2024
|
10:53:02
|
GMT
|
12
|
99.2400
|
XLON
|
1118916969506055
|
|
03/12/2024
|
10:54:06
|
GMT
|
91
|
99.2400
|
XLON
|
1118916969506110
|
|
03/12/2024
|
10:58:53
|
GMT
|
89
|
99.2600
|
XLON
|
1118916969506398
|
|
03/12/2024
|
10:58:53
|
GMT
|
93
|
99.2600
|
CHIX
|
120000JGX
|
|
03/12/2024
|
11:00:34
|
GMT
|
91
|
99.3200
|
XLON
|
1118916969506485
|
|
03/12/2024
|
11:02:39
|
GMT
|
66
|
99.3200
|
CHIX
|
120000JWK
|
|
03/12/2024
|
11:02:39
|
GMT
|
24
|
99.3200
|
CHIX
|
120000JWL
|
|
03/12/2024
|
11:04:41
|
GMT
|
75
|
99.3200
|
XLON
|
1118916969506868
|
|
03/12/2024
|
11:04:41
|
GMT
|
15
|
99.3200
|
XLON
|
1118916969506869
|
|
03/12/2024
|
11:07:13
|
GMT
|
90
|
99.2600
|
XLON
|
1118916969506979
|
|
03/12/2024
|
11:07:13
|
GMT
|
89
|
99.2600
|
CHIX
|
120000KD2
|
|
03/12/2024
|
11:11:13
|
GMT
|
91
|
99.1800
|
XLON
|
1118916969507260
|
|
03/12/2024
|
11:14:45
|
GMT
|
6
|
99.1800
|
CHIX
|
120000L43
|
|
03/12/2024
|
11:15:03
|
GMT
|
84
|
99.1800
|
CHIX
|
120000L4S
|
|
03/12/2024
|
11:16:03
|
GMT
|
91
|
99.2200
|
XLON
|
1118916969507615
|
|
03/12/2024
|
11:16:03
|
GMT
|
92
|
99.2200
|
CHIX
|
120000L80
|
|
03/12/2024
|
11:18:38
|
GMT
|
83
|
99.1800
|
XLON
|
1118916969508019
|
|
03/12/2024
|
11:18:38
|
GMT
|
11
|
99.1800
|
XLON
|
1118916969508020
|
|
03/12/2024
|
11:22:23
|
GMT
|
93
|
99.1600
|
XLON
|
1118916969508261
|
|
03/12/2024
|
11:23:03
|
GMT
|
9
|
99.1400
|
CHIX
|
120000LUK
|
|
03/12/2024
|
11:23:03
|
GMT
|
2
|
99.1400
|
CHIX
|
120000LUL
|
|
03/12/2024
|
11:23:03
|
GMT
|
79
|
99.1400
|
CHIX
|
120000LUM
|
|
03/12/2024
|
11:24:06
|
GMT
|
88
|
99.1400
|
XLON
|
1118916969508361
|
|
03/12/2024
|
11:26:37
|
GMT
|
89
|
99.1200
|
XLON
|
1118916969508445
|
|
03/12/2024
|
11:30:10
|
GMT
|
93
|
99.0400
|
CHIX
|
120000MIK
|
|
03/12/2024
|
11:31:02
|
GMT
|
90
|
99.0000
|
XLON
|
1118916969508599
|
|
03/12/2024
|
11:35:48
|
GMT
|
89
|
99.1400
|
XLON
|
1118916969508945
|
|
03/12/2024
|
11:35:48
|
GMT
|
88
|
99.1400
|
CHIX
|
120000N71
|
|
03/12/2024
|
11:38:24
|
GMT
|
41
|
99.0400
|
XLON
|
1118916969509204
|
|
03/12/2024
|
11:38:24
|
GMT
|
24
|
99.0400
|
XLON
|
1118916969509205
|
|
03/12/2024
|
11:38:24
|
GMT
|
24
|
99.0400
|
XLON
|
1118916969509206
|
|
03/12/2024
|
11:43:28
|
GMT
|
91
|
99.1000
|
XLON
|
1118916969509557
|
|
03/12/2024
|
11:43:28
|
GMT
|
92
|
99.1000
|
CHIX
|
120000NYH
|
|
03/12/2024
|
11:44:54
|
GMT
|
90
|
99.0400
|
CHIX
|
120000O3K
|
|
03/12/2024
|
11:46:54
|
GMT
|
76
|
99.0800
|
XLON
|
1118916969509759
|
|
03/12/2024
|
11:46:54
|
GMT
|
14
|
99.0800
|
XLON
|
1118916969509760
|
|
03/12/2024
|
11:48:52
|
GMT
|
38
|
99.0200
|
XLON
|
1118916969509846
|
|
03/12/2024
|
11:48:52
|
GMT
|
52
|
99.0200
|
XLON
|
1118916969509847
|
|
03/12/2024
|
11:52:45
|
GMT
|
2
|
99.0400
|
XLON
|
1118916969510114
|
|
03/12/2024
|
11:52:47
|
GMT
|
43
|
99.0400
|
XLON
|
1118916969510115
|
|
03/12/2024
|
11:52:47
|
GMT
|
43
|
99.0400
|
XLON
|
1118916969510116
|
|
03/12/2024
|
11:52:47
|
GMT
|
93
|
99.0400
|
CHIX
|
120000OTR
|
|
03/12/2024
|
11:58:50
|
GMT
|
38
|
99.1000
|
XLON
|
1118916969510449
|
|
03/12/2024
|
11:58:50
|
GMT
|
52
|
99.1000
|
XLON
|
1118916969510450
|
|
03/12/2024
|
11:58:50
|
GMT
|
24
|
99.1000
|
CHIX
|
120000PBH
|
|
03/12/2024
|
11:58:50
|
GMT
|
69
|
99.1000
|
CHIX
|
120000PBI
|
|
03/12/2024
|
12:00:23
|
GMT
|
82
|
99.1200
|
XLON
|
1118916969510553
|
|
03/12/2024
|
12:00:23
|
GMT
|
7
|
99.1200
|
XLON
|
1118916969510554
|
|
03/12/2024
|
12:00:23
|
GMT
|
40
|
99.1000
|
XLON
|
1118916969510555
|
|
03/12/2024
|
12:03:02
|
GMT
|
90
|
99.0400
|
CHIX
|
120000PSS
|
|
03/12/2024
|
12:07:08
|
GMT
|
90
|
99.0400
|
XLON
|
1118916969510993
|
|
03/12/2024
|
12:08:32
|
GMT
|
16
|
99.0000
|
XLON
|
1118916969511077
|
|
03/12/2024
|
12:08:32
|
GMT
|
77
|
99.0000
|
XLON
|
1118916969511078
|
|
03/12/2024
|
12:14:10
|
GMT
|
91
|
98.9400
|
XLON
|
1118916969511419
|
|
03/12/2024
|
12:14:10
|
GMT
|
93
|
98.9400
|
CHIX
|
120000QU5
|
|
03/12/2024
|
12:15:46
|
GMT
|
92
|
99.0200
|
XLON
|
1118916969511528
|
|
03/12/2024
|
12:17:57
|
GMT
|
57
|
99.0000
|
CHIX
|
120000R51
|
|
03/12/2024
|
12:17:57
|
GMT
|
18
|
99.0000
|
CHIX
|
120000R52
|
|
03/12/2024
|
12:17:57
|
GMT
|
18
|
99.0000
|
CHIX
|
120000R53
|
|
03/12/2024
|
12:19:42
|
GMT
|
92
|
99.0000
|
XLON
|
1118916969511728
|
|
03/12/2024
|
12:22:45
|
GMT
|
91
|
99.0000
|
CHIX
|
120000RMB
|
|
03/12/2024
|
12:25:31
|
GMT
|
88
|
99.0200
|
XLON
|
1118916969512067
|
|
03/12/2024
|
12:29:16
|
GMT
|
17
|
98.9600
|
XLON
|
1118916969512302
|
|
03/12/2024
|
12:29:16
|
GMT
|
77
|
98.9600
|
XLON
|
1118916969512303
|
|
03/12/2024
|
12:31:23
|
GMT
|
58
|
98.9400
|
CHIX
|
120000SE1
|
|
03/12/2024
|
12:31:23
|
GMT
|
31
|
98.9400
|
CHIX
|
120000SE2
|
|
03/12/2024
|
12:34:55
|
GMT
|
94
|
98.9800
|
XLON
|
1118916969512621
|
|
03/12/2024
|
12:35:44
|
GMT
|
93
|
99.0600
|
XLON
|
1118916969512694
|
|
03/12/2024
|
12:40:52
|
GMT
|
60
|
98.9800
|
CHIX
|
120000T7N
|
|
03/12/2024
|
12:40:52
|
GMT
|
28
|
98.9800
|
CHIX
|
120000T7O
|
|
03/12/2024
|
12:45:46
|
GMT
|
79
|
99.0000
|
CHIX
|
120000TMJ
|
|
03/12/2024
|
12:47:05
|
GMT
|
83
|
99.0200
|
XLON
|
1118916969513188
|
|
03/12/2024
|
12:47:05
|
GMT
|
4
|
99.0200
|
XLON
|
1118916969513189
|
|
03/12/2024
|
12:47:05
|
GMT
|
4
|
99.0200
|
XLON
|
1118916969513190
|
|
03/12/2024
|
12:49:06
|
GMT
|
92
|
99.0400
|
XLON
|
1118916969513313
|
|
03/12/2024
|
12:51:00
|
GMT
|
21
|
99.0600
|
XLON
|
1118916969513357
|
|
03/12/2024
|
12:51:00
|
GMT
|
72
|
99.0600
|
XLON
|
1118916969513358
|
|
03/12/2024
|
12:51:00
|
GMT
|
89
|
99.0600
|
CHIX
|
120000U3D
|
|
03/12/2024
|
12:52:29
|
GMT
|
94
|
99.0600
|
XLON
|
1118916969513475
|
|
03/12/2024
|
12:59:16
|
GMT
|
93
|
99.2000
|
XLON
|
1118916969513891
|
|
03/12/2024
|
12:59:16
|
GMT
|
82
|
99.2000
|
CHIX
|
120000V0U
|
|
03/12/2024
|
12:59:16
|
GMT
|
4
|
99.2000
|
CHIX
|
120000V0V
|
|
03/12/2024
|
12:59:16
|
GMT
|
4
|
99.2000
|
CHIX
|
120000V0W
|
|
03/12/2024
|
13:02:42
|
GMT
|
55
|
99.1600
|
XLON
|
1118916969514124
|
|
03/12/2024
|
13:02:42
|
GMT
|
36
|
99.1600
|
XLON
|
1118916969514125
|
|
03/12/2024
|
13:02:42
|
GMT
|
42
|
99.1400
|
CHIX
|
120000VE1
|
|
03/12/2024
|
13:02:42
|
GMT
|
24
|
99.1400
|
CHIX
|
120000VE2
|
|
03/12/2024
|
13:02:42
|
GMT
|
24
|
99.1400
|
CHIX
|
120000VE3
|
|
03/12/2024
|
13:08:46
|
GMT
|
94
|
99.1800
|
XLON
|
1118916969514674
|
|
03/12/2024
|
13:09:19
|
GMT
|
73
|
99.1800
|
CHIX
|
120000VZ1
|
|
03/12/2024
|
13:09:19
|
GMT
|
15
|
99.1800
|
CHIX
|
120000VZ2
|
|
03/12/2024
|
13:09:25
|
GMT
|
89
|
99.1600
|
XLON
|
1118916969514746
|
|
03/12/2024
|
13:12:59
|
GMT
|
45
|
99.1200
|
XLON
|
1118916969514999
|
|
03/12/2024
|
13:12:59
|
GMT
|
45
|
99.1200
|
XLON
|
1118916969515000
|
|
03/12/2024
|
13:17:57
|
GMT
|
48
|
99.1000
|
XLON
|
1118916969515243
|
|
03/12/2024
|
13:17:57
|
GMT
|
45
|
99.1000
|
XLON
|
1118916969515244
|
|
03/12/2024
|
13:17:57
|
GMT
|
90
|
99.1000
|
CHIX
|
120000WUP
|
|
03/12/2024
|
13:21:20
|
GMT
|
89
|
99.1400
|
XLON
|
1118916969515459
|
|
03/12/2024
|
13:21:20
|
GMT
|
84
|
99.1400
|
CHIX
|
120000X63
|
|
03/12/2024
|
13:21:20
|
GMT
|
5
|
99.1400
|
CHIX
|
120000X64
|
|
03/12/2024
|
13:24:29
|
GMT
|
92
|
99.1800
|
XLON
|
1118916969515612
|
|
03/12/2024
|
13:28:21
|
GMT
|
40
|
99.1600
|
XLON
|
1118916969515732
|
|
03/12/2024
|
13:28:21
|
GMT
|
50
|
99.1600
|
XLON
|
1118916969515733
|
|
03/12/2024
|
13:28:21
|
GMT
|
7
|
99.1600
|
CHIX
|
120000XRF
|
|
03/12/2024
|
13:28:21
|
GMT
|
82
|
99.1600
|
CHIX
|
120000XRG
|
|
03/12/2024
|
13:32:19
|
GMT
|
18
|
99.2400
|
XLON
|
1118916969515904
|
|
03/12/2024
|
13:32:19
|
GMT
|
76
|
99.2400
|
XLON
|
1118916969515905
|
|
03/12/2024
|
13:32:19
|
GMT
|
8
|
99.2400
|
CHIX
|
120000Y97
|
|
03/12/2024
|
13:32:19
|
GMT
|
42
|
99.2400
|
CHIX
|
120000Y98
|
|
03/12/2024
|
13:32:19
|
GMT
|
42
|
99.2400
|
CHIX
|
120000Y99
|
|
03/12/2024
|
13:35:15
|
GMT
|
36
|
99.2400
|
XLON
|
1118916969516151
|
|
03/12/2024
|
13:35:15
|
GMT
|
58
|
99.2400
|
XLON
|
1118916969516152
|
|
03/12/2024
|
13:38:38
|
GMT
|
88
|
99.2800
|
XLON
|
1118916969516402
|
|
03/12/2024
|
13:40:30
|
GMT
|
44
|
99.2400
|
XLON
|
1118916969516473
|
|
03/12/2024
|
13:40:30
|
GMT
|
44
|
99.2400
|
XLON
|
1118916969516474
|
|
03/12/2024
|
13:40:30
|
GMT
|
40
|
99.2400
|
CHIX
|
120000Z99
|
|
03/12/2024
|
13:40:30
|
GMT
|
48
|
99.2400
|
CHIX
|
120000Z9A
|
|
03/12/2024
|
13:46:28
|
GMT
|
94
|
99.2000
|
XLON
|
1118916969516815
|
|
03/12/2024
|
13:46:45
|
GMT
|
88
|
99.1800
|
CHIX
|
120000ZPX
|
|
03/12/2024
|
13:50:46
|
GMT
|
16
|
99.1800
|
XLON
|
1118916969517134
|
|
03/12/2024
|
13:50:46
|
GMT
|
76
|
99.1800
|
XLON
|
1118916969517135
|
|
03/12/2024
|
13:53:38
|
GMT
|
91
|
99.2200
|
CHIX
|
1200010GN
|
|
03/12/2024
|
13:54:32
|
GMT
|
11
|
99.2000
|
XLON
|
1118916969517390
|
|
03/12/2024
|
13:54:32
|
GMT
|
77
|
99.2000
|
XLON
|
1118916969517391
|
|
03/12/2024
|
13:59:00
|
GMT
|
91
|
99.2600
|
XLON
|
1118916969517661
|
|
03/12/2024
|
14:02:16
|
GMT
|
89
|
99.2800
|
XLON
|
1118916969517986
|
|
03/12/2024
|
14:02:16
|
GMT
|
92
|
99.2800
|
CHIX
|
1200011G8
|
|
03/12/2024
|
14:05:47
|
GMT
|
89
|
99.3000
|
XLON
|
1118916969518339
|
|
03/12/2024
|
14:05:47
|
GMT
|
89
|
99.3000
|
CHIX
|
1200011Z5
|
|
03/12/2024
|
14:10:01
|
GMT
|
53
|
99.2800
|
XLON
|
1118916969518604
|
|
03/12/2024
|
14:10:01
|
GMT
|
36
|
99.2800
|
XLON
|
1118916969518605
|
|
03/12/2024
|
14:14:21
|
GMT
|
91
|
99.3000
|
XLON
|
1118916969518934
|
|
03/12/2024
|
14:14:21
|
GMT
|
89
|
99.3000
|
CHIX
|
1200012YW
|
|
03/12/2024
|
14:21:05
|
GMT
|
92
|
99.4600
|
XLON
|
1118916969519386
|
|
03/12/2024
|
14:21:05
|
GMT
|
88
|
99.4600
|
CHIX
|
1200013TK
|
|
03/12/2024
|
14:21:06
|
GMT
|
92
|
99.4400
|
XLON
|
1118916969519391
|
|
03/12/2024
|
14:24:46
|
GMT
|
94
|
99.3600
|
XLON
|
1118916969519721
|
|
03/12/2024
|
14:24:46
|
GMT
|
94
|
99.3600
|
CHIX
|
12000148X
|
|
03/12/2024
|
14:27:59
|
GMT
|
47
|
99.3800
|
XLON
|
1118916969519904
|
|
03/12/2024
|
14:27:59
|
GMT
|
47
|
99.3800
|
XLON
|
1118916969519905
|
|
03/12/2024
|
14:30:42
|
GMT
|
94
|
99.4600
|
CHIX
|
1200014YI
|
|
03/12/2024
|
14:31:38
|
GMT
|
89
|
99.4200
|
XLON
|
1118916969520237
|
|
03/12/2024
|
14:33:11
|
GMT
|
91
|
99.4000
|
XLON
|
1118916969520381
|
|
03/12/2024
|
14:34:03
|
GMT
|
88
|
99.4200
|
CHIX
|
1200015I3
|
|
03/12/2024
|
14:38:07
|
GMT
|
91
|
99.3400
|
XLON
|
1118916969520904
|
|
03/12/2024
|
14:40:45
|
GMT
|
20
|
99.3600
|
XLON
|
1118916969521152
|
|
03/12/2024
|
14:40:45
|
GMT
|
68
|
99.3600
|
XLON
|
1118916969521153
|
|
03/12/2024
|
14:42:50
|
GMT
|
17
|
99.3400
|
CHIX
|
1200016QH
|
|
03/12/2024
|
14:42:50
|
GMT
|
73
|
99.3400
|
CHIX
|
1200016QI
|
|
03/12/2024
|
14:45:45
|
GMT
|
89
|
99.3400
|
XLON
|
1118916969521617
|
|
03/12/2024
|
14:45:45
|
GMT
|
91
|
99.3400
|
CHIX
|
12000170G
|
|
03/12/2024
|
14:49:21
|
GMT
|
47
|
99.3800
|
XLON
|
1118916969521988
|
|
03/12/2024
|
14:49:21
|
GMT
|
41
|
99.3800
|
XLON
|
1118916969521989
|
|
03/12/2024
|
14:49:21
|
GMT
|
60
|
99.3800
|
CHIX
|
1200017IV
|
|
03/12/2024
|
14:49:21
|
GMT
|
29
|
99.3800
|
CHIX
|
1200017IW
|
|
03/12/2024
|
14:51:51
|
GMT
|
89
|
99.3600
|
XLON
|
1118916969522358
|
|
03/12/2024
|
14:51:51
|
GMT
|
94
|
99.3600
|
CHIX
|
1200017RG
|
|
03/12/2024
|
14:52:47
|
GMT
|
89
|
99.3800
|
XLON
|
1118916969522518
|
|
03/12/2024
|
14:52:47
|
GMT
|
93
|
99.3600
|
XLON
|
1118916969522519
|
|
03/12/2024
|
14:53:40
|
GMT
|
90
|
99.3200
|
XLON
|
1118916969522622
|
|
03/12/2024
|
14:56:31
|
GMT
|
9
|
99.3400
|
XLON
|
1118916969522867
|
|
03/12/2024
|
14:56:31
|
GMT
|
79
|
99.3400
|
XLON
|
1118916969522868
|
|
03/12/2024
|
14:56:31
|
GMT
|
61
|
99.3200
|
XLON
|
1118916969522870
|
|
03/12/2024
|
14:56:31
|
GMT
|
24
|
99.3200
|
XLON
|
1118916969522871
|
|
03/12/2024
|
14:56:31
|
GMT
|
61
|
99.3200
|
CHIX
|
1200018P2
|
|
03/12/2024
|
14:59:19
|
GMT
|
92
|
99.2600
|
XLON
|
1118916969523190
|
|
03/12/2024
|
14:59:19
|
GMT
|
88
|
99.2600
|
CHIX
|
120001956
|
|
03/12/2024
|
15:00:52
|
GMT
|
93
|
99.3000
|
CHIX
|
1200019CU
|
|
03/12/2024
|
15:03:16
|
GMT
|
14
|
99.3000
|
XLON
|
1118916969523596
|
|
03/12/2024
|
15:03:16
|
GMT
|
76
|
99.3000
|
XLON
|
1118916969523597
|
|
03/12/2024
|
15:04:33
|
GMT
|
31
|
99.3000
|
XLON
|
1118916969523710
|
|
03/12/2024
|
15:04:33
|
GMT
|
59
|
99.3000
|
XLON
|
1118916969523711
|
|
03/12/2024
|
15:04:33
|
GMT
|
89
|
99.2800
|
XLON
|
1118916969523712
|
|
03/12/2024
|
15:05:29
|
GMT
|
94
|
99.2600
|
CHIX
|
1200019Y6
|
|
03/12/2024
|
15:09:06
|
GMT
|
90
|
99.1800
|
XLON
|
1118916969524133
|
|
03/12/2024
|
15:09:55
|
GMT
|
90
|
99.1800
|
CHIX
|
120001ANO
|
|
03/12/2024
|
15:12:21
|
GMT
|
90
|
99.2000
|
XLON
|
1118916969524369
|
|
03/12/2024
|
15:12:21
|
GMT
|
90
|
99.1800
|
XLON
|
1118916969524375
|
|
03/12/2024
|
15:12:21
|
GMT
|
8
|
99.1800
|
CHIX
|
120001B0L
|
|
03/12/2024
|
15:12:23
|
GMT
|
4
|
99.1800
|
CHIX
|
120001B0Z
|
|
03/12/2024
|
15:14:20
|
GMT
|
28
|
99.1600
|
CHIX
|
120001B8J
|
|
03/12/2024
|
15:14:20
|
GMT
|
61
|
99.1600
|
CHIX
|
120001B8K
|
|
03/12/2024
|
15:17:11
|
GMT
|
88
|
99.1000
|
XLON
|
1118916969524866
|
|
03/12/2024
|
15:17:11
|
GMT
|
93
|
99.0800
|
CHIX
|
120001BN5
|
|
03/12/2024
|
15:19:23
|
GMT
|
90
|
99.1400
|
XLON
|
1118916969525027
|
|
03/12/2024
|
15:22:05
|
GMT
|
66
|
99.1800
|
XLON
|
1118916969525226
|
|
03/12/2024
|
15:22:05
|
GMT
|
25
|
99.1800
|
XLON
|
1118916969525227
|
|
03/12/2024
|
15:22:43
|
GMT
|
88
|
99.1600
|
CHIX
|
120001CEW
|
|
03/12/2024
|
15:24:22
|
GMT
|
92
|
99.1800
|
XLON
|
1118916969525365
|
|
03/12/2024
|
15:24:50
|
GMT
|
88
|
99.1600
|
CHIX
|
120001COD
|
|
03/12/2024
|
15:25:23
|
GMT
|
91
|
99.1600
|
XLON
|
1118916969525505
|
|
03/12/2024
|
15:27:15
|
GMT
|
89
|
99.1600
|
XLON
|
1118916969525688
|
|
03/12/2024
|
15:29:35
|
GMT
|
31
|
99.1600
|
XLON
|
1118916969526138
|
|
03/12/2024
|
15:29:35
|
GMT
|
58
|
99.1600
|
XLON
|
1118916969526139
|
|
03/12/2024
|
15:29:35
|
GMT
|
88
|
99.1600
|
CHIX
|
120001DAH
|
|
03/12/2024
|
15:30:41
|
GMT
|
90
|
99.2000
|
XLON
|
1118916969526904
|
|
03/12/2024
|
15:30:41
|
GMT
|
90
|
99.2000
|
CHIX
|
120001DUI
|
|
03/12/2024
|
15:31:17
|
GMT
|
93
|
99.1400
|
XLON
|
1118916969527124
|
|
03/12/2024
|
15:31:23
|
GMT
|
92
|
99.1600
|
XLON
|
1118916969527167
|
|
03/12/2024
|
15:31:23
|
GMT
|
89
|
99.1600
|
CHIX
|
120001E6S
|
|
03/12/2024
|
15:32:44
|
GMT
|
88
|
99.2800
|
CHIX
|
120001EL8
|
|
03/12/2024
|
15:34:07
|
GMT
|
93
|
99.3200
|
XLON
|
1118916969527750
|
|
03/12/2024
|
15:34:27
|
GMT
|
71
|
99.3000
|
XLON
|
1118916969527919
|
|
03/12/2024
|
15:34:27
|
GMT
|
21
|
99.3000
|
XLON
|
1118916969527920
|
|
03/12/2024
|
15:34:27
|
GMT
|
91
|
99.2800
|
XLON
|
1118916969527922
|
|
03/12/2024
|
15:34:27
|
GMT
|
91
|
99.3000
|
CHIX
|
120001EZF
|
|
03/12/2024
|
15:34:27
|
GMT
|
91
|
99.2800
|
CHIX
|
120001EZH
|
|
03/12/2024
|
15:35:11
|
GMT
|
56
|
99.2600
|
XLON
|
1118916969528191
|
|
03/12/2024
|
15:35:11
|
GMT
|
37
|
99.2600
|
XLON
|
1118916969528192
|
|
03/12/2024
|
15:35:26
|
GMT
|
89
|
99.2600
|
CHIX
|
120001F8R
|
|
03/12/2024
|
15:35:45
|
GMT
|
93
|
99.2400
|
XLON
|
1118916969528301
|
|
03/12/2024
|
15:35:45
|
GMT
|
90
|
99.2200
|
XLON
|
1118916969528302
|
|
03/12/2024
|
15:37:00
|
GMT
|
44
|
99.2800
|
XLON
|
1118916969528520
|
|
03/12/2024
|
15:37:00
|
GMT
|
44
|
99.2800
|
XLON
|
1118916969528521
|
|
03/12/2024
|
15:37:00
|
GMT
|
66
|
99.2800
|
CHIX
|
120001FKJ
|
|
03/12/2024
|
15:37:00
|
GMT
|
11
|
99.2800
|
CHIX
|
120001FKK
|
|
03/12/2024
|
15:37:00
|
GMT
|
11
|
99.2800
|
CHIX
|
120001FKL
|
|
03/12/2024
|
15:37:31
|
GMT
|
93
|
99.2600
|
XLON
|
1118916969528681
|
|
03/12/2024
|
15:38:05
|
GMT
|
10
|
99.2600
|
CHIX
|
120001FYI
|
|
03/12/2024
|
15:38:05
|
GMT
|
7
|
99.2600
|
CHIX
|
120001FYJ
|
|
03/12/2024
|
15:38:05
|
GMT
|
77
|
99.2600
|
CHIX
|
120001FYK
|
|
03/12/2024
|
15:39:07
|
GMT
|
94
|
99.3400
|
XLON
|
1118916969528987
|
|
03/12/2024
|
15:39:07
|
GMT
|
89
|
99.3400
|
CHIX
|
120001G7G
|
|
03/12/2024
|
15:40:29
|
GMT
|
94
|
99.4200
|
XLON
|
1118916969529399
|
|
03/12/2024
|
15:40:29
|
GMT
|
92
|
99.4000
|
XLON
|
1118916969529400
|
|
03/12/2024
|
15:40:45
|
GMT
|
32
|
99.3800
|
XLON
|
1118916969529502
|
|
03/12/2024
|
15:40:45
|
GMT
|
57
|
99.3800
|
XLON
|
1118916969529503
|
|
03/12/2024
|
15:42:07
|
GMT
|
78
|
99.3600
|
XLON
|
1118916969529680
|
|
03/12/2024
|
15:42:07
|
GMT
|
15
|
99.3600
|
XLON
|
1118916969529681
|
|
03/12/2024
|
15:42:07
|
GMT
|
68
|
99.3600
|
CHIX
|
120001GYS
|
|
03/12/2024
|
15:42:07
|
GMT
|
24
|
99.3600
|
CHIX
|
120001GYT
|
|
03/12/2024
|
15:43:03
|
GMT
|
1
|
99.3800
|
CHIX
|
120001H95
|
|
03/12/2024
|
15:43:50
|
GMT
|
1
|
99.4200
|
CHIX
|
120001HG6
|
|
03/12/2024
|
15:44:04
|
GMT
|
54
|
99.4400
|
XLON
|
1118916969530076
|
|
03/12/2024
|
15:44:04
|
GMT
|
35
|
99.4400
|
XLON
|
1118916969530077
|
|
03/12/2024
|
15:44:04
|
GMT
|
44
|
99.4400
|
CHIX
|
120001HIN
|
|
03/12/2024
|
15:44:04
|
GMT
|
46
|
99.4400
|
CHIX
|
120001HIO
|
|
03/12/2024
|
15:44:09
|
GMT
|
1
|
99.4200
|
CHIX
|
120001HJ0
|
|
03/12/2024
|
15:44:27
|
GMT
|
1
|
99.4200
|
CHIX
|
120001HLW
|
|
03/12/2024
|
15:44:36
|
GMT
|
1
|
99.4200
|
CHIX
|
120001HMJ
|
|
03/12/2024
|
15:44:43
|
GMT
|
66
|
99.4200
|
CHIX
|
120001HNI
|
|
03/12/2024
|
15:44:44
|
GMT
|
46
|
99.4200
|
XLON
|
1118916969530213
|
|
03/12/2024
|
15:44:44
|
GMT
|
46
|
99.4200
|
XLON
|
1118916969530214
|
|
03/12/2024
|
15:46:56
|
GMT
|
92
|
99.5200
|
XLON
|
1118916969530674
|
|
03/12/2024
|
15:47:10
|
GMT
|
93
|
99.5000
|
XLON
|
1118916969530710
|
|
03/12/2024
|
15:47:10
|
GMT
|
88
|
99.5000
|
CHIX
|
120001IE2
|
|
03/12/2024
|
15:47:10
|
GMT
|
10
|
99.4800
|
CHIX
|
120001IE9
|
|
03/12/2024
|
15:47:11
|
GMT
|
10
|
99.4800
|
CHIX
|
120001IEJ
|
|
03/12/2024
|
15:47:21
|
GMT
|
10
|
99.4800
|
CHIX
|
120001IG4
|
|
03/12/2024
|
15:47:43
|
GMT
|
14
|
99.5000
|
XLON
|
1118916969530808
|
|
03/12/2024
|
15:47:48
|
GMT
|
11
|
99.5000
|
XLON
|
1118916969530831
|
|
03/12/2024
|
15:47:56
|
GMT
|
59
|
99.5200
|
XLON
|
1118916969530844
|
|
03/12/2024
|
15:48:19
|
GMT
|
35
|
99.5200
|
XLON
|
1118916969530898
|
|
03/12/2024
|
15:48:39
|
GMT
|
67
|
99.5000
|
XLON
|
1118916969530931
|
|
03/12/2024
|
15:48:39
|
GMT
|
92
|
99.5000
|
CHIX
|
120001IOE
|
|
03/12/2024
|
15:48:39
|
GMT
|
10
|
99.4800
|
CHIX
|
120001IOF
|
|
03/12/2024
|
15:49:26
|
GMT
|
91
|
99.5000
|
XLON
|
1118916969531071
|
|
03/12/2024
|
15:49:26
|
GMT
|
2
|
99.5000
|
CHIX
|
120001IUG
|
|
03/12/2024
|
15:49:26
|
GMT
|
92
|
99.5000
|
CHIX
|
120001IUH
|
|
03/12/2024
|
15:49:34
|
GMT
|
88
|
99.4800
|
XLON
|
1118916969531101
|
|
03/12/2024
|
15:50:09
|
GMT
|
92
|
99.4600
|
XLON
|
1118916969531258
|
|
03/12/2024
|
15:51:14
|
GMT
|
90
|
99.4800
|
XLON
|
1118916969531352
|
|
03/12/2024
|
15:51:14
|
GMT
|
32
|
99.4600
|
XLON
|
1118916969531363
|
|
03/12/2024
|
15:51:14
|
GMT
|
62
|
99.4600
|
XLON
|
1118916969531364
|
|
03/12/2024
|
15:51:14
|
GMT
|
88
|
99.4800
|
CHIX
|
120001JCH
|
|
03/12/2024
|
15:52:09
|
GMT
|
10
|
99.5000
|
CHIX
|
120001JKF
|
|
03/12/2024
|
15:52:09
|
GMT
|
1
|
99.5000
|
CHIX
|
120001JKZ
|
|
03/12/2024
|
15:52:11
|
GMT
|
10
|
99.5000
|
CHIX
|
120001JL8
|
|
03/12/2024
|
15:52:46
|
GMT
|
10
|
99.5000
|
CHIX
|
120001JOQ
|
|
03/12/2024
|
15:52:46
|
GMT
|
29
|
99.5000
|
CHIX
|
120001JOR
|
|
03/12/2024
|
15:52:46
|
GMT
|
29
|
99.5000
|
CHIX
|
120001JOS
|
|
03/12/2024
|
15:52:49
|
GMT
|
93
|
99.4800
|
XLON
|
1118916969531795
|
|
03/12/2024
|
15:53:22
|
GMT
|
10
|
99.4800
|
XLON
|
1118916969531959
|
|
03/12/2024
|
15:53:25
|
GMT
|
30
|
99.4800
|
XLON
|
1118916969532052
|
|
03/12/2024
|
15:54:04
|
GMT
|
88
|
99.5200
|
XLON
|
1118916969532168
|
|
03/12/2024
|
15:54:04
|
GMT
|
44
|
99.5200
|
CHIX
|
120001K0U
|
|
03/12/2024
|
15:54:04
|
GMT
|
44
|
99.5200
|
CHIX
|
120001K0V
|
|
03/12/2024
|
15:54:56
|
GMT
|
92
|
99.4600
|
XLON
|
1118916969532332
|
|
03/12/2024
|
15:58:01
|
GMT
|
88
|
99.5800
|
XLON
|
1118916969532738
|
|
03/12/2024
|
15:58:01
|
GMT
|
89
|
99.5600
|
XLON
|
1118916969532739
|
|
03/12/2024
|
15:58:01
|
GMT
|
10
|
99.5600
|
CHIX
|
120001KYE
|
|
03/12/2024
|
15:58:01
|
GMT
|
78
|
99.5600
|
CHIX
|
120001KYF
|
|
03/12/2024
|
15:58:21
|
GMT
|
94
|
99.5400
|
XLON
|
1118916969532781
|
|
03/12/2024
|
15:58:21
|
GMT
|
89
|
99.5400
|
CHIX
|
120001KZJ
|
|
03/12/2024
|
15:59:41
|
GMT
|
89
|
99.5200
|
XLON
|
1118916969532942
|
|
03/12/2024
|
15:59:41
|
GMT
|
9
|
99.5200
|
CHIX
|
120001L7I
|
|
03/12/2024
|
15:59:41
|
GMT
|
81
|
99.5200
|
CHIX
|
120001L7J
|
|
03/12/2024
|
16:00:16
|
GMT
|
92
|
99.5200
|
XLON
|
1118916969533273
|
|
03/12/2024
|
16:00:16
|
GMT
|
90
|
99.5200
|
CHIX
|
120001LJ1
|
|
03/12/2024
|
16:01:47
|
GMT
|
89
|
99.6000
|
CHIX
|
120001LW9
|
|
03/12/2024
|
16:04:48
|
GMT
|
55
|
99.7200
|
XLON
|
1118916969534158
|
|
03/12/2024
|
16:04:48
|
GMT
|
19
|
99.7200
|
XLON
|
1118916969534159
|
|
03/12/2024
|
16:04:48
|
GMT
|
42
|
99.7200
|
XLON
|
1118916969534160
|
|
03/12/2024
|
16:04:48
|
GMT
|
88
|
99.7000
|
XLON
|
1118916969534162
|
|
03/12/2024
|
16:04:48
|
GMT
|
94
|
99.7000
|
CHIX
|
120001MPW
|
|
03/12/2024
|
16:05:00
|
GMT
|
91
|
99.7000
|
XLON
|
1118916969534266
|
|
03/12/2024
|
16:05:00
|
GMT
|
91
|
99.6800
|
XLON
|
1118916969534275
|
|
03/12/2024
|
16:05:00
|
GMT
|
45
|
99.7000
|
CHIX
|
120001MRC
|
|
03/12/2024
|
16:05:00
|
GMT
|
22
|
99.7000
|
CHIX
|
120001MRD
|
|
03/12/2024
|
16:05:00
|
GMT
|
22
|
99.7000
|
CHIX
|
120001MRE
|
|
03/12/2024
|
16:05:55
|
GMT
|
90
|
99.6800
|
CHIX
|
120001N1E
|
|
03/12/2024
|
16:06:24
|
GMT
|
82
|
99.7400
|
XLON
|
1118916969534536
|
|
03/12/2024
|
16:06:24
|
GMT
|
11
|
99.7400
|
XLON
|
1118916969534537
|
|
03/12/2024
|
16:08:05
|
GMT
|
88
|
99.8000
|
XLON
|
1118916969534744
|
|
03/12/2024
|
16:08:05
|
GMT
|
77
|
99.8000
|
CHIX
|
120001NGH
|
|
03/12/2024
|
16:08:05
|
GMT
|
11
|
99.8000
|
CHIX
|
120001NGI
|
|
03/12/2024
|
16:09:23
|
GMT
|
88
|
99.8000
|
XLON
|
1118916969534966
|
|
03/12/2024
|
16:09:23
|
GMT
|
89
|
99.8000
|
CHIX
|
120001NSF
|
|
03/12/2024
|
16:09:25
|
GMT
|
1
|
99.8000
|
CHIX
|
120001NST
|
|
03/12/2024
|
16:10:16
|
GMT
|
44
|
99.8200
|
XLON
|
1118916969535114
|
|
03/12/2024
|
16:10:16
|
GMT
|
55
|
99.8200
|
XLON
|
1118916969535115
|
|
03/12/2024
|
16:10:16
|
GMT
|
91
|
99.8000
|
XLON
|
1118916969535116
|
|
03/12/2024
|
16:10:16
|
GMT
|
88
|
99.7800
|
XLON
|
1118916969535120
|
|
03/12/2024
|
16:10:16
|
GMT
|
91
|
99.8000
|
CHIX
|
120001NZR
|
|
03/12/2024
|
16:10:31
|
GMT
|
31
|
99.7600
|
XLON
|
1118916969535144
|
|
03/12/2024
|
16:10:31
|
GMT
|
58
|
99.7600
|
XLON
|
1118916969535145
|
|
03/12/2024
|
16:10:45
|
GMT
|
30
|
99.7400
|
XLON
|
1118916969535185
|
|
03/12/2024
|
16:10:45
|
GMT
|
58
|
99.7400
|
XLON
|
1118916969535186
|
|
03/12/2024
|
16:10:45
|
GMT
|
90
|
99.7200
|
XLON
|
1118916969535187
|
|
03/12/2024
|
16:11:00
|
GMT
|
90
|
99.6800
|
XLON
|
1118916969535234
|
|
03/12/2024
|
16:13:31
|
GMT
|
92
|
99.7800
|
XLON
|
1118916969535650
|
|
03/12/2024
|
16:13:31
|
GMT
|
90
|
99.7800
|
CHIX
|
120001OPU
|
|
03/12/2024
|
16:14:07
|
GMT
|
12
|
99.7600
|
XLON
|
1118916969535755
|
|
03/12/2024
|
16:14:07
|
GMT
|
79
|
99.7600
|
XLON
|
1118916969535756
|
|
03/12/2024
|
16:14:07
|
GMT
|
92
|
99.7600
|
CHIX
|
120001OTG
|
|
03/12/2024
|
16:14:48
|
GMT
|
88
|
99.7400
|
CHIX
|
120001OYI
|
|
03/12/2024
|
16:15:14
|
GMT
|
50
|
99.7400
|
XLON
|
1118916969535906
|
|
03/12/2024
|
16:15:24
|
GMT
|
89
|
99.7600
|
XLON
|
1118916969535963
|
|
03/12/2024
|
16:15:47
|
GMT
|
44
|
99.7200
|
XLON
|
1118916969536066
|
|
03/12/2024
|
16:15:47
|
GMT
|
44
|
99.7200
|
XLON
|
1118916969536067
|
|
03/12/2024
|
16:16:12
|
GMT
|
93
|
99.7000
|
CHIX
|
120001P9Z
|
|
03/12/2024
|
16:18:01
|
GMT
|
91
|
99.6400
|
XLON
|
1118916969536297
|
|
03/12/2024
|
16:18:01
|
GMT
|
14
|
99.6400
|
CHIX
|
120001PII
|
|
03/12/2024
|
16:18:01
|
GMT
|
76
|
99.6400
|
CHIX
|
120001PIJ
|
|
03/12/2024
|
16:18:11
|
GMT
|
91
|
99.6200
|
XLON
|
1118916969536308
|
|
03/12/2024
|
16:18:32
|
GMT
|
35
|
99.6000
|
XLON
|
1118916969536397
|
|
03/12/2024
|
16:18:33
|
GMT
|
41
|
99.5800
|
CHIX
|
120001POL
|
|
03/12/2024
|
16:19:01
|
GMT
|
93
|
99.6600
|
XLON
|
1118916969536460
|
|
03/12/2024
|
16:19:04
|
GMT
|
93
|
99.6400
|
XLON
|
1118916969536466
|
|
03/12/2024
|
16:19:18
|
GMT
|
89
|
99.5800
|
CHIX
|
120001PV0
|
|
03/12/2024
|
16:21:53
|
GMT
|
66
|
99.5200
|
CHIX
|
120001QFC
|
|
03/12/2024
|
16:21:53
|
GMT
|
23
|
99.5200
|
CHIX
|
120001QFD
|
|
03/12/2024
|
16:22:52
|
GMT
|
92
|
99.5200
|
XLON
|
1118916969536966
|
|
03/12/2024
|
16:22:57
|
GMT
|
38
|
99.5200
|
XLON
|
1118916969536989
|
|
03/12/2024
|
16:22:57
|
GMT
|
53
|
99.5200
|
XLON
|
1118916969536990
|
|
03/12/2024
|
16:24:50
|
GMT
|
80
|
99.5400
|
XLON
|
1118916969537201
|
|
03/12/2024
|
16:24:50
|
GMT
|
8
|
99.5400
|
XLON
|
1118916969537202
|
|
03/12/2024
|
16:24:50
|
GMT
|
38
|
99.5400
|
CHIX
|
120001R1A
|
|
03/12/2024
|
16:24:50
|
GMT
|
52
|
99.5400
|
CHIX
|
120001R1B
|
|
03/12/2024
|
16:25:02
|
GMT
|
90
|
99.5200
|
XLON
|
1118916969537266
|
|
03/12/2024
|
16:25:02
|
GMT
|
47
|
99.5200
|
CHIX
|
120001R3D
|
|
03/12/2024
|
16:25:02
|
GMT
|
43
|
99.5200
|
CHIX
|
120001R3E
|
|
03/12/2024
|
16:25:09
|
GMT
|
88
|
99.5000
|
XLON
|
1118916969537294
|
|
03/12/2024
|
16:25:09
|
GMT
|
39
|
99.4800
|
CHIX
|
120001R4D
|
|
03/12/2024
|
16:25:10
|
GMT
|
93
|
99.4800
|
XLON
|
1118916969537299
|
|
03/12/2024
|
16:27:24
|
GMT
|
92
|
99.4600
|
XLON
|
1118916969537583
|
|
03/12/2024
|
16:27:24
|
GMT
|
92
|
99.4600
|
CHIX
|
120001RJH
|
|
03/12/2024
|
16:28:16
|
GMT
|
94
|
99.4400
|
CHIX
|
120001RQ9
|
|
03/12/2024
|
16:29:45
|
GMT
|
61
|
99.4400
|
XLON
|
1118916969537876
|
|
03/12/2024
|
16:29:45
|
GMT
|
30
|
99.4400
|
XLON
|
1118916969537877
|
|
03/12/2024
|
16:29:49
|
GMT
|
13
|
99.4200
|
CHIX
|
120001S11
|
|
03/12/2024
|
16:31:33
|
GMT
|
88
|
99.4600
|
XLON
|
1118916969538334
|
|
03/12/2024
|
16:31:33
|
GMT
|
51
|
99.4600
|
CHIX
|
120001SHQ
|
|
03/12/2024
|
16:31:33
|
GMT
|
40
|
99.4600
|
CHIX
|
120001SHR
|
|
03/12/2024
|
16:31:42
|
GMT
|
90
|
99.4400
|
XLON
|
1118916969538365
|
|
03/12/2024
|
16:31:42
|
GMT
|
91
|
99.4400
|
CHIX
|
120001SJN
|
|
03/12/2024
|
16:31:43
|
GMT
|
91
|
99.4200
|
XLON
|
1118916969538370
|
|
03/12/2024
|
16:32:24
|
GMT
|
94
|
99.4000
|
XLON
|
1118916969538449
|
|
03/12/2024
|
16:32:25
|
GMT
|
93
|
99.3800
|
XLON
|
1118916969538451
|
|
03/12/2024
|
16:33:16
|
GMT
|
92
|
99.3600
|
XLON
|
1118916969538598
|
|
03/12/2024
|
16:33:16
|
GMT
|
91
|
99.3600
|
CHIX
|
120001STV
|
|
03/12/2024
|
16:33:42
|
GMT
|
23
|
99.3600
|
XLON
|
1118916969538658
|
|
03/12/2024
|
16:33:42
|
GMT
|
67
|
99.3600
|
XLON
|
1118916969538659
|
|
03/12/2024
|
16:35:15
|
GMT
|
5
|
99.3400
|
CHIX
|
120001TC3
|
|
03/12/2024
|
16:35:51
|
GMT
|
91
|
99.3800
|
XLON
|
1118916969539006
|
|
03/12/2024
|
16:35:51
|
GMT
|
23
|
99.3800
|
CHIX
|
120001TKO
|
|
03/12/2024
|
16:35:51
|
GMT
|
67
|
99.3800
|
CHIX
|
120001TKP
|
|
03/12/2024
|
16:35:52
|
GMT
|
70
|
99.3600
|
CHIX
|
120001TKZ
|
|
03/12/2024
|
16:35:59
|
GMT
|
85
|
99.3600
|
XLON
|
1118916969539020
|
|
03/12/2024
|
16:35:59
|
GMT
|
3
|
99.3600
|
XLON
|
1118916969539021
|
|
03/12/2024
|
16:36:48
|
GMT
|
14
|
99.3800
|
CHIX
|
120001TSA
|
|
03/12/2024
|
16:36:50
|
GMT
|
76
|
99.3800
|
CHIX
|
120001TSS
|
|
03/12/2024
|
16:36:53
|
GMT
|
73
|
99.3600
|
XLON
|
1118916969539154
|
|
03/12/2024
|
16:36:53
|
GMT
|
16
|
99.3600
|
XLON
|
1118916969539155
|
|
03/12/2024
|
16:36:55
|
GMT
|
39
|
99.3400
|
XLON
|
1118916969539157
|
|
03/12/2024
|
16:36:55
|
GMT
|
49
|
99.3400
|
XLON
|
1118916969539158
|
|
03/12/2024
|
16:38:19
|
GMT
|
4
|
99.3200
|
CHIX
|
120001U0Q
|
|
03/12/2024
|
16:38:20
|
GMT
|
4
|
99.3200
|
CHIX
|
120001U0R
|
|
03/12/2024
|
16:38:22
|
GMT
|
4
|
99.3200
|
CHIX
|
120001U0T
|
|
03/12/2024
|
16:38:25
|
GMT
|
4
|
99.3200
|
CHIX
|
120001U1J
|
|
03/12/2024
|
16:38:29
|
GMT
|
4
|
99.3200
|
CHIX
|
120001U2W
|
|
03/12/2024
|
16:38:58
|
GMT
|
69
|
99.3200
|
CHIX
|
120001U65
|
|
03/12/2024
|
16:41:57
|
GMT
|
88
|
99.3400
|
XLON
|
1118916969539815
|
|
03/12/2024
|
16:41:57
|
GMT
|
44
|
99.3400
|
CHIX
|
120001UOA
|
|
03/12/2024
|
16:41:57
|
GMT
|
44
|
99.3400
|
CHIX
|
120001UOB
|
|
03/12/2024
|
16:42:23
|
GMT
|
89
|
99.3800
|
XLON
|
1118916969539859
|
|
03/12/2024
|
16:42:23
|
GMT
|
94
|
99.3600
|
XLON
|
1118916969539861
|
|
03/12/2024
|
16:42:23
|
GMT
|
42
|
99.3800
|
CHIX
|
120001UT5
|
|
03/12/2024
|
16:42:23
|
GMT
|
44
|
99.3800
|
CHIX
|
120001UT6
|
|
03/12/2024
|
16:42:23
|
GMT
|
2
|
99.3800
|
CHIX
|
120001UT7
|
|
03/12/2024
|
16:42:25
|
GMT
|
66
|
99.3400
|
XLON
|
1118916969539862
|
|
03/12/2024
|
16:42:25
|
GMT
|
22
|
99.3400
|
XLON
|
1118916969539863
|
|
03/12/2024
|
16:44:05
|
GMT
|
90
|
99.3400
|
CHIX
|
120001V6H
|
|
03/12/2024
|
16:44:18
|
GMT
|
89
|
99.3200
|
XLON
|
1118916969540324
|
|
03/12/2024
|
16:44:18
|
GMT
|
42
|
99.3200
|
CHIX
|
120001V7S
|
|
03/12/2024
|
16:44:18
|
GMT
|
46
|
99.3200
|
CHIX
|
120001V7T
|
|
03/12/2024
|
16:44:25
|
GMT
|
91
|
99.3000
|
XLON
|
1118916969540394
|
|
03/12/2024
|
16:44:48
|
GMT
|
90
|
99.2800
|
XLON
|
1118916969540441
|
|
03/12/2024
|
16:44:57
|
GMT
|
88
|
99.2600
|
XLON
|
1118916969540479
|
|
03/12/2024
|
16:45:38
|
GMT
|
90
|
99.2600
|
XLON
|
1118916969540564
|
|
03/12/2024
|
16:45:38
|
GMT
|
88
|
99.2600
|
CHIX
|
120001VI1
|
|
03/12/2024
|
16:46:50
|
GMT
|
44
|
99.2800
|
XLON
|
1118916969540676
|
|
03/12/2024
|
16:47:45
|
GMT
|
93
|
99.3200
|
XLON
|
1118916969540786
|
|
03/12/2024
|
16:47:45
|
GMT
|
92
|
99.3200
|
CHIX
|
120001VUD
|
|
03/12/2024
|
16:49:04
|
GMT
|
81
|
99.3600
|
CHIX
|
120001W0R
|
|
03/12/2024
|
16:49:04
|
GMT
|
7
|
99.3600
|
CHIX
|
120001W0S
|
|
03/12/2024
|
16:49:06
|
GMT
|
89
|
99.4000
|
XLON
|
1118916969541039
|
|
03/12/2024
|
16:49:33
|
GMT
|
88
|
99.3800
|
XLON
|
1118916969541071
|
|
03/12/2024
|
16:50:32
|
GMT
|
92
|
99.4200
|
XLON
|
1118916969541263
|
|
03/12/2024
|
16:50:32
|
GMT
|
52
|
99.4200
|
CHIX
|
120001W90
|
|
03/12/2024
|
16:50:32
|
GMT
|
32
|
99.4200
|
CHIX
|
120001W91
|
|
03/12/2024
|
16:50:32
|
GMT
|
9
|
99.4200
|
CHIX
|
120001W92
|
|
03/12/2024
|
16:52:05
|
GMT
|
89
|
99.4200
|
XLON
|
1118916969541519
|
|
03/12/2024
|
16:52:05
|
GMT
|
94
|
99.4200
|
CHIX
|
120001WMH
|
|
03/12/2024
|
16:52:29
|
GMT
|
94
|
99.4200
|
XLON
|
1118916969541559
|
|
03/12/2024
|
16:53:08
|
GMT
|
89
|
99.4200
|
XLON
|
1118916969541622
|
|
03/12/2024
|
16:53:09
|
GMT
|
25
|
99.4400
|
CHIX
|
120001WW1
|
|
03/12/2024
|
16:53:29
|
GMT
|
89
|
99.4200
|
XLON
|
1118916969541698
|
|
03/12/2024
|
16:53:29
|
GMT
|
63
|
99.4400
|
CHIX
|
120001WYZ
|
|
03/12/2024
|
16:53:31
|
GMT
|
90
|
99.4000
|
XLON
|
1118916969541701
|
|
03/12/2024
|
16:54:24
|
GMT
|
77
|
99.4000
|
XLON
|
1118916969541909
|
|
03/12/2024
|
16:54:24
|
GMT
|
77
|
99.4000
|
CHIX
|
120001X4Y
|
|
03/12/2024
|
16:58:04
|
GMT
|
93
|
99.4000
|
XLON
|
1118916969542563
|
|
03/12/2024
|
16:58:04
|
GMT
|
91
|
99.4000
|
CHIX
|
120001Y56
|
|
03/12/2024
|
16:58:07
|
GMT
|
89
|
99.3800
|
XLON
|
1118916969542568
|
|
03/12/2024
|
16:58:07
|
GMT
|
80
|
99.3800
|
CHIX
|
120001Y5N
|
|
03/12/2024
|
17:01:49
|
GMT
|
91
|
99.5000
|
XLON
|
1118916969543359
|
|
03/12/2024
|
17:01:49
|
GMT
|
58
|
99.5000
|
CHIX
|
120001ZBS
|
|
03/12/2024
|
17:02:24
|
GMT
|
22
|
99.5000
|
XLON
|
1118916969543491
|
|
03/12/2024
|
17:02:24
|
GMT
|
13
|
99.5000
|
XLON
|
1118916969543492
|
|
03/12/2024
|
17:02:24
|
GMT
|
51
|
99.5000
|
XLON
|
1118916969543493
|
|
03/12/2024
|
17:02:24
|
GMT
|
32
|
99.5000
|
XLON
|
1118916969543494
|
|
03/12/2024
|
17:02:24
|
GMT
|
12
|
99.5000
|
XLON
|
1118916969543497
|
|
03/12/2024
|
17:02:30
|
GMT
|
26
|
99.5000
|
XLON
|
1118916969543524
|
|
03/12/2024
|
17:02:30
|
GMT
|
51
|
99.5000
|
XLON
|
1118916969543525
|
|
03/12/2024
|
17:02:30
|
GMT
|
14
|
99.5000
|
XLON
|
1118916969543526
|
|
03/12/2024
|
17:02:30
|
GMT
|
27
|
99.5000
|
XLON
|
1118916969543527
|
|
03/12/2024
|
17:02:57
|
GMT
|
64
|
99.5000
|
CHIX
|
120001ZLZ
|
|
03/12/2024
|
17:03:02
|
GMT
|
70
|
99.5000
|
CHIX
|
120001ZMO
|
|
03/12/2024
|
17:03:03
|
GMT
|
17
|
99.5000
|
CHIX
|
120001ZMP
|
|
03/12/2024
|
17:03:08
|
GMT
|
4
|
99.5000
|
CHIX
|
120001ZN2
|
|
03/12/2024
|
17:03:20
|
GMT
|
33
|
99.5000
|
XLON
|
1118916969543668
|
|
03/12/2024
|
17:03:30
|
GMT
|
56
|
99.5000
|
XLON
|
1118916969543713
|
|
03/12/2024
|
17:03:30
|
GMT
|
12
|
99.5000
|
XLON
|
1118916969543714
|
|
03/12/2024
|
17:03:30
|
GMT
|
35
|
99.5000
|
XLON
|
1118916969543715
|
|
03/12/2024
|
17:03:41
|
GMT
|
90
|
99.5000
|
XLON
|
1118916969543762
|
|
03/12/2024
|
17:03:54
|
GMT
|
25
|
99.5200
|
CHIX
|
120001ZSX
|
|
03/12/2024
|
17:04:00
|
GMT
|
88
|
99.5200
|
XLON
|
1118916969543781
|
|
03/12/2024
|
17:04:00
|
GMT
|
35
|
99.5200
|
XLON
|
1118916969543783
|
|
03/12/2024
|
17:04:00
|
GMT
|
20
|
99.5200
|
CHIX
|
120001ZT5
|
|
03/12/2024
|
17:04:00
|
GMT
|
43
|
99.5200
|
CHIX
|
120001ZT6
|
|
03/12/2024
|
17:04:50
|
GMT
|
32
|
99.5200
|
XLON
|
1118916969543981
|
|
03/12/2024
|
17:05:09
|
GMT
|
14
|
99.5200
|
XLON
|
1118916969544043
|
|
03/12/2024
|
17:05:09
|
GMT
|
22
|
99.5200
|
XLON
|
1118916969544044
|
|
03/12/2024
|
17:05:29
|
GMT
|
19
|
99.5200
|
XLON
|
1118916969544089
|
|
03/12/2024
|
17:05:29
|
GMT
|
17
|
99.5200
|
XLON
|
1118916969544090
|
|
03/12/2024
|
17:05:29
|
GMT
|
36
|
99.5200
|
XLON
|
1118916969544091
|
|
03/12/2024
|
17:05:35
|
GMT
|
6
|
99.5200
|
CHIX
|
12000205W
|
|
03/12/2024
|
17:05:35
|
GMT
|
20
|
99.5200
|
CHIX
|
12000205X
|
|
03/12/2024
|
17:05:38
|
GMT
|
35
|
99.5000
|
XLON
|
1118916969544164
|
|
03/12/2024
|
17:05:38
|
GMT
|
10
|
99.5000
|
CHIX
|
120002069
|
|
03/12/2024
|
17:05:38
|
GMT
|
10
|
99.5000
|
CHIX
|
12000206A
|
|
03/12/2024
|
17:05:44
|
GMT
|
10
|
99.5000
|
CHIX
|
120002072
|
|
03/12/2024
|
17:05:44
|
GMT
|
10
|
99.5000
|
CHIX
|
120002073
|
|
03/12/2024
|
17:05:44
|
GMT
|
10
|
99.5000
|
CHIX
|
120002074
|
|
03/12/2024
|
17:05:44
|
GMT
|
10
|
99.5000
|
CHIX
|
120002075
|
|
03/12/2024
|
17:06:00
|
GMT
|
54
|
99.5000
|
XLON
|
1118916969544292
|
|
03/12/2024
|
17:06:01
|
GMT
|
89
|
99.4800
|
XLON
|
1118916969544298
|
|
03/12/2024
|
17:06:01
|
GMT
|
44
|
99.4600
|
XLON
|
1118916969544300
|
|
03/12/2024
|
17:06:01
|
GMT
|
44
|
99.4600
|
XLON
|
1118916969544301
|
|
03/12/2024
|
17:06:01
|
GMT
|
56
|
99.4400
|
XLON
|
1118916969544304
|
|
03/12/2024
|
17:06:01
|
GMT
|
38
|
99.4400
|
XLON
|
1118916969544305
|
|
03/12/2024
|
17:06:01
|
GMT
|
28
|
99.5000
|
CHIX
|
12000209F
|
|
03/12/2024
|
17:06:01
|
GMT
|
88
|
99.4800
|
CHIX
|
12000209O
|
|
03/12/2024
|
17:06:01
|
GMT
|
90
|
99.4600
|
CHIX
|
12000209S
|
|
03/12/2024
|
17:08:29
|
GMT
|
10
|
99.5200
|
CHIX
|
1200020YJ
|
|
03/12/2024
|
17:08:29
|
GMT
|
1
|
99.5200
|
CHIX
|
1200020YK
|
|
03/12/2024
|
17:08:29
|
GMT
|
81
|
99.5200
|
CHIX
|
1200020YL
|
|
03/12/2024
|
17:08:55
|
GMT
|
5
|
99.5000
|
CHIX
|
120002129
|
|
03/12/2024
|
17:09:15
|
GMT
|
64
|
99.5200
|
XLON
|
1118916969544829
|
|
03/12/2024
|
17:09:15
|
GMT
|
35
|
99.5200
|
XLON
|
1118916969544830
|
|
03/12/2024
|
17:09:15
|
GMT
|
84
|
99.5200
|
CHIX
|
12000213Y
|
|
03/12/2024
|
17:09:15
|
GMT
|
7
|
99.5200
|
CHIX
|
12000213Z
|
|
03/12/2024
|
17:09:19
|
GMT
|
10
|
99.5000
|
CHIX
|
12000214B
|
|
03/12/2024
|
17:09:37
|
GMT
|
91
|
99.5000
|
XLON
|
1118916969544871
|
|
03/12/2024
|
17:09:37
|
GMT
|
10
|
99.5000
|
CHIX
|
12000217J
|
|
03/12/2024
|
17:09:37
|
GMT
|
61
|
99.5000
|
CHIX
|
12000217K
|
|
03/12/2024
|
17:10:09
|
GMT
|
13
|
99.5400
|
XLON
|
1118916969544932
|
|
03/12/2024
|
17:10:10
|
GMT
|
35
|
99.5200
|
XLON
|
1118916969544934
|
|
03/12/2024
|
17:11:29
|
GMT
|
100
|
99.5600
|
XLON
|
1118916969545165
|
|
03/12/2024
|
17:12:06
|
GMT
|
100
|
99.5800
|
XLON
|
1118916969545324
|
|
03/12/2024
|
17:12:06
|
GMT
|
14
|
99.5800
|
CHIX
|
1200021T1
|
|
03/12/2024
|
17:12:13
|
GMT
|
91
|
99.5800
|
XLON
|
1118916969545379
|
|
03/12/2024
|
17:12:19
|
GMT
|
93
|
99.5600
|
XLON
|
1118916969545431
|
|
03/12/2024
|
17:12:19
|
GMT
|
93
|
99.5600
|
CHIX
|
1200021VP
|
|
03/12/2024
|
17:12:19
|
GMT
|
10
|
99.5400
|
CHIX
|
1200021VU
|
|
03/12/2024
|
17:12:21
|
GMT
|
56
|
99.5400
|
XLON
|
1118916969545445
|
|
03/12/2024
|
17:12:21
|
GMT
|
37
|
99.5400
|
XLON
|
1118916969545446
|
|
03/12/2024
|
17:12:21
|
GMT
|
57
|
99.5400
|
CHIX
|
1200021WC
|
|
03/12/2024
|
17:12:21
|
GMT
|
26
|
99.5400
|
CHIX
|
1200021WD
|
|
03/12/2024
|
17:12:30
|
GMT
|
1
|
99.5200
|
XLON
|
1118916969545527
|
|
03/12/2024
|
17:12:54
|
GMT
|
10
|
99.5200
|
CHIX
|
12000222Q
|
|
03/12/2024
|
17:13:14
|
GMT
|
69
|
99.5200
|
XLON
|
1118916969545614
|
|
03/12/2024
|
17:13:14
|
GMT
|
21
|
99.5200
|
XLON
|
1118916969545615
|
|
03/12/2024
|
17:13:14
|
GMT
|
10
|
99.5200
|
CHIX
|
120002260
|
|
03/12/2024
|
17:13:14
|
GMT
|
74
|
99.5200
|
CHIX
|
120002261
|
|
03/12/2024
|
17:13:39
|
GMT
|
3
|
99.5400
|
XLON
|
1118916969545713
|
|
03/12/2024
|
17:14:27
|
GMT
|
64
|
99.5400
|
XLON
|
1118916969545813
|
|
03/12/2024
|
17:14:30
|
GMT
|
88
|
99.5400
|
CHIX
|
1200022ID
|
|
03/12/2024
|
17:14:36
|
GMT
|
93
|
99.5400
|
XLON
|
1118916969545827
|
|
03/12/2024
|
17:14:36
|
GMT
|
66
|
99.5400
|
XLON
|
1118916969545829
|
|
03/12/2024
|
17:15:03
|
GMT
|
26
|
99.5400
|
XLON
|
1118916969545878
|
|
03/12/2024
|
17:15:51
|
GMT
|
16
|
99.6400
|
XLON
|
1118916969546071
|
|
03/12/2024
|
17:15:51
|
GMT
|
29
|
99.6400
|
XLON
|
1118916969546072
|
|
03/12/2024
|
17:15:51
|
GMT
|
58
|
99.6400
|
XLON
|
1118916969546073
|
|
03/12/2024
|
17:15:51
|
GMT
|
15
|
99.6400
|
XLON
|
1118916969546074
|
|
03/12/2024
|
17:15:51
|
GMT
|
67
|
99.6200
|
CHIX
|
1200022WE
|
|
03/12/2024
|
17:15:54
|
GMT
|
88
|
99.6200
|
XLON
|
1118916969546082
|
|
03/12/2024
|
17:15:54
|
GMT
|
85
|
99.6200
|
CHIX
|
1200022X0
|
|
03/12/2024
|
17:16:35
|
GMT
|
80
|
99.6600
|
XLON
|
1118916969546137
|
|
03/12/2024
|
17:16:35
|
GMT
|
28
|
99.6600
|
XLON
|
1118916969546138
|
|
03/12/2024
|
17:16:35
|
GMT
|
84
|
99.6600
|
CHIX
|
12000235O
|
|
03/12/2024
|
17:16:52
|
GMT
|
1
|
99.6400
|
CHIX
|
12000238U
|
|
03/12/2024
|
17:16:59
|
GMT
|
71
|
99.6600
|
XLON
|
1118916969546183
|
|
03/12/2024
|
17:17:24
|
GMT
|
40
|
99.6800
|
XLON
|
1118916969546210
|
|
03/12/2024
|
17:17:24
|
GMT
|
78
|
99.6600
|
XLON
|
1118916969546216
|
|
03/12/2024
|
17:17:24
|
GMT
|
75
|
99.6800
|
CHIX
|
1200023FA
|
|
03/12/2024
|
17:17:24
|
GMT
|
65
|
99.6600
|
CHIX
|
1200023FD
|
|
03/12/2024
|
17:18:36
|
GMT
|
69
|
99.7600
|
CHIX
|
1200023QO
|
|
03/12/2024
|
17:18:39
|
GMT
|
19
|
99.7800
|
XLON
|
1118916969546498
|
|
03/12/2024
|
17:19:00
|
GMT
|
52
|
99.8000
|
XLON
|
1118916969546547
|
|
03/12/2024
|
17:19:00
|
GMT
|
38
|
99.8000
|
XLON
|
1118916969546548
|
|
03/12/2024
|
17:19:41
|
GMT
|
80
|
99.8400
|
XLON
|
1118916969546675
|
|
03/12/2024
|
17:19:41
|
GMT
|
38
|
99.8400
|
XLON
|
1118916969546676
|
|
03/12/2024
|
17:19:53
|
GMT
|
80
|
99.8400
|
XLON
|
1118916969546698
|
|
03/12/2024
|
17:19:53
|
GMT
|
91
|
99.8200
|
XLON
|
1118916969546699
|
|
03/12/2024
|
17:19:53
|
GMT
|
59
|
99.8400
|
CHIX
|
12000244V
|
|
03/12/2024
|
17:19:53
|
GMT
|
72
|
99.8200
|
CHIX
|
12000244Y
|
|
03/12/2024
|
17:20:00
|
GMT
|
19
|
99.8000
|
XLON
|
1118916969546719
|
|
03/12/2024
|
17:20:00
|
GMT
|
31
|
99.8000
|
XLON
|
1118916969546720
|
|
03/12/2024
|
17:20:26
|
GMT
|
66
|
99.8800
|
CHIX
|
1200024D2
|
|
03/12/2024
|
17:21:17
|
GMT
|
93
|
99.8800
|
XLON
|
1118916969547130
|
|
03/12/2024
|
17:21:17
|
GMT
|
72
|
99.8600
|
XLON
|
1118916969547137
|
|
03/12/2024
|
17:21:17
|
GMT
|
80
|
99.8600
|
XLON
|
1118916969547140
|
|
03/12/2024
|
17:21:17
|
GMT
|
35
|
99.8600
|
XLON
|
1118916969547141
|
|
03/12/2024
|
17:21:17
|
GMT
|
1
|
99.8600
|
XLON
|
1118916969547142
|
|
03/12/2024
|
17:21:17
|
GMT
|
36
|
99.8800
|
CHIX
|
1200024PG
|
|
03/12/2024
|
17:21:17
|
GMT
|
72
|
99.8600
|
CHIX
|
1200024PH
|
|
03/12/2024
|
17:21:37
|
GMT
|
48
|
99.8800
|
CHIX
|
1200024US
|
|
03/12/2024
|
17:21:41
|
GMT
|
41
|
99.8600
|
XLON
|
1118916969547239
|
|
03/12/2024
|
17:21:41
|
GMT
|
63
|
99.8400
|
XLON
|
1118916969547244
|
|
03/12/2024
|
17:21:41
|
GMT
|
18
|
99.8600
|
CHIX
|
1200024VR
|
|
03/12/2024
|
17:21:41
|
GMT
|
28
|
99.8600
|
CHIX
|
1200024VS
|
|
03/12/2024
|
17:21:42
|
GMT
|
54
|
99.8200
|
XLON
|
1118916969547245
|
|
03/12/2024
|
17:22:02
|
GMT
|
41
|
99.8200
|
CHIX
|
1200024ZL
|
|
03/12/2024
|
17:22:27
|
GMT
|
53
|
99.8200
|
XLON
|
1118916969547396
|
|
03/12/2024
|
17:22:40
|
GMT
|
48
|
99.8200
|
CHIX
|
12000258X
|
|
03/12/2024
|
17:23:22
|
GMT
|
3
|
99.8400
|
CHIX
|
1200025HV
|
|
03/12/2024
|
17:24:52
|
GMT
|
17
|
99.9400
|
CHIX
|
120002650
|
|
03/12/2024
|
17:24:54
|
GMT
|
58
|
99.9400
|
XLON
|
1118916969547903
|
|
03/12/2024
|
17:24:54
|
GMT
|
30
|
99.9400
|
XLON
|
1118916969547904
|
|
03/12/2024
|
17:24:54
|
GMT
|
80
|
99.9400
|
XLON
|
1118916969547909
|
|
03/12/2024
|
17:24:54
|
GMT
|
38
|
99.9400
|
XLON
|
1118916969547910
|
|
03/12/2024
|
17:24:54
|
GMT
|
57
|
99.9400
|
CHIX
|
120002658
|
|
03/12/2024
|
17:24:54
|
GMT
|
36
|
99.9400
|
CHIX
|
120002659
|
|
03/12/2024
|
17:24:54
|
GMT
|
108
|
99.9400
|
CHIX
|
12000265E
|
|
03/12/2024
|
17:25:02
|
GMT
|
19
|
99.9400
|
XLON
|
1118916969547923
|
|
03/12/2024
|
17:25:02
|
GMT
|
80
|
99.9400
|
XLON
|
1118916969547924
|
|
03/12/2024
|
17:25:12
|
GMT
|
9
|
99.9600
|
CHIX
|
12000269E
|
|
03/12/2024
|
17:25:12
|
GMT
|
27
|
99.9600
|
CHIX
|
12000269F
|
|
03/12/2024
|
17:25:22
|
GMT
|
50
|
99.9600
|
XLON
|
1118916969548035
|
|
03/12/2024
|
17:25:26
|
GMT
|
80
|
99.9600
|
XLON
|
1118916969548072
|
|
03/12/2024
|
17:25:26
|
GMT
|
38
|
99.9600
|
XLON
|
1118916969548073
|
|
03/12/2024
|
17:25:26
|
GMT
|
118
|
99.9600
|
XLON
|
1118916969548078
|
|
03/12/2024
|
17:25:26
|
GMT
|
36
|
99.9400
|
CHIX
|
1200026F3
|
|
03/12/2024
|
17:25:26
|
GMT
|
49
|
99.9400
|
CHIX
|
1200026F6
|
|
03/12/2024
|
17:25:27
|
GMT
|
40
|
99.9600
|
XLON
|
1118916969548087
|
|
03/12/2024
|
17:25:27
|
GMT
|
36
|
99.9600
|
CHIX
|
1200026FB
|
|
03/12/2024
|
17:25:28
|
GMT
|
36
|
99.9600
|
CHIX
|
1200026FQ
|
|
03/12/2024
|
17:25:30
|
GMT
|
91
|
99.9400
|
XLON
|
1118916969548098
|
|
03/12/2024
|
17:25:35
|
GMT
|
50
|
99.9000
|
XLON
|
1118916969548125
|
|
03/12/2024
|
17:26:38
|
GMT
|
81
|
99.9400
|
XLON
|
1118916969548298
|
|
03/12/2024
|
17:26:38
|
GMT
|
7
|
99.9400
|
XLON
|
1118916969548299
|
|
03/12/2024
|
17:26:38
|
GMT
|
45
|
99.9400
|
XLON
|
1118916969548303
|
|
03/12/2024
|
17:26:38
|
GMT
|
9
|
99.9400
|
CHIX
|
12000271P
|
|
03/12/2024
|
17:26:38
|
GMT
|
52
|
99.9400
|
CHIX
|
12000271Q
|
|
03/12/2024
|
17:26:53
|
GMT
|
37
|
99.9400
|
XLON
|
1118916969548322
|
|
03/12/2024
|
17:26:56
|
GMT
|
51
|
99.9400
|
XLON
|
1118916969548337
|
|
03/12/2024
|
17:26:56
|
GMT
|
65
|
99.9400
|
CHIX
|
12000278J
|
|
03/12/2024
|
17:27:15
|
GMT
|
36
|
99.9600
|
XLON
|
1118916969548422
|
|
03/12/2024
|
17:27:15
|
GMT
|
45
|
99.9600
|
CHIX
|
1200027DF
|
|
03/12/2024
|
17:27:35
|
GMT
|
76
|
99.9800
|
XLON
|
1118916969548477
|
|
03/12/2024
|
17:27:35
|
GMT
|
91
|
99.9600
|
XLON
|
1118916969548478
|
|
03/12/2024
|
17:27:35
|
GMT
|
54
|
99.9800
|
CHIX
|
1200027JW
|
|
03/12/2024
|
17:27:35
|
GMT
|
63
|
99.9800
|
CHIX
|
1200027JZ
|
|
03/12/2024
|
17:27:35
|
GMT
|
32
|
99.9600
|
CHIX
|
1200027K1
|
|
03/12/2024
|
17:27:37
|
GMT
|
36
|
99.9400
|
XLON
|
1118916969548482
|
|
03/12/2024
|
17:27:37
|
GMT
|
16
|
99.9400
|
XLON
|
1118916969548483
|
|
03/12/2024
|
17:28:01
|
GMT
|
14
|
99.9600
|
XLON
|
1118916969548631
|
|
03/12/2024
|
17:28:01
|
GMT
|
18
|
99.9600
|
XLON
|
1118916969548632
|
|
03/12/2024
|
17:28:01
|
GMT
|
80
|
99.9600
|
XLON
|
1118916969548633
|
|
03/12/2024
|
17:28:01
|
GMT
|
2
|
99.9600
|
XLON
|
1118916969548634
|
|
03/12/2024
|
17:28:02
|
GMT
|
54
|
99.9400
|
XLON
|
1118916969548637
|
|
03/12/2024
|
17:28:25
|
GMT
|
44
|
99.9600
|
XLON
|
1118916969548708
|
|
03/12/2024
|
17:28:25
|
GMT
|
47
|
99.9600
|
CHIX
|
12000281A
|
|
03/12/2024
|
17:28:39
|
GMT
|
42
|
99.9600
|
XLON
|
1118916969548723
|
|
03/12/2024
|
17:28:39
|
GMT
|
35
|
99.9600
|
XLON
|
1118916969548724
|
|
03/12/2024
|
17:28:39
|
GMT
|
37
|
99.9600
|
CHIX
|
12000285J
|
|
03/12/2024
|
17:28:40
|
GMT
|
12
|
99.9600
|
CHIX
|
12000285W
|
|
03/12/2024
|
17:28:40
|
GMT
|
1
|
99.9600
|
CHIX
|
12000285X
|
|
03/12/2024
|
17:28:46
|
GMT
|
36
|
99.9400
|
XLON
|
1118916969548781
|
|
03/12/2024
|
17:28:46
|
GMT
|
46
|
99.9400
|
CHIX
|
12000288E
|
|
03/12/2024
|
17:28:59
|
GMT
|
54
|
99.9400
|
XLON
|
1118916969548812
|
|
03/12/2024
|
17:29:19
|
GMT
|
45
|
99.9200
|
CHIX
|
1200028JY
|
|
03/12/2024
|
17:29:29
|
GMT
|
1
|
99.9200
|
XLON
|
1118916969549015
|
|
03/12/2024
|
17:29:29
|
GMT
|
57
|
99.9200
|
XLON
|
1118916969549016
|
|
03/12/2024
|
17:29:35
|
GMT
|
4
|
99.9200
|
CHIX
|
1200028TS
|
|
03/12/2024
|
17:29:35
|
GMT
|
2
|
99.9200
|
CHIX
|
1200028TT
|
|
03/12/2024
|
17:29:35
|
GMT
|
33
|
99.9200
|
CHIX
|
1200028TU
|
|
|
|
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
POSFLFSTFDLVIIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Nov 2024 to Dec 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Dec 2023 to Dec 2024
