InterContinental Hotels Group PLC Announces Transaction in Own Shares - June 10

Purchase of own shares

LONDON, UNITED KINGDOM / ACCESSWIRE / June 10, 2024 / The Company announces that on 07 June 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: 07 June 2024
Aggregate number of ordinary shares purchased: 59,717
Lowest price paid per share: £ 78.7400
Highest price paid per share: £ 79.6000
Average price paid per share: £ 79.2484

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 161,871,473 ordinary shares in issue (excluding 7,006,782 held in treasury).

A full breakdown of the individual purchases by GSI is included below.

Enquiries to:

InterContinental Hotels Group PLC:

Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720)

Joe Simpson (+44 (0)7976 862 072)

Media Relations: Mike Ward (+44 (0)7795 257 407)

Schedule of Purchases

Shares purchased: 59,717 (ISIN: GB00BHJYC057)

Date of purchases: 07 June 2024

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

59,717

Highest price paid (per ordinary share)

£ 79.6000

Lowest price paid (per ordinary share)

£ 78.7400

Volume weighted average price paid(per ordinary share)

£ 79.2484

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

07/06/2024

09:38:27

BST

1

79.3000

XLON

1008184122674366

07/06/2024

09:39:30

BST

51

79.3000

XLON

1008184122674427

07/06/2024

09:39:30

BST

16

79.2800

XLON

1008184122674430

07/06/2024

09:40:46

BST

52

79.3200

XLON

1008184122674475

07/06/2024

09:41:50

BST

52

79.3800

XLON

1008184122674521

07/06/2024

09:42:50

BST

52

79.3600

XLON

1008184122674570

07/06/2024

09:45:58

BST

52

79.3600

XLON

1008184122674700

07/06/2024

09:46:19

BST

52

79.3400

XLON

1008184122674731

07/06/2024

09:49:19

BST

52

79.3400

XLON

1008184122674975

07/06/2024

09:49:19

BST

52

79.3200

XLON

1008184122674978

07/06/2024

09:49:33

BST

52

79.3000

XLON

1008184122674989

07/06/2024

09:49:33

BST

21

79.2800

XLON

1008184122674992

07/06/2024

09:49:33

BST

31

79.2800

XLON

1008184122674993

07/06/2024

09:51:10

BST

52

79.3000

XLON

1008184122675050

07/06/2024

09:51:10

BST

21

79.2800

XLON

1008184122675052

07/06/2024

09:51:10

BST

31

79.2800

XLON

1008184122675053

07/06/2024

09:52:57

BST

52

79.2600

XLON

1008184122675118

07/06/2024

09:53:43

BST

52

79.2400

XLON

1008184122675252

07/06/2024

09:53:43

BST

52

79.2200

XLON

1008184122675255

07/06/2024

09:55:45

BST

52

79.2000

XLON

1008184122675365

07/06/2024

09:58:08

BST

52

79.2000

XLON

1008184122675501

07/06/2024

09:58:09

BST

52

79.1800

XLON

1008184122675502

07/06/2024

09:58:26

BST

52

79.1600

XLON

1008184122675528

07/06/2024

09:58:26

BST

52

79.1400

XLON

1008184122675530

07/06/2024

10:00:00

BST

52

79.1800

XLON

1008184122675663

07/06/2024

10:00:00

BST

52

79.1600

XLON

1008184122675664

07/06/2024

10:00:39

BST

52

79.1400

XLON

1008184122675693

07/06/2024

10:04:26

BST

16

79.2200

XLON

1008184122676009

07/06/2024

10:04:26

BST

36

79.2200

XLON

1008184122676010

07/06/2024

10:05:13

BST

8

79.2000

XLON

1008184122676089

07/06/2024

10:05:13

BST

44

79.2000

XLON

1008184122676090

07/06/2024

10:05:38

BST

14

79.1800

XLON

1008184122676122

07/06/2024

10:06:19

BST

1

79.2200

XLON

1008184122676227

07/06/2024

10:07:38

BST

16

79.3200

XLON

1008184122676361

07/06/2024

10:07:38

BST

41

79.3200

XLON

1008184122676362

07/06/2024

10:07:38

BST

13

79.3200

XLON

1008184122676363

07/06/2024

10:07:38

BST

44

79.3200

XLON

1008184122676364

07/06/2024

10:08:28

BST

2

79.3200

XLON

1008184122676406

07/06/2024

10:08:28

BST

9

79.3200

XLON

1008184122676407

07/06/2024

10:08:28

BST

21

79.3200

XLON

1008184122676408

07/06/2024

10:08:28

BST

29

79.3200

XLON

1008184122676409

07/06/2024

10:08:44

BST

52

79.3000

XLON

1008184122676417

07/06/2024

10:08:44

BST

15

79.2800

XLON

1008184122676418

07/06/2024

10:09:09

BST

37

79.2800

XLON

1008184122676434

07/06/2024

10:09:09

BST

19

79.2600

XLON

1008184122676438

07/06/2024

10:10:43

BST

26

79.2600

XLON

1008184122676546

07/06/2024

10:11:23

BST

1

79.3000

XLON

1008184122676605

07/06/2024

10:11:23

BST

1

79.3000

XLON

1008184122676606

07/06/2024

10:11:28

BST

52

79.2800

XLON

1008184122676624

07/06/2024

10:14:28

BST

52

79.2800

XLON

1008184122676784

07/06/2024

10:14:28

BST

41

79.3000

XLON

1008184122676786

07/06/2024

10:14:28

BST

41

79.3000

XLON

1008184122676787

07/06/2024

10:14:28

BST

14

79.3000

XLON

1008184122676788

07/06/2024

10:14:28

BST

24

79.3000

XLON

1008184122676789

07/06/2024

10:14:28

BST

7

79.2600

XLON

1008184122676790

07/06/2024

10:15:21

BST

52

79.2400

XLON

1008184122676956

07/06/2024

10:15:22

BST

18

79.2400

XLON

1008184122676962

07/06/2024

10:15:22

BST

41

79.2400

XLON

1008184122676963

07/06/2024

10:15:22

BST

5

79.2400

XLON

1008184122676964

07/06/2024

10:15:22

BST

18

79.2400

XLON

1008184122676965

07/06/2024

10:15:22

BST

12

79.2400

XLON

1008184122676966

07/06/2024

10:15:22

BST

17

79.2400

XLON

1008184122676967

07/06/2024

10:15:22

BST

18

79.2400

XLON

1008184122676968

07/06/2024

10:15:22

BST

17

79.2200

XLON

1008184122676969

07/06/2024

10:15:33

BST

9

79.2600

XLON

1008184122676989

07/06/2024

10:15:33

BST

30

79.2600

XLON

1008184122676990

07/06/2024

10:15:33

BST

1

79.2600

XLON

1008184122676991

07/06/2024

10:15:33

BST

33

79.2600

XLON

1008184122676992

07/06/2024

10:15:33

BST

21

79.2600

XLON

1008184122676993

07/06/2024

10:15:40

BST

52

79.2400

XLON

1008184122677002

07/06/2024

10:16:13

BST

35

79.2200

XLON

1008184122677071

07/06/2024

10:17:48

BST

13

79.2800

XLON

1008184122677237

07/06/2024

10:17:49

BST

52

79.2600

XLON

1008184122677238

07/06/2024

10:17:52

BST

14

79.2600

XLON

1008184122677241

07/06/2024

10:18:10

BST

16

79.2600

XLON

1008184122677259

07/06/2024

10:18:10

BST

100

79.2600

XLON

1008184122677260

07/06/2024

10:18:10

BST

16

79.2400

XLON

1008184122677269

07/06/2024

10:18:19

BST

1

79.2600

XLON

1008184122677294

07/06/2024

10:18:19

BST

13

79.2600

XLON

1008184122677295

07/06/2024

10:18:19

BST

2

79.2600

XLON

1008184122677298

07/06/2024

10:18:19

BST

13

79.2600

XLON

1008184122677299

07/06/2024

10:18:20

BST

1

79.2600

XLON

1008184122677302

07/06/2024

10:18:20

BST

13

79.2600

XLON

1008184122677303

07/06/2024

10:18:20

BST

1

79.2600

XLON

1008184122677304

07/06/2024

10:18:35

BST

14

79.2600

XLON

1008184122677315

07/06/2024

10:18:35

BST

36

79.2400

XLON

1008184122677316

07/06/2024

10:18:35

BST

52

79.2200

XLON

1008184122677319

07/06/2024

10:18:56

BST

52

79.2000

XLON

1008184122677338

07/06/2024

10:19:12

BST

52

79.1800

XLON

1008184122677347

07/06/2024

10:20:08

BST

16

79.2000

XLON

1008184122677409

07/06/2024

10:20:08

BST

52

79.1800

XLON

1008184122677410

07/06/2024

10:21:30

BST

150

79.2600

XLON

1008184122677487

07/06/2024

10:21:30

BST

4

79.2600

XLON

1008184122677488

07/06/2024

10:21:31

BST

52

79.2400

XLON

1008184122677489

07/06/2024

10:22:36

BST

25

79.2400

XLON

1008184122677528

07/06/2024

10:24:20

BST

26

79.3000

XLON

1008184122677620

07/06/2024

10:24:20

BST

22

79.3000

XLON

1008184122677621

07/06/2024

10:24:20

BST

24

79.3000

XLON

1008184122677622

07/06/2024

10:24:20

BST

42

79.3000

XLON

1008184122677623

07/06/2024

10:25:07

BST

52

79.2600

XLON

1008184122677644

07/06/2024

10:26:06

BST

11

79.2400

XLON

1008184122677697

07/06/2024

10:26:06

BST

16

79.2400

XLON

1008184122677698

07/06/2024

10:26:06

BST

19

79.2600

XLON

1008184122677701

07/06/2024

10:26:06

BST

25

79.2600

XLON

1008184122677702

07/06/2024

10:26:43

BST

24

79.2800

XLON

1008184122677727

07/06/2024

10:26:43

BST

20

79.2800

XLON

1008184122677728

07/06/2024

10:26:43

BST

52

79.2800

XLON

1008184122677733

07/06/2024

10:27:24

BST

30

79.2600

XLON

1008184122677754

07/06/2024

10:27:36

BST

22

79.2600

XLON

1008184122677761

07/06/2024

10:28:48

BST

50

79.3000

XLON

1008184122677865

07/06/2024

10:28:48

BST

52

79.2800

XLON

1008184122677866

07/06/2024

10:29:43

BST

52

79.3400

XLON

1008184122677903

07/06/2024

10:29:58

BST

46

79.3400

XLON

1008184122677922

07/06/2024

10:30:07

BST

52

79.3200

XLON

1008184122677936

07/06/2024

10:31:27

BST

36

79.3000

XLON

1008184122678019

07/06/2024

10:31:27

BST

16

79.3000

XLON

1008184122678020

07/06/2024

10:32:30

BST

52

79.3000

XLON

1008184122678107

07/06/2024

10:33:13

BST

17

79.2800

XLON

1008184122678160

07/06/2024

10:33:57

BST

35

79.2800

XLON

1008184122678233

07/06/2024

10:34:17

BST

12

79.2800

XLON

1008184122678257

07/06/2024

10:34:47

BST

25

79.2600

XLON

1008184122678324

07/06/2024

10:35:42

BST

14

79.2800

XLON

1008184122678364

07/06/2024

10:36:47

BST

52

79.3800

XLON

1008184122678465

07/06/2024

10:37:18

BST

43

79.3600

XLON

1008184122678482

07/06/2024

10:37:18

BST

9

79.3600

XLON

1008184122678483

07/06/2024

10:37:18

BST

100

79.3600

XLON

1008184122678485

07/06/2024

10:39:01

BST

5

79.4000

XLON

1008184122678708

07/06/2024

10:39:01

BST

41

79.4000

XLON

1008184122678709

07/06/2024

10:39:01

BST

44

79.4000

XLON

1008184122678710

07/06/2024

10:39:01

BST

37

79.4000

XLON

1008184122678711

07/06/2024

10:39:01

BST

14

79.4000

XLON

1008184122678712

07/06/2024

10:39:01

BST

21

79.4000

XLON

1008184122678713

07/06/2024

10:40:17

BST

52

79.3600

XLON

1008184122678800

07/06/2024

10:42:09

BST

41

79.3600

XLON

1008184122678930

07/06/2024

10:42:09

BST

41

79.3600

XLON

1008184122678931

07/06/2024

10:42:09

BST

7

79.3600

XLON

1008184122678932

07/06/2024

10:43:46

BST

52

79.3400

XLON

1008184122679077

07/06/2024

10:44:00

BST

52

79.3200

XLON

1008184122679085

07/06/2024

10:44:00

BST

19

79.3400

XLON

1008184122679087

07/06/2024

10:44:00

BST

41

79.3400

XLON

1008184122679088

07/06/2024

10:44:00

BST

41

79.3400

XLON

1008184122679089

07/06/2024

10:44:00

BST

34

79.3400

XLON

1008184122679090

07/06/2024

10:44:00

BST

33

79.3400

XLON

1008184122679091

07/06/2024

10:44:12

BST

46

79.3000

XLON

1008184122679153

07/06/2024

10:44:12

BST

6

79.3000

XLON

1008184122679154

07/06/2024

10:44:26

BST

52

79.2800

XLON

1008184122679206

07/06/2024

10:48:46

BST

14

79.3200

XLON

1008184122679443

07/06/2024

10:48:46

BST

41

79.3200

XLON

1008184122679444

07/06/2024

10:49:10

BST

100

79.3400

XLON

1008184122679473

07/06/2024

10:49:10

BST

13

79.3400

XLON

1008184122679474

07/06/2024

10:49:10

BST

52

79.3000

XLON

1008184122679481

07/06/2024

10:49:12

BST

52

79.2800

XLON

1008184122679487

07/06/2024

10:49:12

BST

41

79.3000

XLON

1008184122679488

07/06/2024

10:49:12

BST

41

79.3000

XLON

1008184122679489

07/06/2024

10:49:12

BST

39

79.3000

XLON

1008184122679490

07/06/2024

10:49:12

BST

13

79.3000

XLON

1008184122679491

07/06/2024

10:49:12

BST

44

79.3000

XLON

1008184122679492

07/06/2024

10:49:12

BST

13

79.3000

XLON

1008184122679493

07/06/2024

10:49:34

BST

33

79.2800

XLON

1008184122679523

07/06/2024

10:49:34

BST

38

79.2600

XLON

1008184122679526

07/06/2024

10:49:34

BST

14

79.2600

XLON

1008184122679527

07/06/2024

10:50:10

BST

14

79.2600

XLON

1008184122679622

07/06/2024

10:50:10

BST

34

79.2600

XLON

1008184122679623

07/06/2024

10:50:24

BST

52

79.2400

XLON

1008184122679641

07/06/2024

10:52:09

BST

42

79.2200

XLON

1008184122679701

07/06/2024

10:52:09

BST

10

79.2200

XLON

1008184122679702

07/06/2024

10:52:09

BST

19

79.2400

XLON

1008184122679704

07/06/2024

10:52:09

BST

41

79.2400

XLON

1008184122679705

07/06/2024

10:52:09

BST

41

79.2400

XLON

1008184122679706

07/06/2024

10:52:57

BST

52

79.2000

XLON

1008184122679741

07/06/2024

10:52:57

BST

52

79.1800

XLON

1008184122679746

07/06/2024

10:54:31

BST

52

79.1800

XLON

1008184122679819

07/06/2024

10:55:57

BST

12

79.1800

XLON

1008184122679922

07/06/2024

10:57:16

BST

100

79.1800

XLON

1008184122680033

07/06/2024

11:02:00

BST

100

79.2200

XLON

1008184122680341

07/06/2024

11:02:00

BST

24

79.2200

XLON

1008184122680342

07/06/2024

11:02:00

BST

32

79.2200

XLON

1008184122680343

07/06/2024

11:02:00

BST

22

79.2200

XLON

1008184122680344

07/06/2024

11:04:54

BST

13

79.3600

XLON

1008184122680512

07/06/2024

11:04:54

BST

41

79.3600

XLON

1008184122680513

07/06/2024

11:04:54

BST

43

79.3600

XLON

1008184122680514

07/06/2024

11:06:51

BST

16

79.3400

XLON

1008184122680663

07/06/2024

11:06:51

BST

24

79.3400

XLON

1008184122680664

07/06/2024

11:06:52

BST

26

79.3400

XLON

1008184122680665

07/06/2024

11:08:12

BST

12

79.3600

XLON

1008184122680706

07/06/2024

11:08:45

BST

43

79.3600

XLON

1008184122680714

07/06/2024

11:08:45

BST

41

79.3600

XLON

1008184122680715

07/06/2024

11:08:45

BST

25

79.3600

XLON

1008184122680716

07/06/2024

11:08:49

BST

22

79.3600

XLON

1008184122680726

07/06/2024

11:08:50

BST

21

79.3600

XLON

1008184122680727

07/06/2024

11:09:20

BST

43

79.3600

XLON

1008184122680740

07/06/2024

11:09:20

BST

25

79.3600

XLON

1008184122680741

07/06/2024

11:09:26

BST

12

79.3600

XLON

1008184122680756

07/06/2024

11:09:26

BST

41

79.3600

XLON

1008184122680757

07/06/2024

11:09:26

BST

43

79.3600

XLON

1008184122680758

07/06/2024

11:09:26

BST

52

79.3400

XLON

1008184122680759

07/06/2024

11:10:09

BST

22

79.3600

XLON

1008184122680847

07/06/2024

11:13:02

BST

52

79.3400

XLON

1008184122680994

07/06/2024

11:14:59

BST

6

79.3200

XLON

1008184122681122

07/06/2024

11:14:59

BST

46

79.3200

XLON

1008184122681123

07/06/2024

11:14:59

BST

19

79.3000

XLON

1008184122681126

07/06/2024

11:14:59

BST

33

79.3000

XLON

1008184122681127

07/06/2024

11:15:03

BST

52

79.2800

XLON

1008184122681139

07/06/2024

11:15:03

BST

160

79.3000

XLON

1008184122681140

07/06/2024

11:15:03

BST

14

79.3000

XLON

1008184122681141

07/06/2024

11:15:40

BST

52

79.2600

XLON

1008184122681176

07/06/2024

11:17:20

BST

52

79.2600

XLON

1008184122681254

07/06/2024

11:17:43

BST

52

79.2400

XLON

1008184122681298

07/06/2024

11:17:43

BST

41

79.2200

XLON

1008184122681300

07/06/2024

11:17:43

BST

11

79.2200

XLON

1008184122681301

07/06/2024

11:17:50

BST

32

79.2200

XLON

1008184122681315

07/06/2024

11:17:55

BST

73

79.2200

XLON

1008184122681320

07/06/2024

11:18:13

BST

20

79.2000

XLON

1008184122681340

07/06/2024

11:18:13

BST

32

79.2000

XLON

1008184122681341

07/06/2024

11:19:17

BST

52

79.1800

XLON

1008184122681418

07/06/2024

11:19:36

BST

52

79.1600

XLON

1008184122681450

07/06/2024

11:19:59

BST

52

79.1400

XLON

1008184122681459

07/06/2024

11:20:14

BST

52

79.1400

XLON

1008184122681492

07/06/2024

11:21:51

BST

17

79.1400

XLON

1008184122681554

07/06/2024

11:22:44

BST

17

79.1400

XLON

1008184122681662

07/06/2024

11:22:44

BST

17

79.1400

XLON

1008184122681663

07/06/2024

11:23:02

BST

2

79.1200

XLON

1008184122681699

07/06/2024

11:24:41

BST

14

79.1400

XLON

1008184122681853

07/06/2024

11:24:41

BST

50

79.1200

XLON

1008184122681854

07/06/2024

11:24:42

BST

14

79.1200

XLON

1008184122681863

07/06/2024

11:25:56

BST

16

79.1200

XLON

1008184122681916

07/06/2024

11:31:47

BST

52

79.1400

XLON

1008184122682097

07/06/2024

11:31:47

BST

49

79.1600

XLON

1008184122682101

07/06/2024

11:31:51

BST

12

79.1600

XLON

1008184122682108

07/06/2024

11:31:51

BST

21

79.1600

XLON

1008184122682109

07/06/2024

11:31:51

BST

43

79.1600

XLON

1008184122682110

07/06/2024

11:31:51

BST

37

79.1600

XLON

1008184122682111

07/06/2024

11:31:52

BST

12

79.1400

XLON

1008184122682113

07/06/2024

11:31:52

BST

36

79.1400

XLON

1008184122682114

07/06/2024

11:31:52

BST

12

79.1400

XLON

1008184122682115

07/06/2024

11:31:52

BST

12

79.1400

XLON

1008184122682116

07/06/2024

11:32:00

BST

12

79.1400

XLON

1008184122682134

07/06/2024

11:32:00

BST

12

79.1400

XLON

1008184122682135

07/06/2024

11:32:20

BST

14

79.1400

XLON

1008184122682142

07/06/2024

11:32:20

BST

52

79.1200

XLON

1008184122682143

07/06/2024

11:32:24

BST

52

79.1000

XLON

1008184122682146

07/06/2024

11:33:00

BST

36

79.1200

XLON

1008184122682176

07/06/2024

11:33:00

BST

15

79.1200

XLON

1008184122682177

07/06/2024

11:33:32

BST

18

79.1400

XLON

1008184122682193

07/06/2024

11:33:32

BST

25

79.1400

XLON

1008184122682194

07/06/2024

11:33:33

BST

27

79.1400

XLON

1008184122682195

07/06/2024

11:33:33

BST

25

79.1400

XLON

1008184122682196

07/06/2024

11:33:33

BST

18

79.1400

XLON

1008184122682197

07/06/2024

11:33:33

BST

3

79.1400

XLON

1008184122682198

07/06/2024

11:33:33

BST

1

79.1400

XLON

1008184122682199

07/06/2024

11:33:34

BST

1

79.1400

XLON

1008184122682200

07/06/2024

11:33:46

BST

18

79.1400

XLON

1008184122682203

07/06/2024

11:33:50

BST

13

79.1200

XLON

1008184122682211

07/06/2024

11:33:50

BST

31

79.1200

XLON

1008184122682212

07/06/2024

11:33:50

BST

8

79.1200

XLON

1008184122682213

07/06/2024

11:33:50

BST

18

79.1400

XLON

1008184122682214

07/06/2024

11:33:50

BST

26

79.1400

XLON

1008184122682215

07/06/2024

11:34:38

BST

52

79.1000

XLON

1008184122682275

07/06/2024

11:34:48

BST

4

79.1000

XLON

1008184122682284

07/06/2024

11:35:01

BST

52

79.0800

XLON

1008184122682290

07/06/2024

11:40:20

BST

14

79.1200

XLON

1008184122682565

07/06/2024

11:42:37

BST

52

79.1000

XLON

1008184122682747

07/06/2024

11:42:37

BST

44

79.1000

XLON

1008184122682752

07/06/2024

11:42:38

BST

24

79.1000

XLON

1008184122682753

07/06/2024

11:42:38

BST

20

79.1000

XLON

1008184122682754

07/06/2024

11:42:52

BST

47

79.0800

XLON

1008184122682767

07/06/2024

11:42:52

BST

5

79.0800

XLON

1008184122682768

07/06/2024

11:42:52

BST

56

79.0800

XLON

1008184122682772

07/06/2024

11:43:51

BST

52

79.0600

XLON

1008184122682812

07/06/2024

11:44:17

BST

52

79.0400

XLON

1008184122682835

07/06/2024

11:45:14

BST

37

79.1000

XLON

1008184122682925

07/06/2024

11:45:14

BST

18

79.1000

XLON

1008184122682926

07/06/2024

11:45:23

BST

18

79.1000

XLON

1008184122682927

07/06/2024

11:47:50

BST

11

79.1600

XLON

1008184122683048

07/06/2024

11:47:52

BST

12

79.1600

XLON

1008184122683049

07/06/2024

11:48:09

BST

16

79.2000

XLON

1008184122683064

07/06/2024

11:48:09

BST

19

79.2000

XLON

1008184122683065

07/06/2024

11:48:09

BST

13

79.2000

XLON

1008184122683066

07/06/2024

11:48:11

BST

13

79.1800

XLON

1008184122683068

07/06/2024

11:48:11

BST

5

79.1800

XLON

1008184122683069

07/06/2024

11:48:11

BST

13

79.1800

XLON

1008184122683070

07/06/2024

11:48:11

BST

5

79.1800

XLON

1008184122683071

07/06/2024

11:48:59

BST

14

79.1800

XLON

1008184122683091

07/06/2024

11:49:10

BST

15

79.1800

XLON

1008184122683101

07/06/2024

11:49:13

BST

15

79.1800

XLON

1008184122683109

07/06/2024

11:49:21

BST

15

79.1800

XLON

1008184122683118

07/06/2024

11:51:06

BST

18

79.2000

XLON

1008184122683209

07/06/2024

11:51:06

BST

18

79.1800

XLON

1008184122683213

07/06/2024

11:51:06

BST

18

79.2000

XLON

1008184122683214

07/06/2024

11:51:06

BST

25

79.2000

XLON

1008184122683215

07/06/2024

11:51:06

BST

13

79.2000

XLON

1008184122683216

07/06/2024

11:51:06

BST

36

79.2000

XLON

1008184122683217

07/06/2024

11:51:06

BST

23

79.2000

XLON

1008184122683218

07/06/2024

11:51:06

BST

10

79.2000

XLON

1008184122683219

07/06/2024

11:51:21

BST

52

79.1600

XLON

1008184122683249

07/06/2024

11:51:42

BST

52

79.1400

XLON

1008184122683260

07/06/2024

11:52:07

BST

52

79.1200

XLON

1008184122683303

07/06/2024

11:52:45

BST

52

79.1000

XLON

1008184122683335

07/06/2024

11:53:57

BST

34

79.0800

XLON

1008184122683409

07/06/2024

11:53:57

BST

18

79.0800

XLON

1008184122683410

07/06/2024

11:53:57

BST

46

79.0600

XLON

1008184122683411

07/06/2024

11:57:03

BST

40

79.0800

XLON

1008184122683588

07/06/2024

11:57:03

BST

12

79.0800

XLON

1008184122683590

07/06/2024

11:57:17

BST

6

79.0600

XLON

1008184122683606

07/06/2024

11:57:32

BST

25

79.0800

XLON

1008184122683623

07/06/2024

11:57:32

BST

11

79.0800

XLON

1008184122683624

07/06/2024

11:57:46

BST

13

79.1200

XLON

1008184122683650

07/06/2024

11:59:16

BST

40

79.1200

XLON

1008184122683701

07/06/2024

11:59:16

BST

12

79.1200

XLON

1008184122683702

07/06/2024

11:59:33

BST

52

79.1000

XLON

1008184122683718

07/06/2024

11:59:51

BST

52

79.0800

XLON

1008184122683736

07/06/2024

11:59:51

BST

52

79.0600

XLON

1008184122683745

07/06/2024

12:00:23

BST

12

79.0800

XLON

1008184122683770

07/06/2024

12:00:56

BST

12

79.1000

XLON

1008184122683786

07/06/2024

12:00:57

BST

12

79.1000

XLON

1008184122683787

07/06/2024

12:01:35

BST

22

79.1400

XLON

1008184122683815

07/06/2024

12:01:39

BST

11

79.1400

XLON

1008184122683818

07/06/2024

12:02:05

BST

11

79.1400

XLON

1008184122683823

07/06/2024

12:02:25

BST

11

79.1400

XLON

1008184122683838

07/06/2024

12:02:28

BST

11

79.1400

XLON

1008184122683844

07/06/2024

12:06:21

BST

35

79.1600

XLON

1008184122683999

07/06/2024

12:06:21

BST

22

79.1600

XLON

1008184122684000

07/06/2024

12:06:21

BST

22

79.1400

XLON

1008184122684001

07/06/2024

12:06:21

BST

30

79.1400

XLON

1008184122684002

07/06/2024

12:07:17

BST

52

79.1200

XLON

1008184122684035

07/06/2024

12:07:26

BST

70

79.1200

XLON

1008184122684039

07/06/2024

12:09:35

BST

52

79.1600

XLON

1008184122684141

07/06/2024

12:09:35

BST

24

79.1600

XLON

1008184122684142

07/06/2024

12:10:49

BST

21

79.1800

XLON

1008184122684191

07/06/2024

12:10:49

BST

23

79.1800

XLON

1008184122684192

07/06/2024

12:10:49

BST

38

79.1800

XLON

1008184122684194

07/06/2024

12:11:01

BST

52

79.1600

XLON

1008184122684203

07/06/2024

12:11:16

BST

52

79.1400

XLON

1008184122684242

07/06/2024

12:11:16

BST

52

79.1200

XLON

1008184122684244

07/06/2024

12:13:08

BST

52

79.1000

XLON

1008184122684360

07/06/2024

12:14:22

BST

5

79.1200

XLON

1008184122684406

07/06/2024

12:14:23

BST

25

79.1200

XLON

1008184122684409

07/06/2024

12:14:24

BST

44

79.1200

XLON

1008184122684410

07/06/2024

12:14:32

BST

41

79.1200

XLON

1008184122684415

07/06/2024

12:15:02

BST

52

79.1200

XLON

1008184122684442

07/06/2024

12:17:36

BST

52

79.1600

XLON

1008184122684539

07/06/2024

12:17:36

BST

41

79.1800

XLON

1008184122684540

07/06/2024

12:17:36

BST

3

79.1800

XLON

1008184122684541

07/06/2024

12:23:00

BST

52

79.2000

XLON

1008184122684724

07/06/2024

12:23:00

BST

41

79.2000

XLON

1008184122684726

07/06/2024

12:26:27

BST

21

79.2200

XLON

1008184122684847

07/06/2024

12:26:27

BST

3

79.2200

XLON

1008184122684848

07/06/2024

12:28:09

BST

23

79.2800

XLON

1008184122684959

07/06/2024

12:28:09

BST

15

79.2800

XLON

1008184122684960

07/06/2024

12:28:09

BST

21

79.2800

XLON

1008184122684961

07/06/2024

12:28:09

BST

35

79.2800

XLON

1008184122684962

07/06/2024

12:28:09

BST

44

79.2800

XLON

1008184122684963

07/06/2024

12:28:44

BST

17

79.2800

XLON

1008184122684987

07/06/2024

12:28:56

BST

17

79.2600

XLON

1008184122684997

07/06/2024

12:29:45

BST

52

79.2400

XLON

1008184122685019

07/06/2024

12:29:45

BST

50

79.2400

XLON

1008184122685022

07/06/2024

12:29:50

BST

38

79.2400

XLON

1008184122685030

07/06/2024

12:29:52

BST

44

79.2400

XLON

1008184122685078

07/06/2024

12:30:07

BST

52

79.2200

XLON

1008184122685092

07/06/2024

12:30:20

BST

52

79.2000

XLON

1008184122685106

07/06/2024

12:30:52

BST

52

79.2200

XLON

1008184122685144

07/06/2024

12:30:52

BST

12

79.2200

XLON

1008184122685148

07/06/2024

12:30:52

BST

1

79.2200

XLON

1008184122685149

07/06/2024

12:31:15

BST

50

79.2200

XLON

1008184122685190

07/06/2024

12:31:15

BST

5

79.2200

XLON

1008184122685191

07/06/2024

12:31:15

BST

5

79.2200

XLON

1008184122685192

07/06/2024

12:31:15

BST

14

79.2200

XLON

1008184122685193

07/06/2024

12:31:16

BST

14

79.2200

XLON

1008184122685194

07/06/2024

12:33:00

BST

33

79.2200

XLON

1008184122685287

07/06/2024

12:34:16

BST

52

79.2000

XLON

1008184122685402

07/06/2024

12:34:16

BST

14

79.2200

XLON

1008184122685404

07/06/2024

12:34:16

BST

30

79.2200

XLON

1008184122685405

07/06/2024

12:34:57

BST

52

79.1800

XLON

1008184122685422

07/06/2024

12:35:05

BST

18

79.1800

XLON

1008184122685424

07/06/2024

12:35:58

BST

18

79.1800

XLON

1008184122685466

07/06/2024

12:36:52

BST

52

79.1600

XLON

1008184122685496

07/06/2024

12:36:52

BST

39

79.1600

XLON

1008184122685499

07/06/2024

12:36:52

BST

5

79.1600

XLON

1008184122685500

07/06/2024

12:37:06

BST

52

79.1400

XLON

1008184122685510

07/06/2024

12:38:43

BST

52

79.1400

XLON

1008184122685552

07/06/2024

12:39:52

BST

5

79.1600

XLON

1008184122685593

07/06/2024

12:42:21

BST

14

79.1600

XLON

1008184122685669

07/06/2024

12:42:21

BST

41

79.1600

XLON

1008184122685670

07/06/2024

12:42:21

BST

43

79.1400

XLON

1008184122685671

07/06/2024

12:42:21

BST

9

79.1400

XLON

1008184122685672

07/06/2024

12:42:53

BST

52

79.1200

XLON

1008184122685698

07/06/2024

12:42:53

BST

41

79.1400

XLON

1008184122685702

07/06/2024

12:42:53

BST

39

79.1400

XLON

1008184122685703

07/06/2024

12:42:53

BST

41

79.1400

XLON

1008184122685704

07/06/2024

12:42:53

BST

16

79.1400

XLON

1008184122685705

07/06/2024

12:42:53

BST

31

79.1400

XLON

1008184122685706

07/06/2024

12:42:53

BST

52

79.1000

XLON

1008184122685707

07/06/2024

12:43:17

BST

62

79.1000

XLON

1008184122685727

07/06/2024

12:43:17

BST

13

79.1000

XLON

1008184122685728

07/06/2024

12:43:17

BST

13

79.1000

XLON

1008184122685729

07/06/2024

12:43:17

BST

14

79.1000

XLON

1008184122685730

07/06/2024

12:43:18

BST

1

79.1000

XLON

1008184122685731

07/06/2024

12:43:18

BST

1

79.1000

XLON

1008184122685732

07/06/2024

12:43:31

BST

38

79.1000

XLON

1008184122685738

07/06/2024

12:44:25

BST

52

79.0800

XLON

1008184122685774

07/06/2024

12:44:25

BST

52

79.0600

XLON

1008184122685777

07/06/2024

12:44:25

BST

41

79.0400

XLON

1008184122685779

07/06/2024

12:47:04

BST

52

79.0600

XLON

1008184122685927

07/06/2024

12:47:24

BST

11

79.0400

XLON

1008184122685940

07/06/2024

12:47:29

BST

30

79.0600

XLON

1008184122685951

07/06/2024

12:47:29

BST

13

79.0600

XLON

1008184122685952

07/06/2024

12:47:29

BST

35

79.0600

XLON

1008184122685953

07/06/2024

12:47:39

BST

2

79.0600

XLON

1008184122685958

07/06/2024

12:47:39

BST

1

79.0600

XLON

1008184122685960

07/06/2024

12:47:40

BST

38

79.0600

XLON

1008184122685961

07/06/2024

12:48:06

BST

19

79.0600

XLON

1008184122685974

07/06/2024

12:48:06

BST

25

79.0600

XLON

1008184122685975

07/06/2024

12:48:18

BST

19

79.0600

XLON

1008184122685988

07/06/2024

12:48:19

BST

34

79.0600

XLON

1008184122685992

07/06/2024

12:49:47

BST

33

79.0600

XLON

1008184122686041

07/06/2024

12:49:47

BST

19

79.0600

XLON

1008184122686042

07/06/2024

12:50:41

BST

20

79.0600

XLON

1008184122686120

07/06/2024

12:53:00

BST

52

79.0800

XLON

1008184122686241

07/06/2024

12:54:07

BST

34

79.0800

XLON

1008184122686354

07/06/2024

12:54:08

BST

31

79.0600

XLON

1008184122686363

07/06/2024

12:54:08

BST

21

79.0600

XLON

1008184122686364

07/06/2024

12:56:08

BST

52

79.0400

XLON

1008184122686395

07/06/2024

12:56:08

BST

21

79.0400

XLON

1008184122686400

07/06/2024

12:56:08

BST

41

79.0400

XLON

1008184122686401

07/06/2024

12:56:08

BST

3

79.0400

XLON

1008184122686402

07/06/2024

12:56:09

BST

52

79.0200

XLON

1008184122686409

07/06/2024

12:56:09

BST

18

79.0000

XLON

1008184122686418

07/06/2024

12:56:09

BST

34

79.0000

XLON

1008184122686419

07/06/2024

12:56:37

BST

22

79.0000

XLON

1008184122686441

07/06/2024

12:56:37

BST

17

79.0000

XLON

1008184122686442

07/06/2024

12:56:52

BST

52

78.9800

XLON

1008184122686449

07/06/2024

12:59:31

BST

32

79.0000

XLON

1008184122686543

07/06/2024

12:59:31

BST

24

79.0000

XLON

1008184122686544

07/06/2024

12:59:31

BST

1

79.0000

XLON

1008184122686547

07/06/2024

12:59:31

BST

1

79.0000

XLON

1008184122686548

07/06/2024

12:59:52

BST

52

78.9800

XLON

1008184122686555

07/06/2024

13:01:54

BST

41

79.0000

XLON

1008184122686625

07/06/2024

13:02:12

BST

52

79.0000

XLON

1008184122686636

07/06/2024

13:02:12

BST

56

79.0000

XLON

1008184122686638

07/06/2024

13:02:25

BST

16

79.0000

XLON

1008184122686639

07/06/2024

13:02:47

BST

23

79.0000

XLON

1008184122686659

07/06/2024

13:04:58

BST

52

79.0200

XLON

1008184122686824

07/06/2024

13:05:48

BST

18

79.0400

XLON

1008184122686865

07/06/2024

13:05:58

BST

19

79.0400

XLON

1008184122686875

07/06/2024

13:05:58

BST

18

79.0400

XLON

1008184122686876

07/06/2024

13:05:58

BST

19

79.0400

XLON

1008184122686877

07/06/2024

13:05:58

BST

21

79.0400

XLON

1008184122686878

07/06/2024

13:05:58

BST

21

79.0400

XLON

1008184122686879

07/06/2024

13:05:58

BST

19

79.0400

XLON

1008184122686880

07/06/2024

13:05:58

BST

25

79.0400

XLON

1008184122686881

07/06/2024

13:05:58

BST

21

79.0400

XLON

1008184122686882

07/06/2024

13:05:59

BST

19

79.0400

XLON

1008184122686883

07/06/2024

13:05:59

BST

22

79.0400

XLON

1008184122686884

07/06/2024

13:05:59

BST

52

79.0200

XLON

1008184122686886

07/06/2024

13:06:04

BST

19

79.0200

XLON

1008184122686903

07/06/2024

13:06:06

BST

19

79.0200

XLON

1008184122686941

07/06/2024

13:06:06

BST

21

79.0200

XLON

1008184122686942

07/06/2024

13:06:06

BST

52

79.0000

XLON

1008184122686943

07/06/2024

13:07:10

BST

19

79.0000

XLON

1008184122686976

07/06/2024

13:08:00

BST

17

79.0000

XLON

1008184122686983

07/06/2024

13:08:06

BST

52

78.9800

XLON

1008184122686986

07/06/2024

13:12:33

BST

52

79.0000

XLON

1008184122687262

07/06/2024

13:12:39

BST

23

79.0000

XLON

1008184122687268

07/06/2024

13:13:14

BST

21

79.0000

XLON

1008184122687289

07/06/2024

13:14:19

BST

52

78.9800

XLON

1008184122687360

07/06/2024

13:14:19

BST

22

79.0000

XLON

1008184122687362

07/06/2024

13:14:19

BST

42

79.0000

XLON

1008184122687363

07/06/2024

13:14:19

BST

40

79.0000

XLON

1008184122687364

07/06/2024

13:14:19

BST

34

79.0000

XLON

1008184122687365

07/06/2024

13:14:19

BST

16

79.0000

XLON

1008184122687366

07/06/2024

13:15:40

BST

13

78.9800

XLON

1008184122687437

07/06/2024

13:15:40

BST

31

78.9800

XLON

1008184122687438

07/06/2024

13:16:48

BST

6

79.0200

XLON

1008184122687515

07/06/2024

13:16:59

BST

42

79.0200

XLON

1008184122687526

07/06/2024

13:18:03

BST

52

79.0400

XLON

1008184122687593

07/06/2024

13:18:48

BST

27

79.0600

XLON

1008184122687628

07/06/2024

13:18:49

BST

5

79.0600

XLON

1008184122687629

07/06/2024

13:18:49

BST

2

79.0600

XLON

1008184122687630

07/06/2024

13:18:49

BST

1

79.0600

XLON

1008184122687631

07/06/2024

13:18:50

BST

19

79.0600

XLON

1008184122687632

07/06/2024

13:18:50

BST

19

79.0600

XLON

1008184122687633

07/06/2024

13:18:50

BST

1

79.0600

XLON

1008184122687634

07/06/2024

13:18:50

BST

1

79.0600

XLON

1008184122687636

07/06/2024

13:19:06

BST

10

79.0400

XLON

1008184122687646

07/06/2024

13:19:06

BST

6

79.0400

XLON

1008184122687647

07/06/2024

13:19:06

BST

16

79.0400

XLON

1008184122687648

07/06/2024

13:19:06

BST

19

79.0400

XLON

1008184122687649

07/06/2024

13:19:06

BST

1

79.0400

XLON

1008184122687650

07/06/2024

13:19:06

BST

16

79.0600

XLON

1008184122687652

07/06/2024

13:19:06

BST

42

79.0600

XLON

1008184122687653

07/06/2024

13:19:06

BST

40

79.0600

XLON

1008184122687654

07/06/2024

13:20:19

BST

17

79.0600

XLON

1008184122687684

07/06/2024

13:20:31

BST

44

79.0400

XLON

1008184122687688

07/06/2024

13:21:37

BST

8

79.0400

XLON

1008184122687750

07/06/2024

13:22:10

BST

12

79.0400

XLON

1008184122687781

07/06/2024

13:22:10

BST

5

79.0200

XLON

1008184122687785

07/06/2024

13:22:10

BST

47

79.0200

XLON

1008184122687786

07/06/2024

13:22:12

BST

1

79.0200

XLON

1008184122687794

07/06/2024

13:25:50

BST

34

79.0200

XLON

1008184122687888

07/06/2024

13:27:12

BST

52

79.0000

XLON

1008184122687923

07/06/2024

13:27:13

BST

16

79.0000

XLON

1008184122687927

07/06/2024

13:27:14

BST

52

78.9800

XLON

1008184122687928

07/06/2024

13:30:52

BST

20

79.0000

XLON

1008184122688027

07/06/2024

13:31:01

BST

52

78.9800

XLON

1008184122688041

07/06/2024

13:31:01

BST

52

78.9600

XLON

1008184122688049

07/06/2024

13:32:00

BST

22

79.0000

XLON

1008184122688119

07/06/2024

13:32:00

BST

19

79.0000

XLON

1008184122688120

07/06/2024

13:32:00

BST

17

79.0000

XLON

1008184122688121

07/06/2024

13:32:00

BST

36

79.0000

XLON

1008184122688122

07/06/2024

13:32:04

BST

21

79.0000

XLON

1008184122688131

07/06/2024

13:32:06

BST

25

79.0000

XLON

1008184122688132

07/06/2024

13:33:06

BST

22

79.0000

XLON

1008184122688168

07/06/2024

13:33:10

BST

21

79.0000

XLON

1008184122688181

07/06/2024

13:33:10

BST

23

79.0000

XLON

1008184122688182

07/06/2024

13:33:52

BST

52

78.9800

XLON

1008184122688188

07/06/2024

13:33:54

BST

19

78.9800

XLON

1008184122688189

07/06/2024

13:33:59

BST

42

78.9800

XLON

1008184122688190

07/06/2024

13:33:59

BST

19

78.9800

XLON

1008184122688191

07/06/2024

13:34:29

BST

18

78.9800

XLON

1008184122688203

07/06/2024

13:34:29

BST

41

78.9800

XLON

1008184122688204

07/06/2024

13:34:30

BST

33

78.9800

XLON

1008184122688207

07/06/2024

13:36:03

BST

14

78.9800

XLON

1008184122688350

07/06/2024

13:36:03

BST

30

78.9800

XLON

1008184122688351

07/06/2024

13:36:03

BST

52

78.9600

XLON

1008184122688352

07/06/2024

13:36:07

BST

52

78.9400

XLON

1008184122688355

07/06/2024

13:39:40

BST

42

78.9400

XLON

1008184122688504

07/06/2024

13:39:40

BST

17

78.9400

XLON

1008184122688505

07/06/2024

13:39:41

BST

42

78.9400

XLON

1008184122688506

07/06/2024

13:40:45

BST

52

78.9600

XLON

1008184122688557

07/06/2024

13:40:46

BST

14

78.9600

XLON

1008184122688562

07/06/2024

13:40:46

BST

30

78.9600

XLON

1008184122688563

07/06/2024

13:43:21

BST

38

78.9800

XLON

1008184122688641

07/06/2024

13:43:21

BST

14

78.9800

XLON

1008184122688642

07/06/2024

13:45:02

BST

10

78.9600

XLON

1008184122688782

07/06/2024

13:46:15

BST

4

78.9600

XLON

1008184122688875

07/06/2024

13:46:15

BST

30

78.9600

XLON

1008184122688876

07/06/2024

13:46:31

BST

3

78.9600

XLON

1008184122688933

07/06/2024

13:46:31

BST

5

78.9600

XLON

1008184122688934

07/06/2024

13:48:46

BST

13

78.9800

XLON

1008184122689331

07/06/2024

13:48:46

BST

39

78.9800

XLON

1008184122689332

07/06/2024

13:48:46

BST

52

78.9600

XLON

1008184122689335

07/06/2024

13:51:48

BST

52

79.0000

XLON

1008184122689495

07/06/2024

13:53:23

BST

41

79.0400

XLON

1008184122689579

07/06/2024

13:53:23

BST

42

79.0400

XLON

1008184122689580

07/06/2024

13:53:23

BST

38

79.0400

XLON

1008184122689581

07/06/2024

13:53:23

BST

1

79.0400

XLON

1008184122689582

07/06/2024

13:57:07

BST

30

79.0200

XLON

1008184122689845

07/06/2024

13:57:07

BST

22

79.0200

XLON

1008184122689846

07/06/2024

13:58:23

BST

43

79.0000

XLON

1008184122689895

07/06/2024

13:58:23

BST

9

79.0000

XLON

1008184122689896

07/06/2024

13:58:23

BST

12

79.0000

XLON

1008184122689899

07/06/2024

13:58:23

BST

22

79.0000

XLON

1008184122689900

07/06/2024

13:58:23

BST

10

79.0000

XLON

1008184122689901

07/06/2024

13:58:24

BST

52

78.9800

XLON

1008184122689902

07/06/2024

13:58:37

BST

42

78.9800

XLON

1008184122689915

07/06/2024

13:58:37

BST

2

78.9800

XLON

1008184122689916

07/06/2024

13:59:50

BST

52

78.9600

XLON

1008184122689992

07/06/2024

14:02:10

BST

25

79.0200

XLON

1008184122690098

07/06/2024

14:02:26

BST

24

79.0000

XLON

1008184122690115

07/06/2024

14:02:26

BST

22

79.0000

XLON

1008184122690116

07/06/2024

14:02:26

BST

29

79.0000

XLON

1008184122690117

07/06/2024

14:02:26

BST

25

79.0000

XLON

1008184122690118

07/06/2024

14:02:26

BST

24

79.0000

XLON

1008184122690119

07/06/2024

14:02:26

BST

23

79.0000

XLON

1008184122690120

07/06/2024

14:02:26

BST

10

79.0000

XLON

1008184122690121

07/06/2024

14:02:26

BST

12

79.0000

XLON

1008184122690122

07/06/2024

14:02:26

BST

5

79.0000

XLON

1008184122690123

07/06/2024

14:02:26

BST

3

79.0000

XLON

1008184122690124

07/06/2024

14:02:26

BST

4

79.0000

XLON

1008184122690125

07/06/2024

14:02:26

BST

22

79.0000

XLON

1008184122690126

07/06/2024

14:02:27

BST

1

79.0000

XLON

1008184122690127

07/06/2024

14:02:27

BST

1

79.0000

XLON

1008184122690128

07/06/2024

14:02:27

BST

7

79.0000

XLON

1008184122690129

07/06/2024

14:02:56

BST

26

79.0200

XLON

1008184122690174

07/06/2024

14:03:17

BST

26

79.0200

XLON

1008184122690194

07/06/2024

14:03:17

BST

41

79.0400

XLON

1008184122690196

07/06/2024

14:03:17

BST

42

79.0400

XLON

1008184122690197

07/06/2024

14:03:17

BST

33

79.0400

XLON

1008184122690198

07/06/2024

14:03:17

BST

12

79.0400

XLON

1008184122690199

07/06/2024

14:03:17

BST

15

79.0400

XLON

1008184122690200

07/06/2024

14:05:24

BST

25

79.0400

XLON

1008184122690337

07/06/2024

14:07:56

BST

22

79.0400

XLON

1008184122690479

07/06/2024

14:07:56

BST

41

79.0400

XLON

1008184122690480

07/06/2024

14:09:22

BST

28

79.0800

XLON

1008184122690562

07/06/2024

14:11:17

BST

52

79.0800

XLON

1008184122690636

07/06/2024

14:11:17

BST

45

79.0800

XLON

1008184122690638

07/06/2024

14:11:36

BST

46

79.0800

XLON

1008184122690649

07/06/2024

14:11:37

BST

27

79.0800

XLON

1008184122690650

07/06/2024

14:11:55

BST

21

79.0800

XLON

1008184122690651

07/06/2024

14:13:37

BST

52

79.0800

XLON

1008184122690706

07/06/2024

14:13:37

BST

52

79.0600

XLON

1008184122690707

07/06/2024

14:13:37

BST

24

79.0800

XLON

1008184122690713

07/06/2024

14:13:37

BST

24

79.0800

XLON

1008184122690714

07/06/2024

14:13:44

BST

52

79.0800

XLON

1008184122690726

07/06/2024

14:13:44

BST

51

79.0800

XLON

1008184122690728

07/06/2024

14:13:45

BST

44

79.0800

XLON

1008184122690729

07/06/2024

14:13:55

BST

52

79.0600

XLON

1008184122690734

07/06/2024

14:15:02

BST

52

79.0400

XLON

1008184122690868

07/06/2024

14:18:00

BST

41

79.0400

XLON

1008184122691112

07/06/2024

14:18:00

BST

42

79.0400

XLON

1008184122691113

07/06/2024

14:18:00

BST

19

79.0400

XLON

1008184122691114

07/06/2024

14:18:00

BST

44

79.0400

XLON

1008184122691115

07/06/2024

14:18:41

BST

22

79.0400

XLON

1008184122691175

07/06/2024

14:18:41

BST

22

79.0400

XLON

1008184122691176

07/06/2024

14:18:41

BST

25

79.0400

XLON

1008184122691177

07/06/2024

14:18:41

BST

19

79.0400

XLON

1008184122691178

07/06/2024

14:18:41

BST

52

79.0200

XLON

1008184122691179

07/06/2024

14:18:56

BST

14

79.0400

XLON

1008184122691199

07/06/2024

14:20:01

BST

12

79.0600

XLON

1008184122691230

07/06/2024

14:23:39

BST

3

79.1000

XLON

1008184122691458

07/06/2024

14:23:39

BST

1

79.1000

XLON

1008184122691459

07/06/2024

14:23:39

BST

12

79.1000

XLON

1008184122691460

07/06/2024

14:23:40

BST

1

79.1000

XLON

1008184122691461

07/06/2024

14:23:40

BST

52

79.0800

XLON

1008184122691462

07/06/2024

14:25:53

BST

41

79.0800

XLON

1008184122691542

07/06/2024

14:25:53

BST

42

79.0800

XLON

1008184122691543

07/06/2024

14:25:53

BST

18

79.0800

XLON

1008184122691544

07/06/2024

14:25:53

BST

28

79.0800

XLON

1008184122691545

07/06/2024

14:25:53

BST

16

79.0800

XLON

1008184122691546

07/06/2024

14:25:54

BST

20

79.0800

XLON

1008184122691547

07/06/2024

14:25:54

BST

48

79.0800

XLON

1008184122691548

07/06/2024

14:26:05

BST

21

79.1000

XLON

1008184122691561

07/06/2024

14:26:25

BST

25

79.1000

XLON

1008184122691592

07/06/2024

14:27:30

BST

40

79.1200

XLON

1008184122691641

07/06/2024

14:29:07

BST

52

79.1200

XLON

1008184122691725

07/06/2024

14:29:07

BST

44

79.1200

XLON

1008184122691726

07/06/2024

14:30:01

BST

14

79.1000

XLON

1008184122691823

07/06/2024

14:30:01

BST

3

79.1000

XLON

1008184122691824

07/06/2024

14:30:01

BST

35

79.1000

XLON

1008184122691825

07/06/2024

14:30:01

BST

52

79.0800

XLON

1008184122691828

07/06/2024

14:30:05

BST

52

79.0600

XLON

1008184122691890

07/06/2024

14:30:05

BST

52

79.0400

XLON

1008184122691893

07/06/2024

14:30:05

BST

52

79.0200

XLON

1008184122691895

07/06/2024

14:30:07

BST

52

79.0000

XLON

1008184122691924

07/06/2024

14:30:08

BST

52

78.9800

XLON

1008184122691930

07/06/2024

14:30:08

BST

52

78.9600

XLON

1008184122691931

07/06/2024

14:30:08

BST

52

78.9600

XLON

1008184122691932

07/06/2024

14:30:10

BST

52

78.9400

XLON

1008184122691960

07/06/2024

14:30:11

BST

52

78.9200

XLON

1008184122691968

07/06/2024

14:30:11

BST

52

78.9000

XLON

1008184122691969

07/06/2024

14:30:11

BST

52

78.8800

XLON

1008184122691974

07/06/2024

14:30:14

BST

52

78.8800

XLON

1008184122692000

07/06/2024

14:30:41

BST

52

78.9600

XLON

1008184122692122

07/06/2024

14:30:41

BST

52

78.9400

XLON

1008184122692156

07/06/2024

14:30:41

BST

52

78.9200

XLON

1008184122692159

07/06/2024

14:30:55

BST

52

78.9200

XLON

1008184122692202

07/06/2024

14:30:55

BST

52

78.9000

XLON

1008184122692203

07/06/2024

14:30:57

BST

52

78.8800

XLON

1008184122692209

07/06/2024

14:30:57

BST

52

78.8600

XLON

1008184122692212

07/06/2024

14:31:57

BST

52

78.9400

XLON

1008184122692523

07/06/2024

14:32:22

BST

54

78.9800

XLON

1008184122692582

07/06/2024

14:32:22

BST

42

78.9800

XLON

1008184122692583

07/06/2024

14:32:22

BST

25

78.9800

XLON

1008184122692584

07/06/2024

14:32:22

BST

25

78.9800

XLON

1008184122692585

07/06/2024

14:32:47

BST

3

79.0000

XLON

1008184122692618

07/06/2024

14:32:47

BST

49

79.0000

XLON

1008184122692619

07/06/2024

14:32:47

BST

21

79.0000

XLON

1008184122692620

07/06/2024

14:32:47

BST

42

79.0000

XLON

1008184122692621

07/06/2024

14:32:47

BST

52

78.9800

XLON

1008184122692622

07/06/2024

14:32:56

BST

52

78.9600

XLON

1008184122692645

07/06/2024

14:33:02

BST

16

78.9800

XLON

1008184122692663

07/06/2024

14:33:21

BST

52

79.0000

XLON

1008184122692759

07/06/2024

14:33:30

BST

52

79.0400

XLON

1008184122692826

07/06/2024

14:33:32

BST

16

79.0400

XLON

1008184122692829

07/06/2024

14:33:32

BST

28

79.0400

XLON

1008184122692830

07/06/2024

14:33:43

BST

52

79.0200

XLON

1008184122692868

07/06/2024

14:33:44

BST

52

79.0000

XLON

1008184122692873

07/06/2024

14:34:00

BST

52

78.9800

XLON

1008184122692926

07/06/2024

14:34:46

BST

52

78.9600

XLON

1008184122693034

07/06/2024

14:34:48

BST

52

78.9400

XLON

1008184122693042

07/06/2024

14:34:51

BST

52

78.9200

XLON

1008184122693052

07/06/2024

14:35:03

BST

52

78.9000

XLON

1008184122693083

07/06/2024

14:35:35

BST

52

78.9400

XLON

1008184122693200

07/06/2024

14:35:58

BST

52

78.9200

XLON

1008184122693255

07/06/2024

14:36:11

BST

52

78.9000

XLON

1008184122693281

07/06/2024

14:36:17

BST

52

78.8800

XLON

1008184122693306

07/06/2024

14:36:25

BST

52

78.8600

XLON

1008184122693334

07/06/2024

14:36:51

BST

52

78.8400

XLON

1008184122693345

07/06/2024

14:37:31

BST

52

78.9200

XLON

1008184122693436

07/06/2024

14:37:32

BST

44

78.9200

XLON

1008184122693437

07/06/2024

14:37:41

BST

18

78.9200

XLON

1008184122693466

07/06/2024

14:37:41

BST

18

78.9200

XLON

1008184122693475

07/06/2024

14:37:41

BST

23

78.9200

XLON

1008184122693476

07/06/2024

14:37:57

BST

52

78.9000

XLON

1008184122693504

07/06/2024

14:37:57

BST

16

78.9000

XLON

1008184122693505

07/06/2024

14:38:48

BST

52

78.9000

XLON

1008184122693591

07/06/2024

14:38:48

BST

42

78.9000

XLON

1008184122693592

07/06/2024

14:38:48

BST

2

78.9200

XLON

1008184122693593

07/06/2024

14:38:52

BST

52

78.8800

XLON

1008184122693640

07/06/2024

14:39:16

BST

52

78.9200

XLON

1008184122693683

07/06/2024

14:39:17

BST

21

78.9200

XLON

1008184122693685

07/06/2024

14:39:18

BST

42

78.9400

XLON

1008184122693688

07/06/2024

14:39:18

BST

57

78.9400

XLON

1008184122693689

07/06/2024

14:40:00

BST

52

78.9600

XLON

1008184122693737

07/06/2024

14:40:12

BST

50

78.9600

XLON

1008184122693774

07/06/2024

14:40:12

BST

21

78.9600

XLON

1008184122693775

07/06/2024

14:40:13

BST

9

78.9600

XLON

1008184122693777

07/06/2024

14:40:13

BST

22

78.9600

XLON

1008184122693778

07/06/2024

14:40:13

BST

13

78.9600

XLON

1008184122693779

07/06/2024

14:40:17

BST

52

78.9400

XLON

1008184122693786

07/06/2024

14:40:30

BST

52

78.9200

XLON

1008184122693811

07/06/2024

14:40:30

BST

52

78.9000

XLON

1008184122693812

07/06/2024

14:40:55

BST

52

78.9000

XLON

1008184122693854

07/06/2024

14:41:04

BST

52

78.8800

XLON

1008184122693884

07/06/2024

14:41:14

BST

52

78.8600

XLON

1008184122693936

07/06/2024

14:41:27

BST

52

78.8400

XLON

1008184122693975

07/06/2024

14:41:27

BST

52

78.8200

XLON

1008184122693989

07/06/2024

14:41:27

BST

52

78.8000

XLON

1008184122694002

07/06/2024

14:41:39

BST

52

78.7800

XLON

1008184122694021

07/06/2024

14:41:39

BST

42

78.7800

XLON

1008184122694023

07/06/2024

14:41:39

BST

11

78.7800

XLON

1008184122694024

07/06/2024

14:41:41

BST

52

78.7600

XLON

1008184122694025

07/06/2024

14:42:02

BST

9

78.7600

XLON

1008184122694093

07/06/2024

14:42:02

BST

24

78.7600

XLON

1008184122694094

07/06/2024

14:42:03

BST

24

78.7600

XLON

1008184122694095

07/06/2024

14:42:03

BST

23

78.7600

XLON

1008184122694096

07/06/2024

14:42:05

BST

12

78.7600

XLON

1008184122694101

07/06/2024

14:42:06

BST

13

78.7600

XLON

1008184122694103

07/06/2024

14:42:07

BST

14

78.7600

XLON

1008184122694104

07/06/2024

14:42:07

BST

25

78.7600

XLON

1008184122694105

07/06/2024

14:42:08

BST

43

78.7600

XLON

1008184122694106

07/06/2024

14:42:25

BST

27

78.7600

XLON

1008184122694120

07/06/2024

14:42:32

BST

32

78.7600

XLON

1008184122694125

07/06/2024

14:42:32

BST

35

78.7600

XLON

1008184122694130

07/06/2024

14:43:00

BST

52

78.8000

XLON

1008184122694178

07/06/2024

14:43:00

BST

14

78.8000

XLON

1008184122694184

07/06/2024

14:43:00

BST

25

78.8000

XLON

1008184122694186

07/06/2024

14:43:00

BST

25

78.8000

XLON

1008184122694187

07/06/2024

14:43:00

BST

34

78.8000

XLON

1008184122694188

07/06/2024

14:43:01

BST

23

78.8000

XLON

1008184122694193

07/06/2024

14:43:01

BST

31

78.8000

XLON

1008184122694194

07/06/2024

14:43:01

BST

21

78.8000

XLON

1008184122694195

07/06/2024

14:43:01

BST

25

78.8000

XLON

1008184122694197

07/06/2024

14:43:01

BST

31

78.8000

XLON

1008184122694198

07/06/2024

14:43:01

BST

22

78.8000

XLON

1008184122694199

07/06/2024

14:43:01

BST

24

78.8000

XLON

1008184122694200

07/06/2024

14:43:02

BST

25

78.8000

XLON

1008184122694201

07/06/2024

14:43:02

BST

25

78.8000

XLON

1008184122694202

07/06/2024

14:43:02

BST

30

78.8000

XLON

1008184122694203

07/06/2024

14:43:13

BST

52

78.7800

XLON

1008184122694214

07/06/2024

14:43:20

BST

42

78.7800

XLON

1008184122694219

07/06/2024

14:43:20

BST

23

78.7800

XLON

1008184122694220

07/06/2024

14:43:20

BST

23

78.7800

XLON

1008184122694221

07/06/2024

14:43:20

BST

15

78.7800

XLON

1008184122694222

07/06/2024

14:43:20

BST

24

78.7800

XLON

1008184122694223

07/06/2024

14:43:21

BST

23

78.7800

XLON

1008184122694224

07/06/2024

14:43:21

BST

19

78.7800

XLON

1008184122694225

07/06/2024

14:43:21

BST

21

78.7800

XLON

1008184122694226

07/06/2024

14:43:21

BST

22

78.7800

XLON

1008184122694227

07/06/2024

14:43:21

BST

35

78.7800

XLON

1008184122694228

07/06/2024

14:43:21

BST

24

78.7800

XLON

1008184122694229

07/06/2024

14:43:21

BST

22

78.7800

XLON

1008184122694230

07/06/2024

14:43:21

BST

34

78.7800

XLON

1008184122694231

07/06/2024

14:43:21

BST

24

78.7800

XLON

1008184122694232

07/06/2024

14:43:21

BST

24

78.7800

XLON

1008184122694233

07/06/2024

14:43:21

BST

20

78.7800

XLON

1008184122694234

07/06/2024

14:43:22

BST

23

78.7800

XLON

1008184122694237

07/06/2024

14:43:22

BST

24

78.7800

XLON

1008184122694238

07/06/2024

14:43:22

BST

23

78.7800

XLON

1008184122694239

07/06/2024

14:43:23

BST

25

78.7800

XLON

1008184122694244

07/06/2024

14:43:23

BST

23

78.7800

XLON

1008184122694245

07/06/2024

14:43:23

BST

25

78.7800

XLON

1008184122694246

07/06/2024

14:43:24

BST

21

78.7800

XLON

1008184122694247

07/06/2024

14:43:25

BST

21

78.7800

XLON

1008184122694255

07/06/2024

14:43:25

BST

42

78.7800

XLON

1008184122694256

07/06/2024

14:43:26

BST

22

78.7800

XLON

1008184122694257

07/06/2024

14:43:26

BST

25

78.7800

XLON

1008184122694258

07/06/2024

14:43:26

BST

25

78.7800

XLON

1008184122694259

07/06/2024

14:43:26

BST

22

78.7800

XLON

1008184122694260

07/06/2024

14:43:27

BST

25

78.7800

XLON

1008184122694263

07/06/2024

14:43:27

BST

22

78.7800

XLON

1008184122694264

07/06/2024

14:43:28

BST

22

78.7800

XLON

1008184122694265

07/06/2024

14:43:28

BST

41

78.7800

XLON

1008184122694266

07/06/2024

14:43:28

BST

42

78.7800

XLON

1008184122694267

07/06/2024

14:44:06

BST

41

78.8000

XLON

1008184122694380

07/06/2024

14:44:06

BST

24

78.8000

XLON

1008184122694381

07/06/2024

14:44:14

BST

16

78.8000

XLON

1008184122694386

07/06/2024

14:44:14

BST

37

78.8000

XLON

1008184122694387

07/06/2024

14:44:14

BST

7

78.8000

XLON

1008184122694388

07/06/2024

14:45:01

BST

52

78.8000

XLON

1008184122694464

07/06/2024

14:45:01

BST

14

78.8000

XLON

1008184122694465

07/06/2024

14:45:01

BST

22

78.8000

XLON

1008184122694466

07/06/2024

14:45:01

BST

52

78.7800

XLON

1008184122694468

07/06/2024

14:45:01

BST

52

78.7600

XLON

1008184122694469

07/06/2024

14:45:40

BST

26

78.7800

XLON

1008184122694610

07/06/2024

14:45:40

BST

18

78.7800

XLON

1008184122694611

07/06/2024

14:45:42

BST

52

78.7600

XLON

1008184122694629

07/06/2024

14:45:50

BST

52

78.7400

XLON

1008184122694647

07/06/2024

14:47:04

BST

52

78.7800

XLON

1008184122694775

07/06/2024

14:48:00

BST

52

78.8400

XLON

1008184122694898

07/06/2024

14:49:41

BST

52

78.8800

XLON

1008184122695010

07/06/2024

14:49:41

BST

50

78.8800

XLON

1008184122695012

07/06/2024

14:49:41

BST

40

78.8600

XLON

1008184122695013

07/06/2024

14:49:41

BST

7

78.8600

XLON

1008184122695014

07/06/2024

14:49:54

BST

5

78.8600

XLON

1008184122695032

07/06/2024

14:50:12

BST

52

78.9400

XLON

1008184122695060

07/06/2024

14:50:12

BST

24

78.9400

XLON

1008184122695061

07/06/2024

14:50:32

BST

36

78.9600

XLON

1008184122695097

07/06/2024

14:50:32

BST

44

78.9600

XLON

1008184122695098

07/06/2024

14:50:33

BST

44

78.9600

XLON

1008184122695101

07/06/2024

14:50:52

BST

44

78.9600

XLON

1008184122695125

07/06/2024

14:51:24

BST

15

78.9600

XLON

1008184122695180

07/06/2024

14:51:24

BST

29

78.9600

XLON

1008184122695181

07/06/2024

14:51:50

BST

38

78.9800

XLON

1008184122695216

07/06/2024

14:51:50

BST

6

78.9800

XLON

1008184122695217

07/06/2024

14:51:56

BST

52

78.9600

XLON

1008184122695224

07/06/2024

14:51:58

BST

52

78.9400

XLON

1008184122695236

07/06/2024

14:51:58

BST

52

78.9200

XLON

1008184122695237

07/06/2024

14:52:56

BST

52

78.9800

XLON

1008184122695397

07/06/2024

14:53:07

BST

52

78.9600

XLON

1008184122695413

07/06/2024

14:53:07

BST

52

78.9400

XLON

1008184122695416

07/06/2024

14:54:30

BST

52

78.9400

XLON

1008184122695509

07/06/2024

14:54:48

BST

52

78.9200

XLON

1008184122695545

07/06/2024

14:55:03

BST

38

78.9000

XLON

1008184122695634

07/06/2024

14:55:03

BST

14

78.9000

XLON

1008184122695635

07/06/2024

14:57:25

BST

52

78.9400

XLON

1008184122695757

07/06/2024

14:57:25

BST

18

78.9400

XLON

1008184122695763

07/06/2024

14:57:25

BST

26

78.9600

XLON

1008184122695764

07/06/2024

14:58:14

BST

16

78.9600

XLON

1008184122695847

07/06/2024

14:58:14

BST

28

78.9600

XLON

1008184122695848

07/06/2024

14:58:15

BST

16

78.9600

XLON

1008184122695849

07/06/2024

14:58:15

BST

28

78.9600

XLON

1008184122695850

07/06/2024

14:58:40

BST

42

78.9600

XLON

1008184122695878

07/06/2024

14:58:55

BST

52

78.9400

XLON

1008184122695904

07/06/2024

14:59:57

BST

16

78.9400

XLON

1008184122695976

07/06/2024

15:00:12

BST

15

78.9400

XLON

1008184122696006

07/06/2024

15:00:12

BST

42

78.9400

XLON

1008184122696007

07/06/2024

15:00:19

BST

15

78.9400

XLON

1008184122696010

07/06/2024

15:00:19

BST

29

78.9400

XLON

1008184122696011

07/06/2024

15:00:23

BST

41

78.9200

XLON

1008184122696025

07/06/2024

15:00:23

BST

11

78.9200

XLON

1008184122696026

07/06/2024

15:01:05

BST

42

78.9800

XLON

1008184122696110

07/06/2024

15:01:12

BST

52

78.9800

XLON

1008184122696126

07/06/2024

15:02:06

BST

21

78.9800

XLON

1008184122696202

07/06/2024

15:04:59

BST

2

79.0400

XLON

1008184122696485

07/06/2024

15:05:13

BST

49

79.0600

XLON

1008184122696508

07/06/2024

15:05:15

BST

52

79.0600

XLON

1008184122696510

07/06/2024

15:06:15

BST

52

79.0800

XLON

1008184122696584

07/06/2024

15:07:03

BST

52

79.0800

XLON

1008184122696663

07/06/2024

15:07:03

BST

41

79.1000

XLON

1008184122696669

07/06/2024

15:07:03

BST

34

79.1000

XLON

1008184122696670

07/06/2024

15:07:03

BST

44

79.1000

XLON

1008184122696671

07/06/2024

15:07:03

BST

42

79.1000

XLON

1008184122696672

07/06/2024

15:07:03

BST

52

79.0800

XLON

1008184122696676

07/06/2024

15:07:03

BST

52

79.0600

XLON

1008184122696677

07/06/2024

15:08:07

BST

42

79.0800

XLON

1008184122696757

07/06/2024

15:08:07

BST

25

79.0800

XLON

1008184122696758

07/06/2024

15:08:21

BST

63

79.1000

XLON

1008184122696766

07/06/2024

15:08:21

BST

89

79.1000

XLON

1008184122696767

07/06/2024

15:09:00

BST

18

79.1200

XLON

1008184122696838

07/06/2024

15:09:00

BST

26

79.1200

XLON

1008184122696839

07/06/2024

15:09:37

BST

44

79.1200

XLON

1008184122696870

07/06/2024

15:10:33

BST

15

79.1400

XLON

1008184122696906

07/06/2024

15:10:33

BST

42

79.1400

XLON

1008184122696907

07/06/2024

15:10:33

BST

42

79.1400

XLON

1008184122696908

07/06/2024

15:10:33

BST

2

79.1400

XLON

1008184122696909

07/06/2024

15:10:45

BST

52

79.1200

XLON

1008184122696922

07/06/2024

15:11:30

BST

52

79.1000

XLON

1008184122696986

07/06/2024

15:11:58

BST

52

79.0800

XLON

1008184122697018

07/06/2024

15:13:43

BST

24

79.1000

XLON

1008184122697131

07/06/2024

15:14:13

BST

66

79.1200

XLON

1008184122697145

07/06/2024

15:14:14

BST

18

79.1200

XLON

1008184122697147

07/06/2024

15:14:14

BST

23

79.1200

XLON

1008184122697148

07/06/2024

15:14:14

BST

3

79.1200

XLON

1008184122697149

07/06/2024

15:14:21

BST

44

79.1400

XLON

1008184122697173

07/06/2024

15:14:58

BST

52

79.1200

XLON

1008184122697195

07/06/2024

15:14:58

BST

41

79.1400

XLON

1008184122697197

07/06/2024

15:14:58

BST

3

79.1400

XLON

1008184122697198

07/06/2024

15:16:50

BST

51

79.2200

XLON

1008184122697321

07/06/2024

15:16:50

BST

58

79.2200

XLON

1008184122697322

07/06/2024

15:17:30

BST

52

79.2400

XLON

1008184122697445

07/06/2024

15:20:49

BST

60

79.2800

XLON

1008184122697745

07/06/2024

15:20:49

BST

41

79.2800

XLON

1008184122697746

07/06/2024

15:22:00

BST

52

79.2600

XLON

1008184122697903

07/06/2024

15:22:00

BST

41

79.2800

XLON

1008184122697908

07/06/2024

15:22:00

BST

42

79.2800

XLON

1008184122697909

07/06/2024

15:22:00

BST

50

79.2800

XLON

1008184122697910

07/06/2024

15:22:00

BST

35

79.2800

XLON

1008184122697911

07/06/2024

15:22:00

BST

17

79.2800

XLON

1008184122697912

07/06/2024

15:22:00

BST

6

79.2800

XLON

1008184122697913

07/06/2024

15:23:18

BST

52

79.2400

XLON

1008184122697965

07/06/2024

15:23:18

BST

37

79.2600

XLON

1008184122697969

07/06/2024

15:23:18

BST

25

79.2600

XLON

1008184122697970

07/06/2024

15:23:18

BST

25

79.2600

XLON

1008184122697971

07/06/2024

15:23:18

BST

68

79.2600

XLON

1008184122697972

07/06/2024

15:23:19

BST

50

79.2400

XLON

1008184122697980

07/06/2024

15:23:19

BST

42

79.2400

XLON

1008184122697981

07/06/2024

15:23:19

BST

10

79.2400

XLON

1008184122697982

07/06/2024

15:23:19

BST

6

79.2400

XLON

1008184122697983

07/06/2024

15:23:19

BST

49

79.2400

XLON

1008184122697984

07/06/2024

15:24:12

BST

44

79.2800

XLON

1008184122698026

07/06/2024

15:24:20

BST

23

79.2800

XLON

1008184122698027

07/06/2024

15:24:20

BST

21

79.2800

XLON

1008184122698028

07/06/2024

15:24:35

BST

14

79.2400

XLON

1008184122698079

07/06/2024

15:24:35

BST

38

79.2400

XLON

1008184122698080

07/06/2024

15:24:39

BST

52

79.2200

XLON

1008184122698089

07/06/2024

15:25:23

BST

52

79.2600

XLON

1008184122698165

07/06/2024

15:25:31

BST

32

79.2400

XLON

1008184122698171

07/06/2024

15:26:40

BST

52

79.2600

XLON

1008184122698269

07/06/2024

15:27:02

BST

20

79.2400

XLON

1008184122698284

07/06/2024

15:28:00

BST

52

79.2400

XLON

1008184122698386

07/06/2024

15:28:12

BST

44

79.2800

XLON

1008184122698428

07/06/2024

15:28:20

BST

39

79.2800

XLON

1008184122698450

07/06/2024

15:28:24

BST

52

79.2600

XLON

1008184122698456

07/06/2024

15:29:24

BST

52

79.2400

XLON

1008184122698529

07/06/2024

15:29:36

BST

31

79.2200

XLON

1008184122698572

07/06/2024

15:30:00

BST

52

79.2400

XLON

1008184122698640

07/06/2024

15:30:24

BST

52

79.3400

XLON

1008184122698885

07/06/2024

15:30:25

BST

52

79.3200

XLON

1008184122698888

07/06/2024

15:30:32

BST

37

79.3800

XLON

1008184122698947

07/06/2024

15:30:32

BST

52

79.3600

XLON

1008184122698949

07/06/2024

15:30:40

BST

44

79.3600

XLON

1008184122699001

07/06/2024

15:30:50

BST

44

79.3600

XLON

1008184122699053

07/06/2024

15:31:10

BST

42

79.3600

XLON

1008184122699091

07/06/2024

15:31:10

BST

52

79.3400

XLON

1008184122699092

07/06/2024

15:32:07

BST

23

79.3400

XLON

1008184122699188

07/06/2024

15:32:07

BST

29

79.3400

XLON

1008184122699189

07/06/2024

15:32:07

BST

52

79.3200

XLON

1008184122699192

07/06/2024

15:32:07

BST

50

79.3200

XLON

1008184122699193

07/06/2024

15:32:07

BST

16

79.3200

XLON

1008184122699194

07/06/2024

15:32:08

BST

48

79.3200

XLON

1008184122699195

07/06/2024

15:32:08

BST

48

79.3200

XLON

1008184122699196

07/06/2024

15:32:08

BST

48

79.3200

XLON

1008184122699197

07/06/2024

15:32:09

BST

44

79.3200

XLON

1008184122699198

07/06/2024

15:32:09

BST

44

79.3200

XLON

1008184122699200

07/06/2024

15:32:16

BST

52

79.3200

XLON

1008184122699220

07/06/2024

15:32:30

BST

44

79.3200

XLON

1008184122699269

07/06/2024

15:32:36

BST

52

79.3000

XLON

1008184122699283

07/06/2024

15:32:36

BST

52

79.2800

XLON

1008184122699289

07/06/2024

15:32:36

BST

52

79.2600

XLON

1008184122699294

07/06/2024

15:32:49

BST

52

79.2600

XLON

1008184122699317

07/06/2024

15:33:07

BST

44

79.2800

XLON

1008184122699382

07/06/2024

15:33:19

BST

52

79.3000

XLON

1008184122699420

07/06/2024

15:33:19

BST

71

79.3000

XLON

1008184122699421

07/06/2024

15:33:43

BST

52

79.2800

XLON

1008184122699470

07/06/2024

15:33:43

BST

42

79.3000

XLON

1008184122699471

07/06/2024

15:33:43

BST

41

79.3000

XLON

1008184122699472

07/06/2024

15:33:43

BST

34

79.3000

XLON

1008184122699473

07/06/2024

15:33:43

BST

18

79.3000

XLON

1008184122699474

07/06/2024

15:33:43

BST

27

79.3000

XLON

1008184122699475

07/06/2024

15:34:10

BST

52

79.2800

XLON

1008184122699557

07/06/2024

15:34:23

BST

46

79.3000

XLON

1008184122699592

07/06/2024

15:34:23

BST

6

79.3000

XLON

1008184122699593

07/06/2024

15:34:27

BST

52

79.2800

XLON

1008184122699605

07/06/2024

15:34:27

BST

52

79.2600

XLON

1008184122699606

07/06/2024

15:34:42

BST

52

79.2400

XLON

1008184122699681

07/06/2024

15:34:53

BST

18

79.2400

XLON

1008184122699702

07/06/2024

15:34:53

BST

26

79.2400

XLON

1008184122699703

07/06/2024

15:35:00

BST

26

79.2400

XLON

1008184122699714

07/06/2024

15:35:00

BST

18

79.2400

XLON

1008184122699715

07/06/2024

15:35:10

BST

18

79.3000

XLON

1008184122699804

07/06/2024

15:35:11

BST

52

79.2800

XLON

1008184122699819

07/06/2024

15:35:30

BST

10

79.2800

XLON

1008184122699927

07/06/2024

15:35:31

BST

7

79.2800

XLON

1008184122699929

07/06/2024

15:35:54

BST

12

79.2800

XLON

1008184122699994

07/06/2024

15:35:54

BST

13

79.2800

XLON

1008184122700002

07/06/2024

15:35:55

BST

40

79.2800

XLON

1008184122700003

07/06/2024

15:35:55

BST

40

79.2800

XLON

1008184122700004

07/06/2024

15:35:55

BST

13

79.2800

XLON

1008184122700005

07/06/2024

15:35:56

BST

40

79.2800

XLON

1008184122700006

07/06/2024

15:35:56

BST

4

79.2800

XLON

1008184122700007

07/06/2024

15:36:04

BST

44

79.2800

XLON

1008184122700029

07/06/2024

15:36:15

BST

50

79.3000

XLON

1008184122700093

07/06/2024

15:36:15

BST

36

79.3000

XLON

1008184122700094

07/06/2024

15:36:43

BST

52

79.3000

XLON

1008184122700148

07/06/2024

15:36:50

BST

10

79.3000

XLON

1008184122700179

07/06/2024

15:36:50

BST

25

79.3000

XLON

1008184122700180

07/06/2024

15:37:02

BST

52

79.3000

XLON

1008184122700207

07/06/2024

15:37:16

BST

13

79.3000

XLON

1008184122700247

07/06/2024

15:37:32

BST

52

79.2800

XLON

1008184122700300

07/06/2024

15:37:32

BST

16

79.2800

XLON

1008184122700304

07/06/2024

15:37:32

BST

39

79.2800

XLON

1008184122700305

07/06/2024

15:37:32

BST

39

79.2800

XLON

1008184122700306

07/06/2024

15:37:40

BST

39

79.2800

XLON

1008184122700316

07/06/2024

15:37:50

BST

38

79.2800

XLON

1008184122700337

07/06/2024

15:37:50

BST

6

79.2800

XLON

1008184122700338

07/06/2024

15:38:19

BST

52

79.2800

XLON

1008184122700373

07/06/2024

15:38:19

BST

18

79.2800

XLON

1008184122700378

07/06/2024

15:38:20

BST

18

79.2800

XLON

1008184122700379

07/06/2024

15:38:20

BST

43

79.2800

XLON

1008184122700380

07/06/2024

15:38:20

BST

1

79.2800

XLON

1008184122700381

07/06/2024

15:38:30

BST

43

79.2800

XLON

1008184122700393

07/06/2024

15:38:30

BST

16

79.2800

XLON

1008184122700394

07/06/2024

15:38:31

BST

52

79.2600

XLON

1008184122700395

07/06/2024

15:39:50

BST

17

79.5000

XLON

1008184122700689

07/06/2024

15:39:52

BST

17

79.5000

XLON

1008184122700690

07/06/2024

15:40:00

BST

16

79.5000

XLON

1008184122700695

07/06/2024

15:40:00

BST

41

79.5000

XLON

1008184122700696

07/06/2024

15:40:04

BST

52

79.4800

XLON

1008184122700710

07/06/2024

15:40:04

BST

52

79.4600

XLON

1008184122700711

07/06/2024

15:40:43

BST

46

79.4800

XLON

1008184122700744

07/06/2024

15:40:43

BST

6

79.4800

XLON

1008184122700745

07/06/2024

15:40:44

BST

4

79.4800

XLON

1008184122700747

07/06/2024

15:40:44

BST

25

79.4800

XLON

1008184122700748

07/06/2024

15:40:45

BST

100

79.4800

XLON

1008184122700749

07/06/2024

15:41:02

BST

19

79.4800

XLON

1008184122700769

07/06/2024

15:41:02

BST

52

79.4600

XLON

1008184122700773

07/06/2024

15:41:06

BST

20

79.4600

XLON

1008184122700783

07/06/2024

15:41:09

BST

50

79.4600

XLON

1008184122700788

07/06/2024

15:41:09

BST

44

79.4600

XLON

1008184122700790

07/06/2024

15:43:19

BST

52

79.6000

XLON

1008184122700985

07/06/2024

15:44:03

BST

52

79.6000

XLON

1008184122701078

07/06/2024

15:44:03

BST

22

79.5800

XLON

1008184122701081

07/06/2024

15:44:03

BST

30

79.5800

XLON

1008184122701082

07/06/2024

15:45:36

BST

52

79.5800

XLON

1008184122701328

07/06/2024

15:46:27

BST

9

79.6000

XLON

1008184122701423

07/06/2024

15:46:27

BST

12

79.6000

XLON

1008184122701424

07/06/2024

15:46:27

BST

31

79.6000

XLON

1008184122701425

07/06/2024

15:46:27

BST

49

79.5800

XLON

1008184122701428

07/06/2024

15:46:27

BST

3

79.5800

XLON

1008184122701429

07/06/2024

15:46:30

BST

52

79.5600

XLON

1008184122701433

07/06/2024

15:46:47

BST

52

79.5400

XLON

1008184122701470

07/06/2024

15:47:33

BST

52

79.5600

XLON

1008184122701534

07/06/2024

15:47:33

BST

32

79.5600

XLON

1008184122701537

07/06/2024

15:47:50

BST

20

79.5400

XLON

1008184122701582

07/06/2024

15:47:50

BST

32

79.5400

XLON

1008184122701583

07/06/2024

15:47:58

BST

52

79.5200

XLON

1008184122701600

07/06/2024

15:47:58

BST

41

79.5200

XLON

1008184122701602

07/06/2024

15:49:45

BST

36

79.5800

XLON

1008184122701791

07/06/2024

15:51:05

BST

52

79.5800

XLON

1008184122701916

07/06/2024

15:52:33

BST

52

79.5600

XLON

1008184122702069

07/06/2024

15:52:45

BST

3

79.5400

XLON

1008184122702079

07/06/2024

15:52:45

BST

49

79.5400

XLON

1008184122702080

07/06/2024

15:52:47

BST

52

79.5200

XLON

1008184122702083

07/06/2024

15:53:04

BST

33

79.5400

XLON

1008184122702129

07/06/2024

15:53:04

BST

41

79.5400

XLON

1008184122702130

07/06/2024

15:53:04

BST

42

79.5400

XLON

1008184122702131

07/06/2024

15:53:04

BST

19

79.5400

XLON

1008184122702132

07/06/2024

15:53:04

BST

52

79.5200

XLON

1008184122702133

07/06/2024

15:53:59

BST

52

79.5000

XLON

1008184122702170

07/06/2024

15:53:59

BST

52

79.4800

XLON

1008184122702172

07/06/2024

15:53:59

BST

42

79.5000

XLON

1008184122702173

07/06/2024

15:53:59

BST

41

79.5000

XLON

1008184122702174

07/06/2024

15:53:59

BST

35

79.5000

XLON

1008184122702175

07/06/2024

15:53:59

BST

48

79.5000

XLON

1008184122702176

07/06/2024

15:53:59

BST

21

79.5000

XLON

1008184122702177

07/06/2024

15:54:06

BST

52

79.4800

XLON

1008184122702215

07/06/2024

15:54:06

BST

4

79.4800

XLON

1008184122702217

07/06/2024

15:54:06

BST

6

79.4800

XLON

1008184122702218

07/06/2024

15:54:06

BST

34

79.4800

XLON

1008184122702219

07/06/2024

15:54:07

BST

1

79.4800

XLON

1008184122702220

07/06/2024

15:54:18

BST

52

79.4600

XLON

1008184122702231

07/06/2024

15:54:18

BST

37

79.4800

XLON

1008184122702232

07/06/2024

15:54:26

BST

52

79.4600

XLON

1008184122702246

07/06/2024

15:54:26

BST

38

79.4600

XLON

1008184122702247

07/06/2024

15:54:26

BST

14

79.4600

XLON

1008184122702249

07/06/2024

15:54:26

BST

8

79.4600

XLON

1008184122702250

07/06/2024

15:54:26

BST

7

79.4600

XLON

1008184122702251

07/06/2024

15:54:26

BST

31

79.4600

XLON

1008184122702252

07/06/2024

15:55:08

BST

52

79.4400

XLON

1008184122702377

07/06/2024

15:55:08

BST

41

79.4600

XLON

1008184122702379

07/06/2024

15:55:08

BST

42

79.4600

XLON

1008184122702380

07/06/2024

15:55:08

BST

15

79.4600

XLON

1008184122702381

07/06/2024

15:55:08

BST

50

79.4600

XLON

1008184122702382

07/06/2024

15:55:08

BST

36

79.4600

XLON

1008184122702383

07/06/2024

15:55:08

BST

7

79.4600

XLON

1008184122702384

07/06/2024

15:57:02

BST

16

79.4400

XLON

1008184122702614

07/06/2024

15:57:02

BST

41

79.4400

XLON

1008184122702615

07/06/2024

15:57:02

BST

13

79.4400

XLON

1008184122702618

07/06/2024

15:57:02

BST

18

79.4400

XLON

1008184122702619

07/06/2024

15:57:05

BST

22

79.4400

XLON

1008184122702622

07/06/2024

15:57:05

BST

44

79.4400

XLON

1008184122702623

07/06/2024

15:57:08

BST

21

79.4400

XLON

1008184122702628

07/06/2024

15:57:10

BST

25

79.4400

XLON

1008184122702629

07/06/2024

15:57:10

BST

41

79.4400

XLON

1008184122702630

07/06/2024

15:57:10

BST

42

79.4400

XLON

1008184122702631

07/06/2024

15:57:18

BST

22

79.4400

XLON

1008184122702658

07/06/2024

15:57:18

BST

41

79.4400

XLON

1008184122702659

07/06/2024

15:57:18

BST

42

79.4400

XLON

1008184122702660

07/06/2024

15:57:19

BST

24

79.4400

XLON

1008184122702661

07/06/2024

15:57:19

BST

41

79.4400

XLON

1008184122702662

07/06/2024

15:57:19

BST

42

79.4400

XLON

1008184122702663

07/06/2024

15:57:19

BST

24

79.4400

XLON

1008184122702664

07/06/2024

15:57:19

BST

41

79.4400

XLON

1008184122702665

07/06/2024

15:57:19

BST

42

79.4400

XLON

1008184122702666

07/06/2024

15:57:19

BST

58

79.4400

XLON

1008184122702667

07/06/2024

15:57:24

BST

21

79.4400

XLON

1008184122702676

07/06/2024

15:57:24

BST

41

79.4400

XLON

1008184122702677

07/06/2024

15:57:25

BST

52

79.4200

XLON

1008184122702679

07/06/2024

15:57:25

BST

9

79.4200

XLON

1008184122702680

07/06/2024

15:57:25

BST

8

79.4200

XLON

1008184122702681

07/06/2024

15:57:45

BST

52

79.4000

XLON

1008184122702724

07/06/2024

15:57:45

BST

50

79.4000

XLON

1008184122702726

07/06/2024

15:57:45

BST

41

79.4000

XLON

1008184122702727

07/06/2024

15:57:45

BST

17

79.4200

XLON

1008184122702728

07/06/2024

15:57:45

BST

41

79.4200

XLON

1008184122702729

07/06/2024

15:57:45

BST

42

79.4200

XLON

1008184122702730

07/06/2024

15:59:45

BST

52

79.4000

XLON

1008184122702893

07/06/2024

16:00:59

BST

10

79.4400

XLON

1008184122703094

07/06/2024

16:00:59

BST

42

79.4400

XLON

1008184122703095

07/06/2024

16:01:11

BST

52

79.4200

XLON

1008184122703125

07/06/2024

16:01:21

BST

52

79.4000

XLON

1008184122703150

07/06/2024

16:02:37

BST

52

79.4200

XLON

1008184122703239

07/06/2024

16:02:38

BST

11

79.4200

XLON

1008184122703245

07/06/2024

16:02:45

BST

21

79.4200

XLON

1008184122703248

07/06/2024

16:02:45

BST

42

79.4200

XLON

1008184122703249

07/06/2024

16:02:45

BST

14

79.4200

XLON

1008184122703250

07/06/2024

16:02:45

BST

21

79.4200

XLON

1008184122703251

07/06/2024

16:02:45

BST

42

79.4200

XLON

1008184122703252

07/06/2024

16:02:46

BST

25

79.4200

XLON

1008184122703254

07/06/2024

16:02:46

BST

42

79.4200

XLON

1008184122703255

07/06/2024

16:02:46

BST

22

79.4200

XLON

1008184122703256

07/06/2024

16:02:46

BST

42

79.4200

XLON

1008184122703257

07/06/2024

16:02:47

BST

24

79.4200

XLON

1008184122703258

07/06/2024

16:02:47

BST

42

79.4200

XLON

1008184122703259

07/06/2024

16:02:47

BST

25

79.4200

XLON

1008184122703260

07/06/2024

16:02:52

BST

21

79.4200

XLON

1008184122703262

07/06/2024

16:02:52

BST

42

79.4200

XLON

1008184122703263

07/06/2024

16:02:52

BST

25

79.4200

XLON

1008184122703264

07/06/2024

16:02:52

BST

41

79.4200

XLON

1008184122703265

07/06/2024

16:02:52

BST

42

79.4200

XLON

1008184122703266

07/06/2024

16:02:52

BST

70

79.4200

XLON

1008184122703267

07/06/2024

16:02:52

BST

39

79.4000

XLON

1008184122703268

07/06/2024

16:02:52

BST

13

79.4000

XLON

1008184122703269

07/06/2024

16:02:52

BST

37

79.4000

XLON

1008184122703270

07/06/2024

16:02:52

BST

42

79.4000

XLON

1008184122703271

07/06/2024

16:02:53

BST

9

79.4000

XLON

1008184122703275

07/06/2024

16:02:57

BST

41

79.4000

XLON

1008184122703285

07/06/2024

16:02:57

BST

42

79.4000

XLON

1008184122703286

07/06/2024

16:02:57

BST

23

79.4000

XLON

1008184122703287

07/06/2024

16:03:05

BST

52

79.3800

XLON

1008184122703302

07/06/2024

16:03:18

BST

52

79.3600

XLON

1008184122703310

07/06/2024

16:03:47

BST

52

79.3800

XLON

1008184122703354

07/06/2024

16:03:58

BST

52

79.3600

XLON

1008184122703363

07/06/2024

16:05:01

BST

52

79.3600

XLON

1008184122703440

07/06/2024

16:05:20

BST

52

79.3400

XLON

1008184122703474

07/06/2024

16:05:32

BST

42

79.3400

XLON

1008184122703497

07/06/2024

16:05:33

BST

52

79.3200

XLON

1008184122703501

07/06/2024

16:05:42

BST

52

79.3000

XLON

1008184122703512

07/06/2024

16:05:42

BST

36

79.3000

XLON

1008184122703515

07/06/2024

16:05:54

BST

20

79.3000

XLON

1008184122703528

07/06/2024

16:05:54

BST

42

79.3000

XLON

1008184122703529

07/06/2024

16:05:54

BST

42

79.3000

XLON

1008184122703532

07/06/2024

16:05:54

BST

41

79.3000

XLON

1008184122703533

07/06/2024

16:05:54

BST

22

79.3000

XLON

1008184122703534

07/06/2024

16:05:54

BST

20

79.3000

XLON

1008184122703535

07/06/2024

16:05:55

BST

52

79.2800

XLON

1008184122703536

07/06/2024

16:06:05

BST

52

79.2600

XLON

1008184122703540

07/06/2024

16:06:05

BST

42

79.2800

XLON

1008184122703541

07/06/2024

16:06:05

BST

37

79.2800

XLON

1008184122703542

07/06/2024

16:06:05

BST

18

79.2800

XLON

1008184122703543

07/06/2024

16:06:05

BST

24

79.2800

XLON

1008184122703544

07/06/2024

16:06:05

BST

52

79.2800

XLON

1008184122703545

07/06/2024

16:06:15

BST

35

79.2400

XLON

1008184122703548

07/06/2024

16:06:52

BST

42

79.2800

XLON

1008184122703610

07/06/2024

16:06:52

BST

41

79.2800

XLON

1008184122703611

07/06/2024

16:06:52

BST

23

79.2800

XLON

1008184122703612

07/06/2024

16:06:52

BST

25

79.2800

XLON

1008184122703613

07/06/2024

16:06:52

BST

60

79.2800

XLON

1008184122703614

07/06/2024

16:06:52

BST

52

79.2600

XLON

1008184122703615

07/06/2024

16:07:06

BST

17

79.2400

XLON

1008184122703661

07/06/2024

16:07:56

BST

21

79.2800

XLON

1008184122703688

07/06/2024

16:07:56

BST

22

79.2800

XLON

1008184122703689

07/06/2024

16:07:56

BST

24

79.2800

XLON

1008184122703690

07/06/2024

16:07:56

BST

22

79.2800

XLON

1008184122703691

07/06/2024

16:07:57

BST

23

79.2800

XLON

1008184122703692

07/06/2024

16:07:57

BST

23

79.2800

XLON

1008184122703693

07/06/2024

16:07:57

BST

25

79.2800

XLON

1008184122703694

07/06/2024

16:07:57

BST

21

79.2800

XLON

1008184122703695

07/06/2024

16:07:57

BST

24

79.2800

XLON

1008184122703696

07/06/2024

16:07:58

BST

22

79.2800

XLON

1008184122703697

07/06/2024

16:07:58

BST

21

79.2800

XLON

1008184122703698

07/06/2024

16:07:58

BST

22

79.2800

XLON

1008184122703699

07/06/2024

16:07:59

BST

23

79.2800

XLON

1008184122703700

07/06/2024

16:07:59

BST

25

79.2800

XLON

1008184122703701

07/06/2024

16:08:00

BST

24

79.2800

XLON

1008184122703704

07/06/2024

16:08:11

BST

52

79.2800

XLON

1008184122703713

07/06/2024

16:08:11

BST

42

79.2800

XLON

1008184122703714

07/06/2024

16:08:11

BST

41

79.2800

XLON

1008184122703715

07/06/2024

16:08:11

BST

42

79.2800

XLON

1008184122703716

07/06/2024

16:08:11

BST

52

79.2600

XLON

1008184122703717

07/06/2024

16:08:20

BST

42

79.2600

XLON

1008184122703728

07/06/2024

16:08:26

BST

19

79.2600

XLON

1008184122703747

07/06/2024

16:08:26

BST

42

79.2600

XLON

1008184122703748

07/06/2024

16:08:27

BST

41

79.2600

XLON

1008184122703749

07/06/2024

16:08:27

BST

42

79.2600

XLON

1008184122703750

07/06/2024

16:08:27

BST

33

79.2600

XLON

1008184122703751

07/06/2024

16:08:27

BST

23

79.2600

XLON

1008184122703752

07/06/2024

16:08:28

BST

24

79.2600

XLON

1008184122703753

07/06/2024

16:08:28

BST

42

79.2600

XLON

1008184122703754

07/06/2024

16:08:28

BST

32

79.2600

XLON

1008184122703755

07/06/2024

16:08:28

BST

25

79.2600

XLON

1008184122703756

07/06/2024

16:08:28

BST

42

79.2600

XLON

1008184122703757

07/06/2024

16:08:29

BST

31

79.2600

XLON

1008184122703759

07/06/2024

16:08:29

BST

42

79.2600

XLON

1008184122703760

07/06/2024

16:08:29

BST

24

79.2600

XLON

1008184122703761

07/06/2024

16:08:46

BST

27

79.2400

XLON

1008184122703789

07/06/2024

16:08:46

BST

25

79.2400

XLON

1008184122703790

07/06/2024

16:08:46

BST

16

79.2600

XLON

1008184122703791

07/06/2024

16:08:46

BST

42

79.2600

XLON

1008184122703792

07/06/2024

16:08:46

BST

41

79.2600

XLON

1008184122703793

07/06/2024

16:08:46

BST

21

79.2600

XLON

1008184122703794

07/06/2024

16:08:46

BST

48

79.2600

XLON

1008184122703795

07/06/2024

16:08:46

BST

23

79.2600

XLON

1008184122703797

07/06/2024

16:09:09

BST

23

79.2400

XLON

1008184122703822

07/06/2024

16:09:09

BST

41

79.2400

XLON

1008184122703823

07/06/2024

16:09:09

BST

42

79.2400

XLON

1008184122703824

07/06/2024

16:09:09

BST

7

79.2400

XLON

1008184122703825

07/06/2024

16:09:09

BST

41

79.2400

XLON

1008184122703826

07/06/2024

16:09:09

BST

23

79.2400

XLON

1008184122703827

07/06/2024

16:09:09

BST

42

79.2400

XLON

1008184122703828

07/06/2024

16:09:10

BST

29

79.2400

XLON

1008184122703829

07/06/2024

16:09:10

BST

25

79.2400

XLON

1008184122703830

07/06/2024

16:09:10

BST

24

79.2400

XLON

1008184122703831

07/06/2024

16:09:10

BST

41

79.2400

XLON

1008184122703832

07/06/2024

16:09:11

BST

34

79.2400

XLON

1008184122703833

07/06/2024

16:09:12

BST

21

79.2400

XLON

1008184122703834

07/06/2024

16:09:12

BST

41

79.2400

XLON

1008184122703835

07/06/2024

16:09:12

BST

42

79.2400

XLON

1008184122703836

07/06/2024

16:09:12

BST

19

79.2400

XLON

1008184122703837

07/06/2024

16:09:12

BST

41

79.2400

XLON

1008184122703838

07/06/2024

16:09:12

BST

42

79.2400

XLON

1008184122703839

07/06/2024

16:09:12

BST

21

79.2400

XLON

1008184122703840

07/06/2024

16:09:49

BST

52

79.2200

XLON

1008184122703888

07/06/2024

16:10:23

BST

102

79.2600

XLON

1008184122704017

07/06/2024

16:10:23

BST

24

79.2600

XLON

1008184122704018

07/06/2024

16:10:33

BST

26

79.2600

XLON

1008184122704039

07/06/2024

16:10:33

BST

26

79.2600

XLON

1008184122704040

07/06/2024

16:11:06

BST

52

79.2400

XLON

1008184122704147

07/06/2024

16:12:51

BST

52

79.3200

XLON

1008184122704357

07/06/2024

16:12:51

BST

23

79.3200

XLON

1008184122704359

07/06/2024

16:12:51

BST

50

79.3200

XLON

1008184122704360

07/06/2024

16:12:51

BST

42

79.3200

XLON

1008184122704361

07/06/2024

16:13:35

BST

42

79.3200

XLON

1008184122704409

07/06/2024

16:13:35

BST

40

79.3200

XLON

1008184122704410

07/06/2024

16:13:36

BST

2

79.3200

XLON

1008184122704411

07/06/2024

16:13:56

BST

52

79.3200

XLON

1008184122704428

07/06/2024

16:14:07

BST

52

79.3000

XLON

1008184122704466

07/06/2024

16:15:15

BST

50

79.4000

XLON

1008184122704606

07/06/2024

16:15:15

BST

15

79.4200

XLON

1008184122704607

07/06/2024

16:15:15

BST

41

79.4200

XLON

1008184122704608

07/06/2024

16:15:15

BST

42

79.4200

XLON

1008184122704609

07/06/2024

16:15:15

BST

43

79.4200

XLON

1008184122704610

07/06/2024

16:15:15

BST

16

79.4000

XLON

1008184122704613

07/06/2024

16:16:48

BST

52

79.4200

XLON

1008184122704801

07/06/2024

16:16:48

BST

52

79.4000

XLON

1008184122704804

07/06/2024

16:17:04

BST

52

79.3800

XLON

1008184122704852

07/06/2024

16:17:04

BST

33

79.3800

XLON

1008184122704855

07/06/2024

16:17:16

BST

24

79.3800

XLON

1008184122704911

07/06/2024

16:17:16

BST

42

79.3800

XLON

1008184122704912

07/06/2024

16:18:07

BST

52

79.3600

XLON

1008184122705003

07/06/2024

16:18:10

BST

44

79.3800

XLON

1008184122705033

07/06/2024

16:18:10

BST

35

79.3800

XLON

1008184122705034

07/06/2024

16:18:10

BST

21

79.3800

XLON

1008184122705035

07/06/2024

16:18:39

BST

7

79.3800

XLON

1008184122705103

07/06/2024

16:18:39

BST

37

79.3800

XLON

1008184122705104

07/06/2024

16:18:52

BST

22

79.4000

XLON

1008184122705121

07/06/2024

16:18:59

BST

24

79.4000

XLON

1008184122705143

07/06/2024

16:18:59

BST

42

79.4000

XLON

1008184122705144

07/06/2024

16:18:59

BST

41

79.4000

XLON

1008184122705145

07/06/2024

16:18:59

BST

52

79.3800

XLON

1008184122705146

07/06/2024

16:19:00

BST

50

79.3800

XLON

1008184122705147

07/06/2024

16:19:00

BST

7

79.3800

XLON

1008184122705148

07/06/2024

16:19:00

BST

23

79.3800

XLON

1008184122705149

07/06/2024

16:19:00

BST

95

79.3800

XLON

1008184122705150

07/06/2024

16:19:00

BST

16

79.3800

XLON

1008184122705151

07/06/2024

16:19:05

BST

17

79.3800

XLON

1008184122705154

07/06/2024

16:19:05

BST

46

79.3800

XLON

1008184122705162

07/06/2024

16:19:44

BST

44

79.4000

XLON

1008184122705282

07/06/2024

16:19:44

BST

28

79.4000

XLON

1008184122705283

07/06/2024

16:19:44

BST

54

79.4000

XLON

1008184122705284

07/06/2024

16:19:44

BST

22

79.4000

XLON

1008184122705285

07/06/2024

16:19:49

BST

19

79.4000

XLON

1008184122705292

07/06/2024

16:19:50

BST

34

79.4000

XLON

1008184122705293

07/06/2024

16:19:50

BST

34

79.4000

XLON

1008184122705294

07/06/2024

16:19:51

BST

34

79.4000

XLON

1008184122705295

07/06/2024

16:19:58

BST

34

79.4000

XLON

1008184122705298

07/06/2024

16:19:58

BST

34

79.4000

XLON

1008184122705299

07/06/2024

16:20:15

BST

25

79.4000

XLON

1008184122705353

07/06/2024

16:20:15

BST

34

79.4000

XLON

1008184122705354

07/06/2024

16:21:07

BST

37

79.4200

XLON

1008184122705428

07/06/2024

16:21:07

BST

41

79.4200

XLON

1008184122705429

07/06/2024

16:21:07

BST

42

79.4200

XLON

1008184122705430

07/06/2024

16:21:07

BST

38

79.4200

XLON

1008184122705431

07/06/2024

16:21:07

BST

25

79.4200

XLON

1008184122705432

07/06/2024

16:21:07

BST

8

79.4200

XLON

1008184122705433

07/06/2024

16:21:08

BST

23

79.4200

XLON

1008184122705435

07/06/2024

16:21:08

BST

38

79.4200

XLON

1008184122705436

07/06/2024

16:21:08

BST

42

79.4200

XLON

1008184122705437

07/06/2024

16:21:08

BST

25

79.4200

XLON

1008184122705438

07/06/2024

16:22:40

BST

22

79.4200

XLON

1008184122705582

07/06/2024

16:22:40

BST

30

79.4200

XLON

1008184122705583

07/06/2024

16:23:05

BST

52

79.4200

XLON

1008184122705628

07/06/2024

16:24:13

BST

52

79.4400

XLON

1008184122705725

07/06/2024

16:24:46

BST

50

79.4400

XLON

1008184122705802

07/06/2024

16:25:01

BST

42

79.4400

XLON

1008184122705818

07/06/2024

16:25:01

BST

16

79.4400

XLON

1008184122705819

07/06/2024

16:26:21

BST

28

79.4600

XLON

1008184122705928

07/06/2024

16:27:25

BST

52

79.4400

XLON

1008184122705986

07/06/2024

16:27:25

BST

42

79.4600

XLON

1008184122705989

07/06/2024

16:27:25

BST

33

79.4600

XLON

1008184122705990

07/06/2024

16:27:25

BST

20

79.4600

XLON

1008184122705991

07/06/2024

16:27:25

BST

41

79.4600

XLON

1008184122705992

07/06/2024

16:27:25

BST

52

79.4600

XLON

1008184122705993

07/06/2024

16:27:50

BST

41

79.4400

XLON

1008184122706020

07/06/2024

16:27:50

BST

42

79.4400

XLON

1008184122706021

07/06/2024

16:27:50

BST

92

79.4400

XLON

1008184122706022

07/06/2024

16:27:51

BST

13

79.4400

XLON

1008184122706025

07/06/2024

16:27:51

BST

23

79.4400

XLON

1008184122706026

07/06/2024

16:27:51

BST

25

79.4400

XLON

1008184122706027

07/06/2024

16:27:51

BST

12

79.4400

XLON

1008184122706028

07/06/2024

16:27:54

BST

1

79.4400

XLON

1008184122706029

07/06/2024

16:27:55

BST

31

79.4400

XLON

1008184122706031

07/06/2024

16:27:55

BST

26

79.4400

XLON

1008184122706032

07/06/2024

16:29:56

BST

52

79.4600

XLON

1008184122706147

07/06/2024

16:29:56

BST

50

79.4600

XLON

1008184122706149

07/06/2024

16:30:03

BST

25

79.4600

XLON

1008184122706155

07/06/2024

16:30:03

BST

50

79.4600

XLON

1008184122706156

07/06/2024

16:30:03

BST

42

79.4600

XLON

1008184122706157

07/06/2024

16:30:04

BST

25

79.4600

XLON

1008184122706158

07/06/2024

16:30:04

BST

42

79.4600

XLON

1008184122706159

07/06/2024

16:30:05

BST

42

79.4600

XLON

1008184122706160

07/06/2024

16:30:05

BST

22

79.4600

XLON

1008184122706161

07/06/2024

16:30:05

BST

25

79.4600

XLON

1008184122706168

07/06/2024

16:30:08

BST

21

79.4600

XLON

1008184122706185

07/06/2024

16:30:08

BST

23

79.4600

XLON

1008184122706190

07/06/2024

16:30:08

BST

25

79.4600

XLON

1008184122706191

07/06/2024

16:30:08

BST

22

79.4600

XLON

1008184122706192

07/06/2024

16:30:09

BST

19

79.4600

XLON

1008184122706193

07/06/2024

16:30:09

BST

25

79.4600

XLON

1008184122706194

07/06/2024

16:30:09

BST

69

79.4600

XLON

1008184122706195

07/06/2024

16:30:12

BST

25

79.4600

XLON

1008184122706198

07/06/2024

16:30:17

BST

24

79.4600

XLON

1008184122706214

07/06/2024

16:30:18

BST

30

79.4600

XLON

1008184122706215

07/06/2024

16:30:18

BST

22

79.4600

XLON

1008184122706216

07/06/2024

16:30:18

BST

23

79.4600

XLON

1008184122706217

07/06/2024

16:30:18

BST

69

79.4600

XLON

1008184122706218

07/06/2024

16:30:19

BST

52

79.4400

XLON

1008184122706219

07/06/2024

16:30:53

BST

98

79.4600

XLON

1008184122706277

07/06/2024

16:30:54

BST

25

79.4600

XLON

1008184122706279

07/06/2024

16:30:54

BST

69

79.4600

XLON

1008184122706280

07/06/2024

16:30:54

BST

21

79.4600

XLON

1008184122706281

07/06/2024

16:30:54

BST

41

79.4600

XLON

1008184122706282

07/06/2024

16:30:54

BST

32

79.4600

XLON

1008184122706283

07/06/2024

16:30:54

BST

21

79.4600

XLON

1008184122706284

07/06/2024

16:30:54

BST

42

79.4600

XLON

1008184122706285

07/06/2024

16:30:54

BST

29

79.4600

XLON

1008184122706286

07/06/2024

16:30:55

BST

24

79.4600

XLON

1008184122706287

07/06/2024

16:30:55

BST

69

79.4600

XLON

1008184122706288

07/06/2024

16:30:55

BST

22

79.4600

XLON

1008184122706289

07/06/2024

16:30:55

BST

41

79.4600

XLON

1008184122706290

07/06/2024

16:30:55

BST

42

79.4600

XLON

1008184122706291

07/06/2024

16:30:55

BST

69

79.4600

XLON

1008184122706292

07/06/2024

16:30:56

BST

37

79.4600

XLON

1008184122706293

07/06/2024

16:30:57

BST

35

79.4600

XLON

1008184122706297

07/06/2024

16:30:57

BST

41

79.4600

XLON

1008184122706298

07/06/2024

16:30:57

BST

42

79.4600

XLON

1008184122706299

07/06/2024

16:30:57

BST

22

79.4600

XLON

1008184122706300

07/06/2024

16:31:01

BST

42

79.4600

XLON

1008184122706308

07/06/2024

16:31:01

BST

2

79.4600

XLON

1008184122706309

07/06/2024

16:31:07

BST

35

79.4400

XLON

1008184122706326

07/06/2024

16:33:37

BST

52

79.4200

XLON

1008184122706501

07/06/2024

16:33:38

BST

31

79.4200

XLON

1008184122706528

07/06/2024

16:33:38

BST

41

79.4200

XLON

1008184122706529

07/06/2024

16:33:38

BST

43

79.4200

XLON

1008184122706530

07/06/2024

16:33:38

BST

31

79.4200

XLON

1008184122706531

07/06/2024

16:33:38

BST

93

79.4200

XLON

1008184122706532

07/06/2024

16:33:58

BST

34

79.4200

XLON

1008184122706581

07/06/2024

16:33:59

BST

85

79.4200

XLON

1008184122706582

07/06/2024

16:33:59

BST

24

79.4200

XLON

1008184122706583

07/06/2024

16:33:59

BST

13

79.4200

XLON

1008184122706584

07/06/2024

16:33:59

BST

44

79.4200

XLON

1008184122706585

07/06/2024

16:34:00

BST

33

79.4200

XLON

1008184122706589

07/06/2024

16:34:00

BST

11

79.4200

XLON

1008184122706590

07/06/2024

16:34:20

BST

22

79.4200

XLON

1008184122706617

07/06/2024

16:34:20

BST

60

79.4200

XLON

1008184122706618

07/06/2024

16:34:20

BST

11

79.4200

XLON

1008184122706619

07/06/2024

16:34:50

BST

111

79.4200

XLON

1008184122706676

07/06/2024

16:35:06

BST

52

79.4000

XLON

1008184122706702

07/06/2024

16:36:00

BST

14

79.4000

XLON

1008184122706794

07/06/2024

16:36:00

BST

14

79.4000

XLON

1008184122706795

07/06/2024

16:36:00

BST

16

79.4000

XLON

1008184122706796

07/06/2024

16:36:07

BST

52

79.3800

XLON

1008184122706805

07/06/2024

16:36:07

BST

37

79.3600

XLON

1008184122706809

07/06/2024

16:36:07

BST

15

79.3600

XLON

1008184122706810

07/06/2024

16:36:10

BST

52

79.3400

XLON

1008184122706815

07/06/2024

16:36:35

BST

52

79.3200

XLON

1008184122706859

07/06/2024

16:36:43

BST

52

79.3000

XLON

1008184122706872

07/06/2024

16:37:37

BST

52

79.3200

XLON

1008184122707096

07/06/2024

16:39:21

BST

1

79.3400

XLON

1008184122707241

07/06/2024

16:40:17

BST

25

79.3800

XLON

1008184122707328

07/06/2024

16:40:17

BST

22

79.3800

XLON

1008184122707330

07/06/2024

16:40:50

BST

43

79.3800

XLON

1008184122707418

07/06/2024

16:41:28

BST

52

79.3600

XLON

1008184122707467

07/06/2024

16:41:28

BST

34

79.3600

XLON

1008184122707471

07/06/2024

16:41:28

BST

30

79.3600

XLON

1008184122707472

07/06/2024

16:41:28

BST

63

79.3600

XLON

1008184122707473

07/06/2024

16:41:54

BST

52

79.4000

XLON

1008184122707510

07/06/2024

16:41:54

BST

50

79.4000

XLON

1008184122707512

07/06/2024

16:41:55

BST

17

79.4000

XLON

1008184122707513

07/06/2024

16:43:28

BST

25

79.4000

XLON

1008184122707747

07/06/2024

16:43:28

BST

43

79.4000

XLON

1008184122707748

07/06/2024

16:43:49

BST

18

79.4000

XLON

1008184122707778

07/06/2024

16:46:07

BST

41

79.4000

XLON

1008184122707913

07/06/2024

16:46:07

BST

11

79.4000

XLON

1008184122707914

07/06/2024

16:47:06

BST

89

79.4400

XLON

1008184122707983

07/06/2024

16:47:06

BST

42

79.4400

XLON

1008184122707984

07/06/2024

16:47:06

BST

14

79.4000

XLON

1008184122707991

07/06/2024

16:47:06

BST

24

79.4000

XLON

1008184122707992

07/06/2024

16:47:06

BST

5

79.4000

XLON

1008184122707993

07/06/2024

16:47:06

BST

9

79.4000

XLON

1008184122707994

07/06/2024

16:47:07

BST

50

79.4000

XLON

1008184122707997

07/06/2024

16:47:07

BST

28

79.4000

XLON

1008184122707998

07/06/2024

16:47:07

BST

28

79.4000

XLON

1008184122708001

07/06/2024

16:47:14

BST

28

79.4200

XLON

1008184122708022

07/06/2024

16:49:19

BST

38

79.4200

XLON

1008184122708206

07/06/2024

16:50:33

BST

32

79.4200

XLON

1008184122708329

07/06/2024

16:50:33

BST

43

79.4200

XLON

1008184122708330

07/06/2024

16:50:34

BST

31

79.4200

XLON

1008184122708340

07/06/2024

16:51:29

BST

4

79.4000

XLON

1008184122708386

07/06/2024

16:51:29

BST

48

79.4000

XLON

1008184122708387

07/06/2024

16:51:29

BST

43

79.4200

XLON

1008184122708390

07/06/2024

16:51:29

BST

42

79.4200

XLON

1008184122708391

07/06/2024

16:51:29

BST

48

79.4200

XLON

1008184122708392

07/06/2024

16:51:29

BST

32

79.4200

XLON

1008184122708393

07/06/2024

16:51:29

BST

26

79.4200

XLON

1008184122708394

07/06/2024

16:51:29

BST

22

79.4200

XLON

1008184122708398

07/06/2024

16:51:29

BST

26

79.4200

XLON

1008184122708399

07/06/2024

16:51:29

BST

21

79.4200

XLON

1008184122708400

07/06/2024

16:51:29

BST

12

79.4200

XLON

1008184122708401

07/06/2024

16:51:30

BST

25

79.4200

XLON

1008184122708403

07/06/2024

16:51:30

BST

24

79.4200

XLON

1008184122708404

07/06/2024

16:51:30

BST

13

79.4200

XLON

1008184122708405

07/06/2024

16:51:30

BST

33

79.4200

XLON

1008184122708406

07/06/2024

16:51:30

BST

23

79.4200

XLON

1008184122708407

07/06/2024

16:51:44

BST

52

79.4200

XLON

1008184122708424

07/06/2024

16:52:12

BST

52

79.4000

XLON

1008184122708452

07/06/2024

16:52:24

BST

52

79.3800

XLON

1008184122708479

07/06/2024

16:52:39

BST

34

79.3800

XLON

1008184122708545

07/06/2024

16:52:39

BST

42

79.3800

XLON

1008184122708546

07/06/2024

16:53:24

BST

21

79.3800

XLON

1008184122708617

07/06/2024

16:53:25

BST

39

79.3800

XLON

1008184122708618

07/06/2024

16:53:25

BST

53

79.3800

XLON

1008184122708619

07/06/2024

16:53:25

BST

92

79.3800

XLON

1008184122708620

07/06/2024

16:53:25

BST

95

79.3800

XLON

1008184122708621

07/06/2024

16:53:25

BST

4

79.3800

XLON

1008184122708622

07/06/2024

16:53:25

BST

82

79.3800

XLON

1008184122708624

07/06/2024

16:53:26

BST

82

79.3800

XLON

1008184122708625

07/06/2024

16:53:26

BST

82

79.3800

XLON

1008184122708626

07/06/2024

16:53:26

BST

27

79.3800

XLON

1008184122708627

07/06/2024

16:53:27

BST

24

79.3800

XLON

1008184122708629

07/06/2024

16:53:38

BST

42

79.3800

XLON

1008184122708640

07/06/2024

16:53:38

BST

47

79.3800

XLON

1008184122708641

07/06/2024

16:53:38

BST

38

79.3800

XLON

1008184122708642

07/06/2024

16:53:38

BST

52

79.3600

XLON

1008184122708644

07/06/2024

16:53:50

BST

39

79.3600

XLON

1008184122708666

07/06/2024

16:53:50

BST

42

79.3600

XLON

1008184122708667

07/06/2024

16:53:51

BST

85

79.3600

XLON

1008184122708668

07/06/2024

16:53:51

BST

53

79.3600

XLON

1008184122708669

07/06/2024

16:53:51

BST

115

79.3600

XLON

1008184122708670

07/06/2024

16:53:51

BST

76

79.3600

XLON

1008184122708671

07/06/2024

16:53:51

BST

19

79.3600

XLON

1008184122708672

07/06/2024

16:53:51

BST

119

79.3600

XLON

1008184122708673

07/06/2024

16:53:52

BST

115

79.3600

XLON

1008184122708674

07/06/2024

16:53:52

BST

47

79.3600

XLON

1008184122708675

07/06/2024

16:53:52

BST

19

79.3600

XLON

1008184122708676

07/06/2024

16:53:52

BST

2

79.3600

XLON

1008184122708677

07/06/2024

16:53:52

BST

42

79.3600

XLON

1008184122708678

07/06/2024

16:53:52

BST

70

79.3600

XLON

1008184122708679

07/06/2024

16:54:10

BST

44

79.3600

XLON

1008184122708702

07/06/2024

16:54:20

BST

13

79.3600

XLON

1008184122708715

07/06/2024

16:54:20

BST

42

79.3600

XLON

1008184122708716

07/06/2024

16:54:20

BST

42

79.3600

XLON

1008184122708717

07/06/2024

16:54:50

BST

134

79.3600

XLON

1008184122708749

07/06/2024

16:54:50

BST

16

79.3600

XLON

1008184122708750

07/06/2024

16:55:41

BST

47

79.4000

XLON

1008184122708847

07/06/2024

16:55:41

BST

50

79.4000

XLON

1008184122708848

07/06/2024

16:55:41

BST

23

79.4200

XLON

1008184122708849

07/06/2024

16:55:41

BST

34

79.4200

XLON

1008184122708850

07/06/2024

16:55:51

BST

52

79.3800

XLON

1008184122708861

07/06/2024

16:56:02

BST

52

79.3600

XLON

1008184122708871

07/06/2024

16:56:20

BST

34

79.3600

XLON

1008184122708923

07/06/2024

16:56:20

BST

42

79.3600

XLON

1008184122708924

07/06/2024

16:56:20

BST

39

79.3600

XLON

1008184122708925

07/06/2024

16:56:35

BST

10

79.3400

XLON

1008184122708946

07/06/2024

16:56:35

BST

42

79.3400

XLON

1008184122708947

07/06/2024

16:58:25

BST

16

79.3600

XLON

1008184122709166

07/06/2024

16:58:25

BST

1

79.3600

XLON

1008184122709167

07/06/2024

16:58:25

BST

1

79.3600

XLON

1008184122709168

07/06/2024

16:58:37

BST

34

79.3600

XLON

1008184122709174

07/06/2024

17:00:05

BST

47

79.3600

XLON

1008184122709385

07/06/2024

17:00:05

BST

36

79.3600

XLON

1008184122709386

07/06/2024

17:00:13

BST

52

79.3400

XLON

1008184122709430

07/06/2024

17:00:13

BST

33

79.3400

XLON

1008184122709442

07/06/2024

17:00:13

BST

47

79.3400

XLON

1008184122709443

07/06/2024

17:00:13

BST

40

79.3400

XLON

1008184122709444

07/06/2024

17:00:13

BST

42

79.3400

XLON

1008184122709445

07/06/2024

17:00:13

BST

29

79.3400

XLON

1008184122709446

07/06/2024

17:00:19

BST

3

79.3200

XLON

1008184122709451

07/06/2024

17:00:19

BST

49

79.3200

XLON

1008184122709452

07/06/2024

17:01:17

BST

137

79.3400

XLON

1008184122709585

07/06/2024

17:01:17

BST

47

79.3400

XLON

1008184122709586

07/06/2024

17:01:17

BST

7

79.3400

XLON

1008184122709587

07/06/2024

17:01:17

BST

35

79.3400

XLON

1008184122709588

07/06/2024

17:01:17

BST

33

79.3400

XLON

1008184122709589

07/06/2024

17:01:17

BST

33

79.3400

XLON

1008184122709590

07/06/2024

17:01:17

BST

23

79.3400

XLON

1008184122709591

07/06/2024

17:01:17

BST

47

79.3400

XLON

1008184122709592

07/06/2024

17:01:17

BST

20

79.3400

XLON

1008184122709593

07/06/2024

17:01:17

BST

23

79.3400

XLON

1008184122709594

07/06/2024

17:01:17

BST

24

79.3400

XLON

1008184122709595

07/06/2024

17:01:17

BST

42

79.3400

XLON

1008184122709596

07/06/2024

17:01:17

BST

45

79.3400

XLON

1008184122709597

07/06/2024

17:01:20

BST

42

79.3400

XLON

1008184122709601

07/06/2024

17:01:20

BST

30

79.3400

XLON

1008184122709602

07/06/2024

17:01:20

BST

23

79.3400

XLON

1008184122709603

07/06/2024

17:01:20

BST

24

79.3400

XLON

1008184122709604

07/06/2024

17:01:20

BST

45

79.3400

XLON

1008184122709605

07/06/2024

17:01:22

BST

26

79.3600

XLON

1008184122709609

07/06/2024

17:01:22

BST

27

79.3600

XLON

1008184122709610

07/06/2024

17:02:23

BST

42

79.3800

XLON

1008184122709787

07/06/2024

17:02:23

BST

50

79.3800

XLON

1008184122709788

07/06/2024

17:03:28

BST

2

79.4000

XLON

1008184122709936

07/06/2024

17:03:28

BST

19

79.4000

XLON

1008184122709937

07/06/2024

17:03:29

BST

22

79.4000

XLON

1008184122709938

07/06/2024

17:03:29

BST

21

79.4000

XLON

1008184122709939

07/06/2024

17:03:29

BST

42

79.4000

XLON

1008184122709940

07/06/2024

17:03:29

BST

22

79.4000

XLON

1008184122709941

07/06/2024

17:03:29

BST

45

79.4000

XLON

1008184122709942

07/06/2024

17:03:35

BST

1

79.4000

XLON

1008184122709959

07/06/2024

17:03:39

BST

35

79.4000

XLON

1008184122709960

07/06/2024

17:03:39

BST

22

79.4000

XLON

1008184122709961

07/06/2024

17:03:39

BST

34

79.4000

XLON

1008184122709962

07/06/2024

17:03:39

BST

24

79.4000

XLON

1008184122709963

07/06/2024

17:03:39

BST

23

79.4000

XLON

1008184122709964

07/06/2024

17:03:39

BST

45

79.4000

XLON

1008184122709965

07/06/2024

17:03:39

BST

42

79.4000

XLON

1008184122709966

07/06/2024

17:03:39

BST

108

79.4000

XLON

1008184122709967

07/06/2024

17:03:39

BST

42

79.4000

XLON

1008184122709968

07/06/2024

17:03:39

BST

40

79.4000

XLON

1008184122709969

07/06/2024

17:04:03

BST

45

79.3800

XLON

1008184122710029

07/06/2024

17:04:03

BST

42

79.3800

XLON

1008184122710030

07/06/2024

17:04:07

BST

25

79.3800

XLON

1008184122710048

07/06/2024

17:04:07

BST

19

79.3800

XLON

1008184122710049

07/06/2024

17:04:20

BST

28

79.3800

XLON

1008184122710101

07/06/2024

17:04:20

BST

47

79.3800

XLON

1008184122710102

07/06/2024

17:04:20

BST

19

79.3800

XLON

1008184122710103

07/06/2024

17:04:27

BST

52

79.3600

XLON

1008184122710117

07/06/2024

17:04:50

BST

89

79.3600

XLON

1008184122710175

07/06/2024

17:04:50

BST

22

79.3600

XLON

1008184122710176

07/06/2024

17:06:12

BST

52

79.3800

XLON

1008184122710323

07/06/2024

17:06:12

BST

50

79.3800

XLON

1008184122710324

07/06/2024

17:06:12

BST

42

79.3800

XLON

1008184122710325

07/06/2024

17:06:12

BST

24

79.3800

XLON

1008184122710326

07/06/2024

17:06:12

BST

45

79.3800

XLON

1008184122710327

07/06/2024

17:06:22

BST

25

79.4000

XLON

1008184122710382

07/06/2024

17:06:22

BST

47

79.4000

XLON

1008184122710383

07/06/2024

17:06:22

BST

42

79.4000

XLON

1008184122710384

07/06/2024

17:06:22

BST

19

79.4000

XLON

1008184122710385

07/06/2024

17:06:23

BST

29

79.4000

XLON

1008184122710393

07/06/2024

17:06:23

BST

33

79.4000

XLON

1008184122710394

07/06/2024

17:06:23

BST

19

79.4000

XLON

1008184122710395

07/06/2024

17:06:40

BST

41

79.3800

XLON

1008184122710404

07/06/2024

17:06:40

BST

11

79.3800

XLON

1008184122710405

07/06/2024

17:06:40

BST

29

79.3800

XLON

1008184122710411

07/06/2024

17:07:11

BST

39

79.4000

XLON

1008184122710488

07/06/2024

17:07:21

BST

25

79.4000

XLON

1008184122710498

07/06/2024

17:07:21

BST

47

79.4000

XLON

1008184122710499

07/06/2024

17:07:21

BST

42

79.4000

XLON

1008184122710500

07/06/2024

17:07:26

BST

11

79.4000

XLON

1008184122710502

07/06/2024

17:07:36

BST

22

79.4000

XLON

1008184122710516

07/06/2024

17:07:36

BST

24

79.4000

XLON

1008184122710517

07/06/2024

17:07:36

BST

47

79.4000

XLON

1008184122710518

07/06/2024

17:07:36

BST

42

79.4000

XLON

1008184122710519

07/06/2024

17:07:36

BST

22

79.4000

XLON

1008184122710520

07/06/2024

17:07:36

BST

32

79.3800

XLON

1008184122710521

07/06/2024

17:07:36

BST

1

79.3800

XLON

1008184122710522

07/06/2024

17:07:36

BST

19

79.3800

XLON

1008184122710523

07/06/2024

17:07:42

BST

52

79.3600

XLON

1008184122710551

07/06/2024

17:08:01

BST

20

79.3400

XLON

1008184122710602

07/06/2024

17:08:01

BST

32

79.3400

XLON

1008184122710603

07/06/2024

17:08:01

BST

44

79.3600

XLON

1008184122710605

07/06/2024

17:10:08

BST

19

79.3400

XLON

1008184122710764

07/06/2024

17:10:08

BST

33

79.3400

XLON

1008184122710765

07/06/2024

17:10:08

BST

40

79.3400

XLON

1008184122710767

07/06/2024

17:10:08

BST

42

79.3400

XLON

1008184122710768

07/06/2024

17:10:08

BST

52

79.3400

XLON

1008184122710769

07/06/2024

17:10:08

BST

16

79.3400

XLON

1008184122710770

07/06/2024

17:10:08

BST

12

79.3400

XLON

1008184122710771

07/06/2024

17:10:14

BST

28

79.3400

XLON

1008184122710785

07/06/2024

17:10:14

BST

191

79.3400

XLON

1008184122710792

07/06/2024

17:10:15

BST

13

79.3400

XLON

1008184122710793

07/06/2024

17:10:15

BST

42

79.3400

XLON

1008184122710794

07/06/2024

17:10:15

BST

94

79.3400

XLON

1008184122710797

07/06/2024

17:10:16

BST

51

79.3400

XLON

1008184122710798

07/06/2024

17:11:31

BST

148

79.3600

XLON

1008184122710934

07/06/2024

17:11:31

BST

43

79.3600

XLON

1008184122710935

07/06/2024

17:11:31

BST

1

79.3600

XLON

1008184122710936

07/06/2024

17:11:31

BST

172

79.3600

XLON

1008184122710937

07/06/2024

17:11:50

BST

108

79.3600

XLON

1008184122710994

07/06/2024

17:12:10

BST

122

79.4200

XLON

1008184122711119

07/06/2024

17:12:40

BST

20

79.4200

XLON

1008184122711148

07/06/2024

17:13:05

BST

42

79.4200

XLON

1008184122711191

07/06/2024

17:13:05

BST

45

79.4200

XLON

1008184122711192

07/06/2024

17:13:05

BST

44

79.4200

XLON

1008184122711193

07/06/2024

17:13:20

BST

29

79.4000

XLON

1008184122711207

07/06/2024

17:13:40

BST

44

79.4000

XLON

1008184122711277

07/06/2024

17:13:41

BST

13

79.4000

XLON

1008184122711280

07/06/2024

17:13:41

BST

24

79.4000

XLON

1008184122711281

07/06/2024

17:13:41

BST

7

79.4000

XLON

1008184122711282

07/06/2024

17:13:50

BST

6

79.4000

XLON

1008184122711292

07/06/2024

17:13:50

BST

22

79.4000

XLON

1008184122711293

07/06/2024

17:13:50

BST

22

79.4000

XLON

1008184122711294

07/06/2024

17:13:50

BST

19

79.4000

XLON

1008184122711295

07/06/2024

17:13:55

BST

22

79.3800

XLON

1008184122711296

07/06/2024

17:13:55

BST

30

79.3800

XLON

1008184122711297

07/06/2024

17:14:20

BST

14

79.3800

XLON

1008184122711324

07/06/2024

17:14:20

BST

10

79.3800

XLON

1008184122711325

07/06/2024

17:14:20

BST

51

79.3800

XLON

1008184122711326

07/06/2024

17:14:20

BST

12

79.3800

XLON

1008184122711327

07/06/2024

17:15:42

BST

96

79.4600

XLON

1008184122711540

07/06/2024

17:15:42

BST

42

79.4600

XLON

1008184122711541

07/06/2024

17:15:43

BST

42

79.4600

XLON

1008184122711542

07/06/2024

17:15:43

BST

21

79.4600

XLON

1008184122711543

07/06/2024

17:15:43

BST

21

79.4600

XLON

1008184122711544

07/06/2024

17:15:43

BST

28

79.4600

XLON

1008184122711545

07/06/2024

17:15:43

BST

101

79.4600

XLON

1008184122711547

07/06/2024

17:15:43

BST

32

79.4600

XLON

1008184122711548

07/06/2024

17:15:54

BST

52

79.4200

XLON

1008184122711587

07/06/2024

17:16:28

BST

10

79.4400

XLON

1008184122711685

07/06/2024

17:16:28

BST

50

79.4400

XLON

1008184122711686

07/06/2024

17:16:28

BST

50

79.4400

XLON

1008184122711687

07/06/2024

17:16:28

BST

2

79.4400

XLON

1008184122711688

07/06/2024

17:16:40

BST

45

79.4400

XLON

1008184122711707

07/06/2024

17:16:40

BST

23

79.4400

XLON

1008184122711708

07/06/2024

17:16:40

BST

23

79.4400

XLON

1008184122711709

07/06/2024

17:16:40

BST

17

79.4400

XLON

1008184122711710

07/06/2024

17:17:00

BST

17

79.4400

XLON

1008184122711761

07/06/2024

17:17:00

BST

42

79.4400

XLON

1008184122711762

07/06/2024

17:17:00

BST

23

79.4400

XLON

1008184122711763

07/06/2024

17:17:00

BST

14

79.4400

XLON

1008184122711764

07/06/2024

17:17:40

BST

52

79.4200

XLON

1008184122711843

07/06/2024

17:17:40

BST

30

79.4400

XLON

1008184122711845

07/06/2024

17:17:40

BST

47

79.4400

XLON

1008184122711846

07/06/2024

17:17:40

BST

42

79.4400

XLON

1008184122711847

07/06/2024

17:17:40

BST

6

79.4400

XLON

1008184122711848

07/06/2024

17:18:26

BST

20

79.4600

XLON

1008184122711956

07/06/2024

17:18:26

BST

10

79.4600

XLON

1008184122711957

07/06/2024

17:18:26

BST

56

79.4600

XLON

1008184122711958

07/06/2024

17:19:32

BST

52

79.4800

XLON

1008184122712077

07/06/2024

17:19:32

BST

52

79.4600

XLON

1008184122712082

07/06/2024

17:19:32

BST

47

79.4800

XLON

1008184122712085

07/06/2024

17:19:32

BST

37

79.4800

XLON

1008184122712086

07/06/2024

17:19:47

BST

52

79.5000

XLON

1008184122712173

07/06/2024

17:19:47

BST

52

79.4800

XLON

1008184122712184

07/06/2024

17:19:47

BST

14

79.5000

XLON

1008184122712205

07/06/2024

17:19:47

BST

57

79.5000

XLON

1008184122712206

07/06/2024

17:20:13

BST

52

79.4800

XLON

1008184122712290

07/06/2024

17:21:46

BST

47

79.4800

XLON

1008184122712627

07/06/2024

17:21:46

BST

42

79.4800

XLON

1008184122712628

07/06/2024

17:21:46

BST

21

79.4800

XLON

1008184122712629

07/06/2024

17:21:46

BST

45

79.4800

XLON

1008184122712630

07/06/2024

17:21:46

BST

25

79.4800

XLON

1008184122712631

07/06/2024

17:21:46

BST

23

79.4800

XLON

1008184122712632

07/06/2024

17:21:46

BST

12

79.4800

XLON

1008184122712633

07/06/2024

17:21:47

BST

21

79.4800

XLON

1008184122712634

07/06/2024

17:21:47

BST

22

79.4800

XLON

1008184122712635

07/06/2024

17:21:47

BST

13

79.4800

XLON

1008184122712636

07/06/2024

17:21:47

BST

42

79.4800

XLON

1008184122712637

07/06/2024

17:21:47

BST

76

79.4800

XLON

1008184122712638

07/06/2024

17:21:47

BST

21

79.4800

XLON

1008184122712639

07/06/2024

17:21:47

BST

76

79.4800

XLON

1008184122712640

07/06/2024

17:21:48

BST

22

79.4800

XLON

1008184122712641

07/06/2024

17:21:48

BST

42

79.4800

XLON

1008184122712642

07/06/2024

17:21:49

BST

21

79.4800

XLON

1008184122712645

07/06/2024

17:21:49

BST

42

79.4800

XLON

1008184122712646

07/06/2024

17:21:49

BST

47

79.4800

XLON

1008184122712647

07/06/2024

17:22:49

BST

13

79.5200

XLON

1008184122712976

07/06/2024

17:22:49

BST

25

79.5200

XLON

1008184122712977

07/06/2024

17:22:49

BST

44

79.5200

XLON

1008184122712978

07/06/2024

17:22:50

BST

50

79.5200

XLON

1008184122712994

07/06/2024

17:23:14

BST

52

79.5000

XLON

1008184122713035

07/06/2024

17:23:14

BST

52

79.4800

XLON

1008184122713040

07/06/2024

17:23:14

BST

53

79.4800

XLON

1008184122713043

07/06/2024

17:23:14

BST

47

79.4800

XLON

1008184122713044

07/06/2024

17:23:19

BST

35

79.5000

XLON

1008184122713055

07/06/2024

17:23:29

BST

114

79.5000

XLON

1008184122713093

07/06/2024

17:24:09

BST

24

79.5000

XLON

1008184122713216

07/06/2024

17:24:09

BST

53

79.5000

XLON

1008184122713217

07/06/2024

17:24:09

BST

47

79.5000

XLON

1008184122713218

07/06/2024

17:24:09

BST

52

79.4800

XLON

1008184122713219

07/06/2024

17:24:09

BST

44

79.4800

XLON

1008184122713221

07/06/2024

17:24:27

BST

44

79.4800

XLON

1008184122713259

07/06/2024

17:24:30

BST

18

79.4800

XLON

1008184122713264

07/06/2024

17:24:40

BST

24

79.4800

XLON

1008184122713286

07/06/2024

17:24:40

BST

53

79.4800

XLON

1008184122713287

07/06/2024

17:24:40

BST

22

79.4800

XLON

1008184122713288

07/06/2024

17:24:54

BST

44

79.4800

XLON

1008184122713318

07/06/2024

17:25:00

BST

12

79.4800

XLON

1008184122713347

07/06/2024

17:25:00

BST

29

79.4800

XLON

1008184122713348

07/06/2024

17:26:05

BST

52

79.4800

XLON

1008184122713604

07/06/2024

17:26:28

BST

26

79.5000

XLON

1008184122713651

07/06/2024

17:26:59

BST

52

79.4800

XLON

1008184122713717

07/06/2024

17:27:19

BST

52

79.4800

XLON

1008184122713793

07/06/2024

17:27:19

BST

45

79.4800

XLON

1008184122713797

07/06/2024

17:27:30

BST

59

79.4800

XLON

1008184122713820

07/06/2024

17:27:30

BST

53

79.4800

XLON

1008184122713821

07/06/2024

17:27:30

BST

23

79.4800

XLON

1008184122713822

07/06/2024

17:27:30

BST

21

79.4800

XLON

1008184122713823

07/06/2024

17:27:35

BST

18

79.4800

XLON

1008184122713829

07/06/2024

17:27:35

BST

191

79.4800

XLON

1008184122713830

07/06/2024

17:27:36

BST

19

79.4800

XLON

1008184122713831

07/06/2024

17:27:36

BST

24

79.4800

XLON

1008184122713832

07/06/2024

17:27:36

BST

21

79.4800

XLON

1008184122713833

07/06/2024

17:27:36

BST

52

79.4800

XLON

1008184122713834

07/06/2024

17:27:36

BST

28

79.4800

XLON

1008184122713835

07/06/2024

17:27:36

BST

23

79.4800

XLON

1008184122713836

07/06/2024

17:27:36

BST

53

79.4800

XLON

1008184122713837

07/06/2024

17:27:36

BST

59

79.4800

XLON

1008184122713838

07/06/2024

17:27:36

BST

25

79.4800

XLON

1008184122713839

07/06/2024

17:27:36

BST

31

79.4800

XLON

1008184122713840

07/06/2024

17:27:37

BST

21

79.4800

XLON

1008184122713841

07/06/2024

17:27:37

BST

59

79.4800

XLON

1008184122713842

07/06/2024

17:27:37

BST

30

79.4800

XLON

1008184122713843

07/06/2024

17:27:37

BST

22

79.4800

XLON

1008184122713844

07/06/2024

17:27:37

BST

45

79.4800

XLON

1008184122713845

07/06/2024

17:27:37

BST

14

79.4800

XLON

1008184122713846

07/06/2024

17:27:37

BST

52

79.4600

XLON

1008184122713848

07/06/2024

17:27:50

BST

38

79.4800

XLON

1008184122713933

07/06/2024

17:27:50

BST

22

79.4800

XLON

1008184122713934

07/06/2024

17:27:50

BST

21

79.4800

XLON

1008184122713935

07/06/2024

17:27:50

BST

31

79.4800

XLON

1008184122713936

07/06/2024

17:27:51

BST

47

79.4600

XLON

1008184122713938

07/06/2024

17:28:13

BST

52

79.4800

XLON

1008184122713987

07/06/2024

17:28:14

BST

23

79.4800

XLON

1008184122713988

07/06/2024

17:28:14

BST

21

79.4800

XLON

1008184122713989

07/06/2024

17:28:20

BST

1

79.4800

XLON

1008184122713992

07/06/2024

17:28:20

BST

19

79.4800

XLON

1008184122713993

07/06/2024

17:28:20

BST

23

79.4800

XLON

1008184122713994

07/06/2024

17:28:30

BST

25

79.4800

XLON

1008184122714024

07/06/2024

17:28:30

BST

19

79.4800

XLON

1008184122714025

07/06/2024

17:28:33

BST

21

79.4800

XLON

1008184122714028

07/06/2024

17:28:33

BST

22

79.4800

XLON

1008184122714029

07/06/2024

17:28:40

BST

21

79.4800

XLON

1008184122714030

07/06/2024

17:28:40

BST

24

79.4800

XLON

1008184122714031

07/06/2024

17:28:43

BST

52

79.4600

XLON

1008184122714062

07/06/2024

17:28:54

BST

51

79.4400

XLON

1008184122714095

07/06/2024

17:29:00

BST

44

79.4200

XLON

1008184122714109

07/06/2024

17:29:10

BST

38

79.4200

XLON

1008184122714132

07/06/2024

17:29:11

BST

44

79.4200

XLON

1008184122714133

07/06/2024

17:29:12

BST

50

79.4000

XLON

1008184122714143

07/06/2024

17:29:46

BST

36

79.3800

XLON

1008184122714301

07/06/2024

17:29:50

BST

37

79.3800

XLON

1008184122714313

07/06/2024

17:29:55

BST

3

79.3600

XLON

1008184122714328

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.

SOURCE: InterContinental Hotels Group PLC



View the original press release on accesswire.com

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.