The Company announces that on 22 May 2024 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
22 May 2024
Aggregate number of ordinary shares purchased:
60,000
Lowest price paid per share:
£ 77.6000
Highest price paid per share:
£ 78.5600
Average price paid per share:
£ 78.0811
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 162,306,263 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: 60,000 (ISIN: GB00BHJYC057)
Date of purchases: 22 May 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
60,000
Highest price paid (per ordinary share)
£ 78.5600
Lowest price paid (per ordinary share)
£ 77.6000
Volume weighted average price paid(per ordinary share)
£ 78.0811
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
22/05/2024
10:08:29
BST
79
77.8800
XLON
998288518029885
22/05/2024
10:08:29
BST
12
77.8800
XLON
998288518029886
22/05/2024
10:12:33
BST
46
77.7800
XLON
998288518030310
22/05/2024
10:14:39
BST
20
77.7800
XLON
998288518030538
22/05/2024
10:14:39
BST
8
77.7800
XLON
998288518030539
22/05/2024
10:14:39
BST
23
77.7800
XLON
998288518030540
22/05/2024
10:17:15
BST
71
77.8400
XLON
998288518030899
22/05/2024
10:17:15
BST
50
77.8400
XLON
998288518030901
22/05/2024
10:17:15
BST
6
77.8400
XLON
998288518030902
22/05/2024
10:20:22
BST
187
77.8800
XLON
998288518031161
22/05/2024
10:20:22
BST
50
77.8800
XLON
998288518031164
22/05/2024
10:20:22
BST
16
77.8800
XLON
998288518031165
22/05/2024
10:20:22
BST
26
77.8800
XLON
998288518031166
22/05/2024
10:20:22
BST
35
77.8800
XLON
998288518031167
22/05/2024
10:20:22
BST
25
77.8800
XLON
998288518031168
22/05/2024
10:20:22
BST
4
77.8800
XLON
998288518031169
22/05/2024
10:22:10
BST
126
77.9400
XLON
998288518031286
22/05/2024
10:22:18
BST
198
77.9400
XLON
998288518031301
22/05/2024
10:22:40
BST
68
77.9400
XLON
998288518031337
22/05/2024
10:22:40
BST
96
77.9400
XLON
998288518031338
22/05/2024
10:23:27
BST
128
77.9400
XLON
998288518031373
22/05/2024
10:23:27
BST
100
77.9400
XLON
998288518031379
22/05/2024
10:24:44
BST
117
77.9400
XLON
998288518031482
22/05/2024
10:25:41
BST
77
77.9200
XLON
998288518031566
22/05/2024
10:25:41
BST
50
77.9200
XLON
998288518031567
22/05/2024
10:25:41
BST
11
77.9200
XLON
998288518031568
22/05/2024
10:25:45
BST
137
77.8800
XLON
998288518031596
22/05/2024
10:25:45
BST
46
77.8800
XLON
998288518031598
22/05/2024
10:26:40
BST
55
77.9200
XLON
998288518031676
22/05/2024
10:27:41
BST
180
77.9000
XLON
998288518031755
22/05/2024
10:36:33
BST
19
77.9200
XLON
998288518032405
22/05/2024
10:36:34
BST
2
77.9200
XLON
998288518032406
22/05/2024
10:36:36
BST
4
77.9200
XLON
998288518032407
22/05/2024
10:36:37
BST
39
77.8800
XLON
998288518032413
22/05/2024
10:36:37
BST
50
77.9000
XLON
998288518032414
22/05/2024
10:36:37
BST
1
77.9000
XLON
998288518032415
22/05/2024
10:36:38
BST
55
77.9000
XLON
998288518032423
22/05/2024
10:36:38
BST
26
77.9000
XLON
998288518032424
22/05/2024
10:36:38
BST
19
77.9000
XLON
998288518032425
22/05/2024
10:36:39
BST
26
77.9000
XLON
998288518032426
22/05/2024
10:36:39
BST
24
77.9000
XLON
998288518032427
22/05/2024
10:37:37
BST
20
77.8800
XLON
998288518032488
22/05/2024
10:37:53
BST
159
77.8600
XLON
998288518032494
22/05/2024
10:42:02
BST
17
77.9000
XLON
998288518032796
22/05/2024
10:42:02
BST
23
77.9000
XLON
998288518032797
22/05/2024
10:42:02
BST
9
77.9000
XLON
998288518032798
22/05/2024
10:42:28
BST
14
77.8800
XLON
998288518032812
22/05/2024
10:42:28
BST
50
77.8800
XLON
998288518032813
22/05/2024
10:43:36
BST
197
77.8600
XLON
998288518032864
22/05/2024
10:43:40
BST
14
77.8600
XLON
998288518032872
22/05/2024
10:43:40
BST
65
77.8600
XLON
998288518032873
22/05/2024
10:46:01
BST
75
77.8600
XLON
998288518033025
22/05/2024
10:46:12
BST
64
77.8200
XLON
998288518033043
22/05/2024
10:48:39
BST
109
77.9000
XLON
998288518033155
22/05/2024
10:56:57
BST
23
78.0800
XLON
998288518033812
22/05/2024
10:56:57
BST
23
78.0800
XLON
998288518033813
22/05/2024
10:58:33
BST
42
78.0400
XLON
998288518033909
22/05/2024
10:58:33
BST
147
78.0400
XLON
998288518033910
22/05/2024
10:59:27
BST
84
78.0600
XLON
998288518034049
22/05/2024
10:59:27
BST
55
78.0600
XLON
998288518034050
22/05/2024
11:03:30
BST
161
78.2000
XLON
998288518034532
22/05/2024
11:03:38
BST
134
78.2200
XLON
998288518034560
22/05/2024
11:03:46
BST
49
78.1800
XLON
998288518034601
22/05/2024
11:04:35
BST
44
78.1600
XLON
998288518034688
22/05/2024
11:04:35
BST
20
78.1600
XLON
998288518034690
22/05/2024
11:04:35
BST
32
78.1600
XLON
998288518034691
22/05/2024
11:05:21
BST
64
78.1200
XLON
998288518034799
22/05/2024
11:07:26
BST
65
78.2000
XLON
998288518034977
22/05/2024
11:07:26
BST
130
78.2000
XLON
998288518034986
22/05/2024
11:10:40
BST
174
78.2200
XLON
998288518035218
22/05/2024
11:10:40
BST
56
78.1800
XLON
998288518035221
22/05/2024
11:12:57
BST
92
78.1800
XLON
998288518035387
22/05/2024
11:14:09
BST
17
78.1400
XLON
998288518035487
22/05/2024
11:14:09
BST
28
78.1400
XLON
998288518035488
22/05/2024
11:15:29
BST
45
78.0000
XLON
998288518035660
22/05/2024
11:16:24
BST
60
78.0000
XLON
998288518035711
22/05/2024
11:18:02
BST
62
77.9400
XLON
998288518035888
22/05/2024
11:18:02
BST
62
77.9400
XLON
998288518035889
22/05/2024
11:20:29
BST
51
77.8800
XLON
998288518036106
22/05/2024
11:21:16
BST
92
77.8400
XLON
998288518036213
22/05/2024
11:24:03
BST
47
77.8000
XLON
998288518036425
22/05/2024
11:24:03
BST
53
77.8000
XLON
998288518036430
22/05/2024
11:24:03
BST
2
77.8000
XLON
998288518036431
22/05/2024
11:24:03
BST
88
77.7800
XLON
998288518036432
22/05/2024
11:27:51
BST
129
77.6800
XLON
998288518036735
22/05/2024
11:27:51
BST
38
77.6800
XLON
998288518036736
22/05/2024
11:27:51
BST
58
77.6800
XLON
998288518036737
22/05/2024
11:29:31
BST
85
77.7000
XLON
998288518036824
22/05/2024
11:33:58
BST
16
77.7400
XLON
998288518037136
22/05/2024
11:36:03
BST
44
77.7400
XLON
998288518037305
22/05/2024
11:36:03
BST
53
77.7400
XLON
998288518037309
22/05/2024
11:36:03
BST
13
77.7400
XLON
998288518037310
22/05/2024
11:36:03
BST
23
77.7400
XLON
998288518037311
22/05/2024
11:36:03
BST
42
77.7400
XLON
998288518037312
22/05/2024
11:37:12
BST
155
77.7600
XLON
998288518037409
22/05/2024
11:38:57
BST
42
77.7400
XLON
998288518037504
22/05/2024
11:43:13
BST
13
77.8400
XLON
998288518037784
22/05/2024
11:43:13
BST
13
77.8400
XLON
998288518037785
22/05/2024
11:43:13
BST
23
77.8400
XLON
998288518037786
22/05/2024
11:43:20
BST
102
77.8200
XLON
998288518037792
22/05/2024
11:44:51
BST
62
77.8800
XLON
998288518037881
22/05/2024
11:47:47
BST
112
77.9000
XLON
998288518038180
22/05/2024
11:49:40
BST
81
77.9400
XLON
998288518038276
22/05/2024
11:51:13
BST
134
77.9200
XLON
998288518038351
22/05/2024
11:51:50
BST
55
77.9400
XLON
998288518038402
22/05/2024
11:54:25
BST
103
77.9600
XLON
998288518038591
22/05/2024
11:58:07
BST
6
78.0200
XLON
998288518038963
22/05/2024
11:58:07
BST
37
78.0200
XLON
998288518038964
22/05/2024
11:58:12
BST
41
78.0200
XLON
998288518038965
22/05/2024
11:59:33
BST
41
78.0600
XLON
998288518039072
22/05/2024
12:01:00
BST
169
78.0400
XLON
998288518039145
22/05/2024
12:01:00
BST
50
78.0400
XLON
998288518039147
22/05/2024
12:01:00
BST
22
78.0400
XLON
998288518039148
22/05/2024
12:01:00
BST
22
78.0600
XLON
998288518039149
22/05/2024
12:01:00
BST
18
78.0600
XLON
998288518039150
22/05/2024
12:02:21
BST
48
77.9800
XLON
998288518039325
22/05/2024
12:02:55
BST
42
78.0000
XLON
998288518039363
22/05/2024
12:06:40
BST
20
78.0000
XLON
998288518039571
22/05/2024
12:06:40
BST
50
78.0000
XLON
998288518039572
22/05/2024
12:06:49
BST
96
77.9800
XLON
998288518039599
22/05/2024
12:08:06
BST
12
77.9400
XLON
998288518039733
22/05/2024
12:09:21
BST
41
77.9800
XLON
998288518039800
22/05/2024
12:10:00
BST
143
77.9600
XLON
998288518039848
22/05/2024
12:10:14
BST
35
78.0200
XLON
998288518039868
22/05/2024
12:10:14
BST
21
78.0200
XLON
998288518039869
22/05/2024
12:12:27
BST
17
78.0400
XLON
998288518040091
22/05/2024
12:13:01
BST
44
78.0200
XLON
998288518040139
22/05/2024
12:13:01
BST
12
78.0000
XLON
998288518040141
22/05/2024
12:13:01
BST
45
78.0000
XLON
998288518040142
22/05/2024
12:13:01
BST
50
78.0200
XLON
998288518040143
22/05/2024
12:13:01
BST
12
78.0200
XLON
998288518040144
22/05/2024
12:13:01
BST
22
78.0200
XLON
998288518040145
22/05/2024
12:13:01
BST
51
78.0200
XLON
998288518040146
22/05/2024
12:16:23
BST
33
77.9600
XLON
998288518040475
22/05/2024
12:16:23
BST
16
77.9600
XLON
998288518040476
22/05/2024
12:19:28
BST
2
78.0000
XLON
998288518040656
22/05/2024
12:19:33
BST
4
78.0000
XLON
998288518040662
22/05/2024
12:19:36
BST
5
78.0000
XLON
998288518040664
22/05/2024
12:19:57
BST
125
77.9800
XLON
998288518040691
22/05/2024
12:19:57
BST
3
77.9800
XLON
998288518040692
22/05/2024
12:19:57
BST
61
77.9800
XLON
998288518040693
22/05/2024
12:19:57
BST
50
77.9800
XLON
998288518040696
22/05/2024
12:19:57
BST
38
77.9800
XLON
998288518040697
22/05/2024
12:23:45
BST
75
78.0200
XLON
998288518040907
22/05/2024
12:23:45
BST
125
78.0200
XLON
998288518040908
22/05/2024
12:23:45
BST
148
78.0200
XLON
998288518040909
22/05/2024
12:27:28
BST
41
77.9800
XLON
998288518041144
22/05/2024
12:27:34
BST
135
77.9600
XLON
998288518041154
22/05/2024
12:28:50
BST
17
77.9400
XLON
998288518041269
22/05/2024
12:28:50
BST
40
77.9400
XLON
998288518041270
22/05/2024
12:28:50
BST
78
77.9400
XLON
998288518041272
22/05/2024
12:29:35
BST
46
77.9400
XLON
998288518041354
22/05/2024
12:31:46
BST
91
77.9400
XLON
998288518041577
22/05/2024
12:39:00
BST
15
77.9600
XLON
998288518041945
22/05/2024
12:39:23
BST
57
77.8200
XLON
998288518042009
22/05/2024
12:39:26
BST
15
77.8200
XLON
998288518042022
22/05/2024
12:39:44
BST
24
77.8600
XLON
998288518042037
22/05/2024
12:39:44
BST
66
77.8600
XLON
998288518042038
22/05/2024
12:39:44
BST
36
77.8600
XLON
998288518042039
22/05/2024
12:39:44
BST
33
77.8600
XLON
998288518042040
22/05/2024
12:39:44
BST
27
77.8600
XLON
998288518042041
22/05/2024
12:39:44
BST
14
77.8600
XLON
998288518042042
22/05/2024
12:39:44
BST
22
77.8600
XLON
998288518042043
22/05/2024
12:40:50
BST
53
77.8800
XLON
998288518042080
22/05/2024
12:44:49
BST
65
77.8800
XLON
998288518042276
22/05/2024
12:44:49
BST
50
77.8600
XLON
998288518042282
22/05/2024
12:45:12
BST
11
77.8600
XLON
998288518042312
22/05/2024
12:45:12
BST
13
77.8600
XLON
998288518042313
22/05/2024
12:45:12
BST
19
77.8600
XLON
998288518042314
22/05/2024
12:47:14
BST
30
77.8600
XLON
998288518042447
22/05/2024
12:47:14
BST
173
77.8600
XLON
998288518042448
22/05/2024
12:47:14
BST
16
77.8400
XLON
998288518042452
22/05/2024
12:47:14
BST
50
77.8600
XLON
998288518042453
22/05/2024
12:47:14
BST
60
77.8600
XLON
998288518042454
22/05/2024
12:50:03
BST
42
77.7800
XLON
998288518042581
22/05/2024
12:50:03
BST
78
77.7800
XLON
998288518042582
22/05/2024
12:52:38
BST
65
77.8000
XLON
998288518042746
22/05/2024
12:55:37
BST
58
77.8000
XLON
998288518042909
22/05/2024
12:56:24
BST
42
77.8000
XLON
998288518042969
22/05/2024
12:56:50
BST
14
77.8000
XLON
998288518042997
22/05/2024
12:56:50
BST
31
77.8000
XLON
998288518042998
22/05/2024
12:59:25
BST
32
77.8800
XLON
998288518043105
22/05/2024
12:59:25
BST
114
77.8800
XLON
998288518043106
22/05/2024
12:59:27
BST
42
77.9000
XLON
998288518043109
22/05/2024
12:59:27
BST
16
77.9000
XLON
998288518043110
22/05/2024
12:59:27
BST
21
77.9000
XLON
998288518043111
22/05/2024
12:59:27
BST
25
77.9000
XLON
998288518043112
22/05/2024
13:01:16
BST
12
77.9000
XLON
998288518043235
22/05/2024
13:01:16
BST
138
77.9000
XLON
998288518043236
22/05/2024
13:01:16
BST
99
77.9000
XLON
998288518043237
22/05/2024
13:03:50
BST
30
77.9200
XLON
998288518043419
22/05/2024
13:03:50
BST
12
77.9200
XLON
998288518043420
22/05/2024
13:04:10
BST
144
77.8800
XLON
998288518043432
22/05/2024
13:06:01
BST
29
77.9400
XLON
998288518043558
22/05/2024
13:06:01
BST
34
77.9400
XLON
998288518043559
22/05/2024
13:06:32
BST
17
77.9400
XLON
998288518043591
22/05/2024
13:06:34
BST
17
77.9400
XLON
998288518043592
22/05/2024
13:06:34
BST
17
77.9400
XLON
998288518043593
22/05/2024
13:06:34
BST
31
77.9400
XLON
998288518043594
22/05/2024
13:08:46
BST
181
77.9200
XLON
998288518043698
22/05/2024
13:08:46
BST
50
77.9200
XLON
998288518043700
22/05/2024
13:08:46
BST
4
77.9200
XLON
998288518043701
22/05/2024
13:09:45
BST
44
77.9200
XLON
998288518043732
22/05/2024
13:09:45
BST
46
77.9200
XLON
998288518043733
22/05/2024
13:09:45
BST
145
77.9200
XLON
998288518043734
22/05/2024
13:10:32
BST
25
77.8800
XLON
998288518043808
22/05/2024
13:12:58
BST
14
77.9000
XLON
998288518044005
22/05/2024
13:13:09
BST
13
77.9000
XLON
998288518044007
22/05/2024
13:13:09
BST
12
77.9000
XLON
998288518044008
22/05/2024
13:13:09
BST
17
77.9000
XLON
998288518044009
22/05/2024
13:13:38
BST
14
77.9000
XLON
998288518044053
22/05/2024
13:13:38
BST
27
77.9000
XLON
998288518044054
22/05/2024
13:14:09
BST
23
77.9000
XLON
998288518044074
22/05/2024
13:14:09
BST
19
77.9000
XLON
998288518044075
22/05/2024
13:14:42
BST
1
77.9000
XLON
998288518044129
22/05/2024
13:14:42
BST
14
77.9000
XLON
998288518044130
22/05/2024
13:14:42
BST
26
77.9000
XLON
998288518044131
22/05/2024
13:15:22
BST
92
77.8800
XLON
998288518044138
22/05/2024
13:15:22
BST
69
77.8800
XLON
998288518044139
22/05/2024
13:15:22
BST
15
77.8800
XLON
998288518044140
22/05/2024
13:15:22
BST
82
77.8800
XLON
998288518044141
22/05/2024
13:16:49
BST
71
77.8800
XLON
998288518044230
22/05/2024
13:18:54
BST
6
77.8600
XLON
998288518044481
22/05/2024
13:19:51
BST
41
77.8600
XLON
998288518044559
22/05/2024
13:20:06
BST
76
77.8400
XLON
998288518044579
22/05/2024
13:20:06
BST
110
77.8400
XLON
998288518044580
22/05/2024
13:23:48
BST
22
77.7600
XLON
998288518044731
22/05/2024
13:23:48
BST
24
77.7600
XLON
998288518044732
22/05/2024
13:23:48
BST
150
77.7600
XLON
998288518044733
22/05/2024
13:26:25
BST
44
77.7800
XLON
998288518044869
22/05/2024
13:27:11
BST
15
77.7600
XLON
998288518044955
22/05/2024
13:27:11
BST
14
77.7600
XLON
998288518044956
22/05/2024
13:27:55
BST
4
77.7800
XLON
998288518045002
22/05/2024
13:27:55
BST
68
77.7800
XLON
998288518045003
22/05/2024
13:28:19
BST
43
77.7400
XLON
998288518045025
22/05/2024
13:28:19
BST
125
77.7400
XLON
998288518045027
22/05/2024
13:28:19
BST
10
77.7400
XLON
998288518045028
22/05/2024
13:30:48
BST
83
77.7200
XLON
998288518045219
22/05/2024
13:30:48
BST
23
77.7200
XLON
998288518045220
22/05/2024
13:30:48
BST
25
77.7200
XLON
998288518045221
22/05/2024
13:30:51
BST
30
77.7200
XLON
998288518045229
22/05/2024
13:30:51
BST
23
77.7200
XLON
998288518045230
22/05/2024
13:32:58
BST
46
77.7000
XLON
998288518045374
22/05/2024
13:34:31
BST
31
77.7000
XLON
998288518045454
22/05/2024
13:34:31
BST
15
77.6800
XLON
998288518045457
22/05/2024
13:35:02
BST
45
77.7200
XLON
998288518045480
22/05/2024
13:35:31
BST
29
77.6800
XLON
998288518045523
22/05/2024
13:35:31
BST
32
77.6800
XLON
998288518045524
22/05/2024
13:35:31
BST
68
77.6800
XLON
998288518045525
22/05/2024
13:36:58
BST
14
77.6400
XLON
998288518045571
22/05/2024
13:36:58
BST
40
77.6400
XLON
998288518045572
22/05/2024
13:38:34
BST
4
77.6600
XLON
998288518045666
22/05/2024
13:39:58
BST
144
77.6800
XLON
998288518045724
22/05/2024
13:39:58
BST
34
77.6800
XLON
998288518045725
22/05/2024
13:40:35
BST
30
77.6800
XLON
998288518045779
22/05/2024
13:40:35
BST
12
77.6800
XLON
998288518045780
22/05/2024
13:41:12
BST
14
77.6800
XLON
998288518045851
22/05/2024
13:41:20
BST
15
77.6800
XLON
998288518045865
22/05/2024
13:41:32
BST
18
77.6800
XLON
998288518045890
22/05/2024
13:41:45
BST
3
77.6800
XLON
998288518045934
22/05/2024
13:41:45
BST
38
77.6800
XLON
998288518045935
22/05/2024
13:42:50
BST
170
77.6800
XLON
998288518046042
22/05/2024
13:42:50
BST
19
77.6800
XLON
998288518046043
22/05/2024
13:42:50
BST
15
77.6800
XLON
998288518046044
22/05/2024
13:42:50
BST
27
77.6800
XLON
998288518046045
22/05/2024
13:45:45
BST
41
77.7200
XLON
998288518046442
22/05/2024
13:47:25
BST
18
77.7400
XLON
998288518046533
22/05/2024
13:47:28
BST
18
77.7400
XLON
998288518046549
22/05/2024
13:47:28
BST
11
77.7400
XLON
998288518046550
22/05/2024
13:48:20
BST
15
77.7400
XLON
998288518046583
22/05/2024
13:48:25
BST
14
77.7400
XLON
998288518046589
22/05/2024
13:48:27
BST
59
77.7200
XLON
998288518046592
22/05/2024
13:48:27
BST
13
77.7400
XLON
998288518046593
22/05/2024
13:48:27
BST
62
77.7400
XLON
998288518046594
22/05/2024
13:49:25
BST
62
77.7200
XLON
998288518046637
22/05/2024
13:49:46
BST
118
77.7000
XLON
998288518046661
22/05/2024
13:49:46
BST
16
77.7000
XLON
998288518046662
22/05/2024
13:49:46
BST
32
77.7000
XLON
998288518046663
22/05/2024
13:49:46
BST
18
77.7000
XLON
998288518046664
22/05/2024
13:52:54
BST
41
77.7000
XLON
998288518046877
22/05/2024
13:53:01
BST
68
77.6800
XLON
998288518046894
22/05/2024
13:53:01
BST
23
77.6800
XLON
998288518046899
22/05/2024
13:53:01
BST
117
77.6800
XLON
998288518046900
22/05/2024
13:55:38
BST
65
77.6000
XLON
998288518047121
22/05/2024
13:55:38
BST
59
77.6000
XLON
998288518047122
22/05/2024
14:00:14
BST
25
77.6400
XLON
998288518047504
22/05/2024
14:00:14
BST
47
77.6400
XLON
998288518047505
22/05/2024
14:00:44
BST
21
77.6400
XLON
998288518047542
22/05/2024
14:00:56
BST
21
77.6400
XLON
998288518047544
22/05/2024
14:02:05
BST
16
77.6600
XLON
998288518047702
22/05/2024
14:02:05
BST
16
77.6600
XLON
998288518047703
22/05/2024
14:02:25
BST
18
77.6800
XLON
998288518047759
22/05/2024
14:02:25
BST
49
77.6800
XLON
998288518047760
22/05/2024
14:02:48
BST
18
77.6600
XLON
998288518047831
22/05/2024
14:03:00
BST
19
77.6600
XLON
998288518047847
22/05/2024
14:03:50
BST
18
77.6600
XLON
998288518047947
22/05/2024
14:04:31
BST
6
77.6400
XLON
998288518048014
22/05/2024
14:04:31
BST
179
77.6400
XLON
998288518048015
22/05/2024
14:07:54
BST
9
77.8600
XLON
998288518048414
22/05/2024
14:07:54
BST
65
77.8600
XLON
998288518048415
22/05/2024
14:07:54
BST
44
77.8600
XLON
998288518048416
22/05/2024
14:08:55
BST
127
77.8600
XLON
998288518048489
22/05/2024
14:08:55
BST
12
77.8600
XLON
998288518048491
22/05/2024
14:08:55
BST
9
77.8600
XLON
998288518048492
22/05/2024
14:08:55
BST
2
77.8600
XLON
998288518048493
22/05/2024
14:08:55
BST
93
77.8600
XLON
998288518048494
22/05/2024
14:09:58
BST
57
77.8200
XLON
998288518048588
22/05/2024
14:11:45
BST
17
77.7400
XLON
998288518048843
22/05/2024
14:11:45
BST
22
77.7400
XLON
998288518048844
22/05/2024
14:11:45
BST
16
77.7400
XLON
998288518048845
22/05/2024
14:13:47
BST
41
77.7400
XLON
998288518049069
22/05/2024
14:14:17
BST
41
77.7400
XLON
998288518049132
22/05/2024
14:14:26
BST
63
77.7000
XLON
998288518049139
22/05/2024
14:14:26
BST
44
77.7000
XLON
998288518049144
22/05/2024
14:14:38
BST
99
77.6600
XLON
998288518049192
22/05/2024
14:17:03
BST
15
77.7200
XLON
998288518049428
22/05/2024
14:17:10
BST
14
77.7200
XLON
998288518049438
22/05/2024
14:17:19
BST
14
77.7200
XLON
998288518049455
22/05/2024
14:17:19
BST
22
77.7200
XLON
998288518049456
22/05/2024
14:17:29
BST
95
77.7000
XLON
998288518049519
22/05/2024
14:20:12
BST
125
77.7000
XLON
998288518049746
22/05/2024
14:20:12
BST
69
77.7000
XLON
998288518049747
22/05/2024
14:21:35
BST
14
77.7200
XLON
998288518049873
22/05/2024
14:21:40
BST
14
77.7200
XLON
998288518049883
22/05/2024
14:21:40
BST
37
77.7200
XLON
998288518049884
22/05/2024
14:22:11
BST
14
77.7200
XLON
998288518049923
22/05/2024
14:22:23
BST
14
77.7200
XLON
998288518049928
22/05/2024
14:22:31
BST
14
77.7200
XLON
998288518049932
22/05/2024
14:22:39
BST
14
77.7200
XLON
998288518049950
22/05/2024
14:22:49
BST
15
77.7200
XLON
998288518049957
22/05/2024
14:22:54
BST
15
77.7200
XLON
998288518049967
22/05/2024
14:23:05
BST
15
77.7200
XLON
998288518049982
22/05/2024
14:23:39
BST
171
77.7200
XLON
998288518050023
22/05/2024
14:23:39
BST
10
77.7200
XLON
998288518050024
22/05/2024
14:24:05
BST
45
77.7000
XLON
998288518050062
22/05/2024
14:25:12
BST
1
77.7000
XLON
998288518050151
22/05/2024
14:25:12
BST
76
77.7000
XLON
998288518050152
22/05/2024
14:27:55
BST
17
77.7600
XLON
998288518050365
22/05/2024
14:28:00
BST
17
77.7600
XLON
998288518050372
22/05/2024
14:28:33
BST
30
77.7400
XLON
998288518050623
22/05/2024
14:29:30
BST
125
77.7400
XLON
998288518050681
22/05/2024
14:29:30
BST
50
77.7400
XLON
998288518050682
22/05/2024
14:29:39
BST
12
77.7400
XLON
998288518050695
22/05/2024
14:30:00
BST
14
77.7400
XLON
998288518050838
22/05/2024
14:31:27
BST
12
77.7600
XLON
998288518051008
22/05/2024
14:31:32
BST
18
77.7600
XLON
998288518051013
22/05/2024
14:31:32
BST
35
77.7400
XLON
998288518051016
22/05/2024
14:31:32
BST
150
77.7400
XLON
998288518051017
22/05/2024
14:31:32
BST
93
77.7400
XLON
998288518051018
22/05/2024
14:31:32
BST
14
77.7400
XLON
998288518051019
22/05/2024
14:32:26
BST
71
77.7200
XLON
998288518051220
22/05/2024
14:32:26
BST
113
77.7200
XLON
998288518051221
22/05/2024
14:33:20
BST
46
77.7000
XLON
998288518051305
22/05/2024
14:33:20
BST
30
77.7000
XLON
998288518051306
22/05/2024
14:33:21
BST
33
77.7000
XLON
998288518051307
22/05/2024
14:35:22
BST
14
77.7000
XLON
998288518051551
22/05/2024
14:35:27
BST
14
77.7000
XLON
998288518051552
22/05/2024
14:35:40
BST
14
77.7000
XLON
998288518051584
22/05/2024
14:35:40
BST
22
77.7000
XLON
998288518051585
22/05/2024
14:37:35
BST
113
77.7200
XLON
998288518051756
22/05/2024
14:37:35
BST
54
77.7200
XLON
998288518051757
22/05/2024
14:40:41
BST
21
77.7600
XLON
998288518051982
22/05/2024
14:40:41
BST
20
77.7600
XLON
998288518051983
22/05/2024
14:40:41
BST
45
77.7600
XLON
998288518051984
22/05/2024
14:40:41
BST
17
77.7600
XLON
998288518051985
22/05/2024
14:40:41
BST
39
77.7600
XLON
998288518051986
22/05/2024
14:40:41
BST
24
77.7600
XLON
998288518051987
22/05/2024
14:40:43
BST
21
77.7600
XLON
998288518051988
22/05/2024
14:40:43
BST
12
77.7600
XLON
998288518051989
22/05/2024
14:40:43
BST
37
77.7600
XLON
998288518051990
22/05/2024
14:40:45
BST
21
77.7800
XLON
998288518051997
22/05/2024
14:40:45
BST
62
77.7800
XLON
998288518051998
22/05/2024
14:40:45
BST
21
77.7800
XLON
998288518051999
22/05/2024
14:40:45
BST
24
77.7800
XLON
998288518052000
22/05/2024
14:41:04
BST
116
77.7600
XLON
998288518052011
22/05/2024
14:41:04
BST
81
77.7600
XLON
998288518052012
22/05/2024
14:41:04
BST
21
77.7600
XLON
998288518052013
22/05/2024
14:41:04
BST
35
77.7600
XLON
998288518052014
22/05/2024
14:41:04
BST
44
77.7600
XLON
998288518052015
22/05/2024
14:42:00
BST
21
77.7600
XLON
998288518052082
22/05/2024
14:42:00
BST
22
77.7600
XLON
998288518052083
22/05/2024
14:42:36
BST
21
77.7600
XLON
998288518052115
22/05/2024
14:42:36
BST
22
77.7600
XLON
998288518052116
22/05/2024
14:42:38
BST
161
77.7400
XLON
998288518052118
22/05/2024
14:42:38
BST
132
77.7400
XLON
998288518052120
22/05/2024
14:44:30
BST
51
77.8000
XLON
998288518052234
22/05/2024
14:45:17
BST
32
77.8600
XLON
998288518052263
22/05/2024
14:45:17
BST
10
77.8600
XLON
998288518052264
22/05/2024
14:45:40
BST
22
77.8600
XLON
998288518052300
22/05/2024
14:45:40
BST
20
77.8600
XLON
998288518052301
22/05/2024
14:46:05
BST
184
77.8200
XLON
998288518052325
22/05/2024
14:47:24
BST
31
77.8200
XLON
998288518052430
22/05/2024
14:47:35
BST
53
77.8200
XLON
998288518052456
22/05/2024
14:47:35
BST
49
77.8200
XLON
998288518052458
22/05/2024
14:48:54
BST
22
77.8200
XLON
998288518052596
22/05/2024
14:48:54
BST
19
77.8200
XLON
998288518052597
22/05/2024
14:50:08
BST
71
77.8000
XLON
998288518052680
22/05/2024
14:50:08
BST
114
77.8000
XLON
998288518052681
22/05/2024
14:50:23
BST
52
77.8000
XLON
998288518052708
22/05/2024
14:50:23
BST
72
77.8000
XLON
998288518052709
22/05/2024
14:51:09
BST
59
77.7800
XLON
998288518052827
22/05/2024
14:54:01
BST
19
77.8600
XLON
998288518053009
22/05/2024
14:57:23
BST
23
77.9800
XLON
998288518053280
22/05/2024
14:57:23
BST
19
77.9800
XLON
998288518053281
22/05/2024
14:57:23
BST
26
77.9800
XLON
998288518053282
22/05/2024
14:59:50
BST
20
78.0200
XLON
998288518053433
22/05/2024
14:59:50
BST
22
78.0200
XLON
998288518053434
22/05/2024
14:59:50
BST
62
78.0200
XLON
998288518053435
22/05/2024
14:59:51
BST
168
78.0000
XLON
998288518053447
22/05/2024
14:59:51
BST
39
78.0000
XLON
998288518053451
22/05/2024
14:59:51
BST
26
78.0000
XLON
998288518053452
22/05/2024
14:59:51
BST
106
78.0000
XLON
998288518053453
22/05/2024
15:00:04
BST
47
77.9800
XLON
998288518053498
22/05/2024
15:00:42
BST
120
78.0000
XLON
998288518053577
22/05/2024
15:00:49
BST
28
78.0000
XLON
998288518053581
22/05/2024
15:00:49
BST
8
78.0000
XLON
998288518053582
22/05/2024
15:02:04
BST
30
78.0000
XLON
998288518053679
22/05/2024
15:02:15
BST
24
78.0000
XLON
998288518053687
22/05/2024
15:02:15
BST
109
78.0000
XLON
998288518053688
22/05/2024
15:02:30
BST
22
78.0200
XLON
998288518053704
22/05/2024
15:02:30
BST
22
78.0200
XLON
998288518053705
22/05/2024
15:03:12
BST
37
78.0000
XLON
998288518053790
22/05/2024
15:03:13
BST
128
78.0000
XLON
998288518053798
22/05/2024
15:03:15
BST
176
78.0000
XLON
998288518053803
22/05/2024
15:04:06
BST
41
78.0000
XLON
998288518053858
22/05/2024
15:06:12
BST
62
78.0400
XLON
998288518053989
22/05/2024
15:06:12
BST
23
78.0400
XLON
998288518053990
22/05/2024
15:06:12
BST
22
78.0400
XLON
998288518053991
22/05/2024
15:07:35
BST
32
78.0600
XLON
998288518054153
22/05/2024
15:07:35
BST
170
78.0600
XLON
998288518054154
22/05/2024
15:07:35
BST
146
78.0600
XLON
998288518054155
22/05/2024
15:07:37
BST
52
78.0600
XLON
998288518054158
22/05/2024
15:08:02
BST
5
78.0600
XLON
998288518054193
22/05/2024
15:08:03
BST
37
78.0600
XLON
998288518054196
22/05/2024
15:08:03
BST
131
78.0600
XLON
998288518054197
22/05/2024
15:08:03
BST
20
78.0600
XLON
998288518054198
22/05/2024
15:10:24
BST
23
78.0600
XLON
998288518054480
22/05/2024
15:10:24
BST
22
78.0600
XLON
998288518054481
22/05/2024
15:10:24
BST
60
78.0600
XLON
998288518054482
22/05/2024
15:11:22
BST
93
78.0400
XLON
998288518054606
22/05/2024
15:11:22
BST
98
78.0400
XLON
998288518054607
22/05/2024
15:14:03
BST
192
78.0600
XLON
998288518054896
22/05/2024
15:14:03
BST
24
78.0600
XLON
998288518054898
22/05/2024
15:14:03
BST
22
78.0600
XLON
998288518054899
22/05/2024
15:14:25
BST
9
78.0400
XLON
998288518054931
22/05/2024
15:14:25
BST
179
78.0400
XLON
998288518054932
22/05/2024
15:14:25
BST
25
78.0600
XLON
998288518054935
22/05/2024
15:14:25
BST
22
78.0600
XLON
998288518054936
22/05/2024
15:14:25
BST
27
78.0600
XLON
998288518054937
22/05/2024
15:15:14
BST
37
78.0200
XLON
998288518055353
22/05/2024
15:15:43
BST
35
78.0000
XLON
998288518056131
22/05/2024
15:15:43
BST
17
78.0000
XLON
998288518056132
22/05/2024
15:16:53
BST
20
78.0200
XLON
998288518057738
22/05/2024
15:16:53
BST
22
78.0200
XLON
998288518057739
22/05/2024
15:17:10
BST
22
78.0400
XLON
998288518057902
22/05/2024
15:17:10
BST
20
78.0400
XLON
998288518057903
22/05/2024
15:17:39
BST
21
78.0400
XLON
998288518058353
22/05/2024
15:17:39
BST
22
78.0400
XLON
998288518058354
22/05/2024
15:17:39
BST
28
78.0400
XLON
998288518058355
22/05/2024
15:17:41
BST
177
78.0200
XLON
998288518058411
22/05/2024
15:21:29
BST
203
78.0000
XLON
998288518060159
22/05/2024
15:23:12
BST
42
78.0400
XLON
998288518061103
22/05/2024
15:23:12
BST
138
78.0400
XLON
998288518061104
22/05/2024
15:24:03
BST
53
78.0800
XLON
998288518061413
22/05/2024
15:24:53
BST
154
78.0600
XLON
998288518061769
22/05/2024
15:24:54
BST
26
78.0600
XLON
998288518061772
22/05/2024
15:24:54
BST
22
78.0600
XLON
998288518061773
22/05/2024
15:24:54
BST
128
78.0600
XLON
998288518061774
22/05/2024
15:25:09
BST
42
78.0800
XLON
998288518062006
22/05/2024
15:25:25
BST
18
78.0600
XLON
998288518062229
22/05/2024
15:25:25
BST
22
78.0600
XLON
998288518062230
22/05/2024
15:25:40
BST
199
78.0400
XLON
998288518062377
22/05/2024
15:25:40
BST
60
78.0400
XLON
998288518062380
22/05/2024
15:27:44
BST
21
78.0200
XLON
998288518063029
22/05/2024
15:27:44
BST
24
78.0200
XLON
998288518063030
22/05/2024
15:28:08
BST
166
78.0000
XLON
998288518063318
22/05/2024
15:28:08
BST
26
78.0200
XLON
998288518063321
22/05/2024
15:29:39
BST
20
78.0200
XLON
998288518064013
22/05/2024
15:30:00
BST
82
78.0000
XLON
998288518064145
22/05/2024
15:30:00
BST
108
78.0000
XLON
998288518064146
22/05/2024
15:30:00
BST
6
78.0000
XLON
998288518064156
22/05/2024
15:30:00
BST
36
78.0000
XLON
998288518064157
22/05/2024
15:30:00
BST
8
78.0000
XLON
998288518064158
22/05/2024
15:30:00
BST
11
78.0000
XLON
998288518064159
22/05/2024
15:30:00
BST
89
78.0000
XLON
998288518064160
22/05/2024
15:30:00
BST
11
78.0000
XLON
998288518064161
22/05/2024
15:30:49
BST
43
78.1200
XLON
998288518065019
22/05/2024
15:30:54
BST
29
78.1200
XLON
998288518065025
22/05/2024
15:31:00
BST
26
78.1000
XLON
998288518065076
22/05/2024
15:31:00
BST
67
78.1000
XLON
998288518065077
22/05/2024
15:31:47
BST
24
78.1000
XLON
998288518065392
22/05/2024
15:31:47
BST
78
78.1000
XLON
998288518065393
22/05/2024
15:32:37
BST
187
78.1000
XLON
998288518065830
22/05/2024
15:32:37
BST
28
78.1000
XLON
998288518065836
22/05/2024
15:32:37
BST
34
78.1000
XLON
998288518065837
22/05/2024
15:32:39
BST
24
78.1000
XLON
998288518065847
22/05/2024
15:32:53
BST
29
78.1000
XLON
998288518065882
22/05/2024
15:33:01
BST
184
78.0800
XLON
998288518065903
22/05/2024
15:33:01
BST
25
78.0600
XLON
998288518065908
22/05/2024
15:33:01
BST
19
78.0600
XLON
998288518065909
22/05/2024
15:33:01
BST
28
78.0600
XLON
998288518065910
22/05/2024
15:33:01
BST
2
78.0600
XLON
998288518065911
22/05/2024
15:33:01
BST
26
78.0600
XLON
998288518065912
22/05/2024
15:34:15
BST
84
77.9600
XLON
998288518066382
22/05/2024
15:34:15
BST
57
77.9600
XLON
998288518066383
22/05/2024
15:34:53
BST
23
77.9800
XLON
998288518066794
22/05/2024
15:34:58
BST
23
77.9800
XLON
998288518066852
22/05/2024
15:34:58
BST
78
77.9800
XLON
998288518066853
22/05/2024
15:34:58
BST
20
77.9800
XLON
998288518066854
22/05/2024
15:34:58
BST
74
77.9800
XLON
998288518066855
22/05/2024
15:35:02
BST
21
77.9800
XLON
998288518066893
22/05/2024
15:35:06
BST
18
77.9800
XLON
998288518066909
22/05/2024
15:35:08
BST
17
77.9800
XLON
998288518066942
22/05/2024
15:36:35
BST
134
77.9600
XLON
998288518067962
22/05/2024
15:36:55
BST
23
78.0400
XLON
998288518068112
22/05/2024
15:36:55
BST
46
78.0400
XLON
998288518068113
22/05/2024
15:37:13
BST
8
78.0200
XLON
998288518068266
22/05/2024
15:38:00
BST
66
78.0200
XLON
998288518068676
22/05/2024
15:38:00
BST
157
78.0200
XLON
998288518068680
22/05/2024
15:41:14
BST
22
78.0600
XLON
998288518070367
22/05/2024
15:41:18
BST
25
78.0600
XLON
998288518070397
22/05/2024
15:41:22
BST
25
78.0600
XLON
998288518070417
22/05/2024
15:41:24
BST
25
78.0600
XLON
998288518070422
22/05/2024
15:41:24
BST
50
78.0600
XLON
998288518070423
22/05/2024
15:41:24
BST
52
78.0600
XLON
998288518070424
22/05/2024
15:41:26
BST
24
78.0600
XLON
998288518070435
22/05/2024
15:42:10
BST
3
78.0400
XLON
998288518070625
22/05/2024
15:42:10
BST
110
78.0400
XLON
998288518070626
22/05/2024
15:42:32
BST
113
78.0400
XLON
998288518070675
22/05/2024
15:45:02
BST
100
78.1200
XLON
998288518071478
22/05/2024
15:45:02
BST
54
78.1200
XLON
998288518071479
22/05/2024
15:45:10
BST
80
78.1000
XLON
998288518071514
22/05/2024
15:45:10
BST
21
78.1200
XLON
998288518071522
22/05/2024
15:45:10
BST
53
78.1200
XLON
998288518071523
22/05/2024
15:46:32
BST
170
78.1000
XLON
998288518071803
22/05/2024
15:46:32
BST
25
78.0800
XLON
998288518071815
22/05/2024
15:46:32
BST
67
78.0800
XLON
998288518071816
22/05/2024
15:46:32
BST
100
78.0800
XLON
998288518071817
22/05/2024
15:46:32
BST
25
78.1000
XLON
998288518071818
22/05/2024
15:46:32
BST
100
78.1000
XLON
998288518071819
22/05/2024
15:46:32
BST
20
78.1000
XLON
998288518071820
22/05/2024
15:46:32
BST
78
78.1000
XLON
998288518071821
22/05/2024
15:46:32
BST
50
78.1000
XLON
998288518071822
22/05/2024
15:46:32
BST
25
78.1000
XLON
998288518071823
22/05/2024
15:46:32
BST
78
78.1200
XLON
998288518071824
22/05/2024
15:46:32
BST
25
78.1200
XLON
998288518071825
22/05/2024
15:46:32
BST
50
78.1200
XLON
998288518071826
22/05/2024
15:46:32
BST
81
78.1200
XLON
998288518071827
22/05/2024
15:46:32
BST
22
78.1200
XLON
998288518071828
22/05/2024
15:46:32
BST
142
78.0800
XLON
998288518071842
22/05/2024
15:46:33
BST
109
78.0600
XLON
998288518071845
22/05/2024
15:46:33
BST
24
78.0600
XLON
998288518071846
22/05/2024
15:46:33
BST
21
78.0600
XLON
998288518071847
22/05/2024
15:46:34
BST
6
78.0600
XLON
998288518071848
22/05/2024
15:46:34
BST
52
78.0600
XLON
998288518071849
22/05/2024
15:46:41
BST
4
78.0600
XLON
998288518071857
22/05/2024
15:46:41
BST
2
78.0600
XLON
998288518071858
22/05/2024
15:46:48
BST
500
78.0800
XLON
998288518071886
22/05/2024
15:46:48
BST
22
78.0800
XLON
998288518071887
22/05/2024
15:46:48
BST
53
78.0800
XLON
998288518071888
22/05/2024
15:47:12
BST
107
78.0600
XLON
998288518072180
22/05/2024
15:47:12
BST
14
78.0600
XLON
998288518072182
22/05/2024
15:47:12
BST
50
78.0600
XLON
998288518072191
22/05/2024
15:47:12
BST
23
78.0600
XLON
998288518072192
22/05/2024
15:47:12
BST
100
78.0600
XLON
998288518072193
22/05/2024
15:47:12
BST
19
78.0600
XLON
998288518072194
22/05/2024
15:48:33
BST
27
78.0800
XLON
998288518072502
22/05/2024
15:48:33
BST
20
78.0800
XLON
998288518072503
22/05/2024
15:49:15
BST
31
78.0800
XLON
998288518072598
22/05/2024
15:49:33
BST
100
78.0800
XLON
998288518072623
22/05/2024
15:49:33
BST
34
78.0800
XLON
998288518072624
22/05/2024
15:50:20
BST
50
78.0800
XLON
998288518072707
22/05/2024
15:50:20
BST
13
78.0800
XLON
998288518072708
22/05/2024
15:50:20
BST
86
78.0800
XLON
998288518072709
22/05/2024
15:50:20
BST
50
78.0800
XLON
998288518072711
22/05/2024
15:50:20
BST
31
78.0800
XLON
998288518072712
22/05/2024
15:50:20
BST
31
78.1000
XLON
998288518072713
22/05/2024
15:50:20
BST
78
78.1000
XLON
998288518072714
22/05/2024
15:50:20
BST
50
78.1000
XLON
998288518072715
22/05/2024
15:50:20
BST
22
78.1000
XLON
998288518072716
22/05/2024
15:52:56
BST
180
78.1200
XLON
998288518073194
22/05/2024
15:52:56
BST
135
78.1200
XLON
998288518073203
22/05/2024
15:52:56
BST
50
78.1200
XLON
998288518073204
22/05/2024
15:52:56
BST
100
78.1200
XLON
998288518073205
22/05/2024
15:52:57
BST
32
78.1200
XLON
998288518073215
22/05/2024
15:52:58
BST
90
78.1200
XLON
998288518073217
22/05/2024
15:53:14
BST
36
78.1200
XLON
998288518073259
22/05/2024
15:53:14
BST
74
78.1200
XLON
998288518073260
22/05/2024
15:53:14
BST
195
78.1000
XLON
998288518073265
22/05/2024
15:53:19
BST
66
78.0800
XLON
998288518073275
22/05/2024
15:53:20
BST
66
78.0800
XLON
998288518073278
22/05/2024
15:53:30
BST
81
78.0800
XLON
998288518073326
22/05/2024
15:54:00
BST
168
78.0600
XLON
998288518073435
22/05/2024
15:54:30
BST
69
78.0600
XLON
998288518073643
22/05/2024
15:54:40
BST
31
78.0600
XLON
998288518073759
22/05/2024
15:54:40
BST
12
78.0600
XLON
998288518073760
22/05/2024
15:54:50
BST
43
78.0600
XLON
998288518073812
22/05/2024
15:55:00
BST
43
78.0600
XLON
998288518073860
22/05/2024
15:55:00
BST
113
78.0400
XLON
998288518073862
22/05/2024
15:55:00
BST
80
78.0400
XLON
998288518073863
22/05/2024
15:55:29
BST
50
78.0000
XLON
998288518074027
22/05/2024
15:56:06
BST
49
78.0400
XLON
998288518074149
22/05/2024
15:58:41
BST
103
78.0400
XLON
998288518075263
22/05/2024
15:59:23
BST
9
78.0400
XLON
998288518075354
22/05/2024
15:59:53
BST
25
78.1000
XLON
998288518075481
22/05/2024
15:59:56
BST
24
78.1000
XLON
998288518075489
22/05/2024
15:59:59
BST
22
78.1000
XLON
998288518075498
22/05/2024
16:00:00
BST
193
78.0600
XLON
998288518075509
22/05/2024
16:00:00
BST
100
78.0600
XLON
998288518075514
22/05/2024
16:00:00
BST
79
78.0600
XLON
998288518075515
22/05/2024
16:02:00
BST
25
78.0200
XLON
998288518076115
22/05/2024
16:02:08
BST
100
78.0200
XLON
998288518076157
22/05/2024
16:02:08
BST
27
78.0200
XLON
998288518076158
22/05/2024
16:02:24
BST
97
78.0600
XLON
998288518076219
22/05/2024
16:02:24
BST
15
78.0600
XLON
998288518076220
22/05/2024
16:02:24
BST
28
78.0600
XLON
998288518076221
22/05/2024
16:02:24
BST
53
78.0600
XLON
998288518076222
22/05/2024
16:02:58
BST
123
78.0400
XLON
998288518076363
22/05/2024
16:02:58
BST
114
78.0400
XLON
998288518076398
22/05/2024
16:03:16
BST
109
78.0400
XLON
998288518076502
22/05/2024
16:03:20
BST
51
78.0400
XLON
998288518076549
22/05/2024
16:03:20
BST
100
78.0400
XLON
998288518076550
22/05/2024
16:03:20
BST
23
78.0400
XLON
998288518076551
22/05/2024
16:03:20
BST
157
78.0400
XLON
998288518076561
22/05/2024
16:04:03
BST
24
78.0400
XLON
998288518076967
22/05/2024
16:06:45
BST
100
78.1000
XLON
998288518077650
22/05/2024
16:06:45
BST
32
78.1000
XLON
998288518077651
22/05/2024
16:06:46
BST
32
78.1000
XLON
998288518077652
22/05/2024
16:06:47
BST
32
78.1000
XLON
998288518077656
22/05/2024
16:06:57
BST
31
78.1000
XLON
998288518077678
22/05/2024
16:07:07
BST
32
78.1000
XLON
998288518077727
22/05/2024
16:07:12
BST
33
78.1000
XLON
998288518077760
22/05/2024
16:07:12
BST
186
78.0800
XLON
998288518077765
22/05/2024
16:07:12
BST
82
78.0800
XLON
998288518077767
22/05/2024
16:07:12
BST
108
78.0800
XLON
998288518077768
22/05/2024
16:07:12
BST
192
78.0800
XLON
998288518077769
22/05/2024
16:07:25
BST
95
78.0600
XLON
998288518077797
22/05/2024
16:07:25
BST
82
78.0600
XLON
998288518077798
22/05/2024
16:07:38
BST
99
78.0600
XLON
998288518077855
22/05/2024
16:07:38
BST
82
78.0600
XLON
998288518077856
22/05/2024
16:07:38
BST
82
78.0600
XLON
998288518077857
22/05/2024
16:10:49
BST
136
78.0800
XLON
998288518078325
22/05/2024
16:10:49
BST
32
78.1000
XLON
998288518078327
22/05/2024
16:10:49
BST
97
78.1000
XLON
998288518078328
22/05/2024
16:10:49
BST
21
78.1000
XLON
998288518078329
22/05/2024
16:10:49
BST
22
78.1000
XLON
998288518078330
22/05/2024
16:10:56
BST
32
78.0800
XLON
998288518078382
22/05/2024
16:10:58
BST
31
78.0800
XLON
998288518078400
22/05/2024
16:12:20
BST
45
78.0800
XLON
998288518078898
22/05/2024
16:12:20
BST
119
78.0800
XLON
998288518078899
22/05/2024
16:12:39
BST
160
78.0800
XLON
998288518078959
22/05/2024
16:12:39
BST
111
78.0800
XLON
998288518078961
22/05/2024
16:12:39
BST
48
78.0800
XLON
998288518078962
22/05/2024
16:12:39
BST
10
78.0800
XLON
998288518078963
22/05/2024
16:13:15
BST
159
78.0800
XLON
998288518079110
22/05/2024
16:13:24
BST
30
78.0800
XLON
998288518079143
22/05/2024
16:14:34
BST
153
78.0800
XLON
998288518079389
22/05/2024
16:14:34
BST
100
78.0800
XLON
998288518079392
22/05/2024
16:14:34
BST
53
78.0800
XLON
998288518079393
22/05/2024
16:14:35
BST
125
78.0600
XLON
998288518079409
22/05/2024
16:14:35
BST
13
78.0600
XLON
998288518079410
22/05/2024
16:15:27
BST
50
78.0400
XLON
998288518079558
22/05/2024
16:16:36
BST
161
78.0400
XLON
998288518079771
22/05/2024
16:16:36
BST
100
78.0000
XLON
998288518079782
22/05/2024
16:16:36
BST
28
78.0000
XLON
998288518079783
22/05/2024
16:18:19
BST
100
78.0400
XLON
998288518080326
22/05/2024
16:19:11
BST
26
78.0400
XLON
998288518080563
22/05/2024
16:19:11
BST
133
78.0200
XLON
998288518080565
22/05/2024
16:19:16
BST
85
77.9800
XLON
998288518080594
22/05/2024
16:19:16
BST
97
77.9800
XLON
998288518080595
22/05/2024
16:19:16
BST
22
77.9800
XLON
998288518080596
22/05/2024
16:21:45
BST
131
77.9800
XLON
998288518080998
22/05/2024
16:21:45
BST
20
77.9600
XLON
998288518080999
22/05/2024
16:21:45
BST
45
77.9600
XLON
998288518081000
22/05/2024
16:21:45
BST
3
77.9600
XLON
998288518081001
22/05/2024
16:21:45
BST
17
77.9600
XLON
998288518081002
22/05/2024
16:21:45
BST
51
77.9600
XLON
998288518081003
22/05/2024
16:22:14
BST
220
77.9400
XLON
998288518081112
22/05/2024
16:22:14
BST
21
77.9400
XLON
998288518081113
22/05/2024
16:22:24
BST
22
77.9600
XLON
998288518081143
22/05/2024
16:22:24
BST
97
77.9600
XLON
998288518081144
22/05/2024
16:22:27
BST
23
77.9600
XLON
998288518081146
22/05/2024
16:22:27
BST
97
77.9600
XLON
998288518081147
22/05/2024
16:22:27
BST
79
77.9600
XLON
998288518081148
22/05/2024
16:22:36
BST
25
77.9600
XLON
998288518081160
22/05/2024
16:22:38
BST
25
77.9600
XLON
998288518081169
22/05/2024
16:22:40
BST
25
77.9600
XLON
998288518081196
22/05/2024
16:22:43
BST
26
77.9600
XLON
998288518081204
22/05/2024
16:22:43
BST
97
77.9600
XLON
998288518081205
22/05/2024
16:22:44
BST
8
77.9400
XLON
998288518081207
22/05/2024
16:22:44
BST
125
77.9400
XLON
998288518081208
22/05/2024
16:22:44
BST
67
77.9400
XLON
998288518081209
22/05/2024
16:22:44
BST
26
77.9400
XLON
998288518081212
22/05/2024
16:22:44
BST
79
77.9400
XLON
998288518081213
22/05/2024
16:24:05
BST
198
77.9400
XLON
998288518081529
22/05/2024
16:24:05
BST
97
77.9400
XLON
998288518081531
22/05/2024
16:24:05
BST
21
77.9400
XLON
998288518081532
22/05/2024
16:24:05
BST
20
77.9400
XLON
998288518081533
22/05/2024
16:24:05
BST
51
77.9400
XLON
998288518081534
22/05/2024
16:24:05
BST
11
77.9400
XLON
998288518081535
22/05/2024
16:24:14
BST
23
77.9400
XLON
998288518081659
22/05/2024
16:24:14
BST
7
77.9400
XLON
998288518081660
22/05/2024
16:24:14
BST
14
77.9400
XLON
998288518081661
22/05/2024
16:24:24
BST
2
77.9400
XLON
998288518081707
22/05/2024
16:24:50
BST
24
77.9400
XLON
998288518081780
22/05/2024
16:25:19
BST
184
77.9200
XLON
998288518081908
22/05/2024
16:26:15
BST
27
77.9600
XLON
998288518082091
22/05/2024
16:26:16
BST
27
77.9600
XLON
998288518082095
22/05/2024
16:26:18
BST
28
77.9600
XLON
998288518082099
22/05/2024
16:26:21
BST
28
77.9600
XLON
998288518082106
22/05/2024
16:26:26
BST
29
77.9600
XLON
998288518082115
22/05/2024
16:26:28
BST
29
77.9600
XLON
998288518082118
22/05/2024
16:26:45
BST
31
77.9600
XLON
998288518082168
22/05/2024
16:27:42
BST
6
77.9600
XLON
998288518082308
22/05/2024
16:27:42
BST
35
77.9600
XLON
998288518082309
22/05/2024
16:29:11
BST
47
77.9400
XLON
998288518082737
22/05/2024
16:30:03
BST
28
77.9800
XLON
998288518082942
22/05/2024
16:30:03
BST
59
77.9800
XLON
998288518082943
22/05/2024
16:31:03
BST
29
78.0000
XLON
998288518083229
22/05/2024
16:31:03
BST
36
78.0000
XLON
998288518083230
22/05/2024
16:31:03
BST
22
78.0000
XLON
998288518083231
22/05/2024
16:31:34
BST
36
78.0400
XLON
998288518083386
22/05/2024
16:31:38
BST
36
78.0400
XLON
998288518083392
22/05/2024
16:31:38
BST
97
78.0400
XLON
998288518083393
22/05/2024
16:31:38
BST
56
78.0400
XLON
998288518083394
22/05/2024
16:31:47
BST
37
78.0400
XLON
998288518083399
22/05/2024
16:31:47
BST
97
78.0400
XLON
998288518083400
22/05/2024
16:31:47
BST
56
78.0400
XLON
998288518083401
22/05/2024
16:31:50
BST
37
78.0400
XLON
998288518083474
22/05/2024
16:31:50
BST
56
78.0400
XLON
998288518083475
22/05/2024
16:31:53
BST
36
78.0400
XLON
998288518083511
22/05/2024
16:31:53
BST
56
78.0400
XLON
998288518083512
22/05/2024
16:31:55
BST
36
78.0400
XLON
998288518083513
22/05/2024
16:31:55
BST
56
78.0400
XLON
998288518083514
22/05/2024
16:31:55
BST
74
78.0400
XLON
998288518083515
22/05/2024
16:31:58
BST
68
78.0200
XLON
998288518083529
22/05/2024
16:31:58
BST
61
78.0200
XLON
998288518083536
22/05/2024
16:31:58
BST
129
78.0000
XLON
998288518083544
22/05/2024
16:31:58
BST
62
78.0000
XLON
998288518083545
22/05/2024
16:33:26
BST
81
78.1600
XLON
998288518083920
22/05/2024
16:33:39
BST
70
78.1800
XLON
998288518083972
22/05/2024
16:33:39
BST
69
78.1800
XLON
998288518083973
22/05/2024
16:33:39
BST
139
78.1800
XLON
998288518083974
22/05/2024
16:33:55
BST
97
78.2000
XLON
998288518084025
22/05/2024
16:33:55
BST
162
78.2000
XLON
998288518084026
22/05/2024
16:33:55
BST
26
78.2000
XLON
998288518084027
22/05/2024
16:34:40
BST
78
78.3000
XLON
998288518084150
22/05/2024
16:34:43
BST
147
78.3200
XLON
998288518084188
22/05/2024
16:34:43
BST
35
78.3200
XLON
998288518084189
22/05/2024
16:35:06
BST
23
78.3400
XLON
998288518084305
22/05/2024
16:35:06
BST
8
78.3400
XLON
998288518084306
22/05/2024
16:35:06
BST
124
78.3400
XLON
998288518084307
22/05/2024
16:35:06
BST
36
78.3600
XLON
998288518084309
22/05/2024
16:35:06
BST
97
78.3600
XLON
998288518084310
22/05/2024
16:35:06
BST
20
78.3600
XLON
998288518084311
22/05/2024
16:35:06
BST
52
78.3600
XLON
998288518084312
22/05/2024
16:36:34
BST
40
78.2800
XLON
998288518084598
22/05/2024
16:36:44
BST
58
78.2600
XLON
998288518084629
22/05/2024
16:36:44
BST
50
78.2600
XLON
998288518084630
22/05/2024
16:36:44
BST
97
78.2600
XLON
998288518084631
22/05/2024
16:36:44
BST
26
78.2800
XLON
998288518084632
22/05/2024
16:36:44
BST
97
78.2800
XLON
998288518084633
22/05/2024
16:36:44
BST
64
78.2800
XLON
998288518084634
22/05/2024
16:36:44
BST
23
78.2800
XLON
998288518084635
22/05/2024
16:36:44
BST
50
78.2800
XLON
998288518084636
22/05/2024
16:36:44
BST
25
78.2800
XLON
998288518084637
22/05/2024
16:37:51
BST
86
78.2800
XLON
998288518084872
22/05/2024
16:37:51
BST
86
78.2800
XLON
998288518084873
22/05/2024
16:38:14
BST
60
78.3400
XLON
998288518085017
22/05/2024
16:38:14
BST
64
78.3400
XLON
998288518085018
22/05/2024
16:38:14
BST
25
78.3400
XLON
998288518085019
22/05/2024
16:38:29
BST
101
78.3400
XLON
998288518085074
22/05/2024
16:38:29
BST
84
78.3400
XLON
998288518085075
22/05/2024
16:38:29
BST
60
78.3200
XLON
998288518085076
22/05/2024
16:38:29
BST
24
78.3200
XLON
998288518085077
22/05/2024
16:38:29
BST
31
78.3200
XLON
998288518085078
22/05/2024
16:38:29
BST
64
78.3200
XLON
998288518085079
22/05/2024
16:39:01
BST
31
78.3200
XLON
998288518085219
22/05/2024
16:39:01
BST
97
78.3200
XLON
998288518085220
22/05/2024
16:39:01
BST
64
78.3200
XLON
998288518085221
22/05/2024
16:39:01
BST
23
78.3200
XLON
998288518085222
22/05/2024
16:39:01
BST
79
78.3200
XLON
998288518085223
22/05/2024
16:39:01
BST
53
78.3200
XLON
998288518085224
22/05/2024
16:40:57
BST
181
78.3200
XLON
998288518085628
22/05/2024
16:40:57
BST
60
78.3200
XLON
998288518085630
22/05/2024
16:40:57
BST
64
78.3200
XLON
998288518085631
22/05/2024
16:41:37
BST
500
78.2800
XLON
998288518085709
22/05/2024
16:41:37
BST
19
78.2800
XLON
998288518085710
22/05/2024
16:41:37
BST
24
78.2800
XLON
998288518085711
22/05/2024
16:41:38
BST
304
78.2600
XLON
998288518085716
22/05/2024
16:41:49
BST
42
78.2600
XLON
998288518085729
22/05/2024
16:43:41
BST
16
78.2400
XLON
998288518086070
22/05/2024
16:43:41
BST
14
78.2400
XLON
998288518086071
22/05/2024
16:43:41
BST
94
78.2400
XLON
998288518086072
22/05/2024
16:43:41
BST
63
78.2400
XLON
998288518086073
22/05/2024
16:43:41
BST
185
78.2400
XLON
998288518086075
22/05/2024
16:43:42
BST
48
78.2400
XLON
998288518086077
22/05/2024
16:44:41
BST
103
78.2600
XLON
998288518086261
22/05/2024
16:44:41
BST
143
78.2600
XLON
998288518086262
22/05/2024
16:44:41
BST
168
78.2400
XLON
998288518086264
22/05/2024
16:45:02
BST
59
78.1800
XLON
998288518086394
22/05/2024
16:46:40
BST
147
78.2200
XLON
998288518086823
22/05/2024
16:46:40
BST
129
78.2200
XLON
998288518086825
22/05/2024
16:46:40
BST
34
78.2200
XLON
998288518086826
22/05/2024
16:47:38
BST
123
78.2000
XLON
998288518086972
22/05/2024
16:47:38
BST
8
78.2000
XLON
998288518086976
22/05/2024
16:47:38
BST
95
78.2000
XLON
998288518086977
22/05/2024
16:47:38
BST
109
78.2000
XLON
998288518086978
22/05/2024
16:48:11
BST
42
78.1800
XLON
998288518087114
22/05/2024
16:48:11
BST
87
78.1800
XLON
998288518087115
22/05/2024
16:50:32
BST
181
78.2000
XLON
998288518088627
22/05/2024
16:50:32
BST
50
78.2000
XLON
998288518088628
22/05/2024
16:50:32
BST
45
78.2000
XLON
998288518088629
22/05/2024
16:50:32
BST
89
78.2000
XLON
998288518088630
22/05/2024
16:50:32
BST
101
78.2000
XLON
998288518088631
22/05/2024
16:50:50
BST
172
78.1800
XLON
998288518088709
22/05/2024
16:51:09
BST
71
78.1800
XLON
998288518088768
22/05/2024
16:52:34
BST
33
78.2400
XLON
998288518089003
22/05/2024
16:52:34
BST
153
78.2400
XLON
998288518089004
22/05/2024
16:52:34
BST
55
78.2400
XLON
998288518089005
22/05/2024
16:53:07
BST
24
78.2400
XLON
998288518089067
22/05/2024
16:53:22
BST
35
78.2400
XLON
998288518089073
22/05/2024
16:53:22
BST
144
78.2400
XLON
998288518089074
22/05/2024
16:53:56
BST
33
78.2400
XLON
998288518089206
22/05/2024
16:53:56
BST
108
78.2400
XLON
998288518089207
22/05/2024
16:54:04
BST
185
78.2200
XLON
998288518089221
22/05/2024
16:54:12
BST
44
78.1400
XLON
998288518089257
22/05/2024
16:55:23
BST
23
78.1800
XLON
998288518089434
22/05/2024
16:55:23
BST
24
78.1800
XLON
998288518089435
22/05/2024
16:55:23
BST
12
78.1800
XLON
998288518089436
22/05/2024
16:56:30
BST
153
78.2000
XLON
998288518089636
22/05/2024
16:57:01
BST
8
78.2200
XLON
998288518089711
22/05/2024
16:57:01
BST
23
78.2200
XLON
998288518089712
22/05/2024
16:57:01
BST
153
78.2200
XLON
998288518089713
22/05/2024
16:57:01
BST
75
78.2200
XLON
998288518089714
22/05/2024
16:57:06
BST
22
78.2200
XLON
998288518089759
22/05/2024
16:57:06
BST
19
78.2200
XLON
998288518089760
22/05/2024
16:57:07
BST
24
78.2200
XLON
998288518089765
22/05/2024
16:57:07
BST
17
78.2200
XLON
998288518089766
22/05/2024
16:57:27
BST
22
78.2200
XLON
998288518089799
22/05/2024
16:58:15
BST
105
78.2400
XLON
998288518089881
22/05/2024
16:58:15
BST
80
78.2400
XLON
998288518089882
22/05/2024
16:58:18
BST
42
78.2400
XLON
998288518089894
22/05/2024
16:59:24
BST
168
78.2400
XLON
998288518090054
22/05/2024
16:59:24
BST
34
78.2400
XLON
998288518090057
22/05/2024
16:59:24
BST
203
78.2400
XLON
998288518090062
22/05/2024
16:59:53
BST
138
78.2600
XLON
998288518090191
22/05/2024
17:00:18
BST
79
78.2800
XLON
998288518090390
22/05/2024
17:00:18
BST
48
78.2800
XLON
998288518090392
22/05/2024
17:00:44
BST
52
78.2600
XLON
998288518090458
22/05/2024
17:00:47
BST
56
78.2200
XLON
998288518090497
22/05/2024
17:00:47
BST
8
78.2200
XLON
998288518090498
22/05/2024
17:01:19
BST
113
78.2000
XLON
998288518090626
22/05/2024
17:01:36
BST
90
78.2000
XLON
998288518090698
22/05/2024
17:02:04
BST
41
78.2000
XLON
998288518090819
22/05/2024
17:02:40
BST
38
78.2200
XLON
998288518090935
22/05/2024
17:02:44
BST
38
78.2200
XLON
998288518090946
22/05/2024
17:02:50
BST
39
78.2200
XLON
998288518090982
22/05/2024
17:02:55
BST
39
78.2200
XLON
998288518091008
22/05/2024
17:03:03
BST
9
78.2000
XLON
998288518091035
22/05/2024
17:03:03
BST
189
78.2000
XLON
998288518091036
22/05/2024
17:03:03
BST
58
78.2000
XLON
998288518091039
22/05/2024
17:03:03
BST
40
78.2000
XLON
998288518091040
22/05/2024
17:03:03
BST
40
78.2000
XLON
998288518091041
22/05/2024
17:06:10
BST
127
78.1800
XLON
998288518091704
22/05/2024
17:06:10
BST
153
78.2000
XLON
998288518091712
22/05/2024
17:06:10
BST
133
78.2000
XLON
998288518091713
22/05/2024
17:06:10
BST
25
78.2000
XLON
998288518091714
22/05/2024
17:06:29
BST
28
78.2000
XLON
998288518091760
22/05/2024
17:06:32
BST
2
78.2000
XLON
998288518091770
22/05/2024
17:07:07
BST
40
78.2000
XLON
998288518091837
22/05/2024
17:07:07
BST
153
78.2000
XLON
998288518091838
22/05/2024
17:07:57
BST
153
78.2200
XLON
998288518092035
22/05/2024
17:08:32
BST
200
78.2000
XLON
998288518092259
22/05/2024
17:08:32
BST
200
78.2000
XLON
998288518092267
22/05/2024
17:08:44
BST
25
78.2400
XLON
998288518092306
22/05/2024
17:08:44
BST
22
78.2400
XLON
998288518092307
22/05/2024
17:11:01
BST
203
78.2400
XLON
998288518092717
22/05/2024
17:14:34
BST
23
78.2400
XLON
998288518093317
22/05/2024
17:16:22
BST
80
78.3600
XLON
998288518093854
22/05/2024
17:16:22
BST
45
78.3800
XLON
998288518093855
22/05/2024
17:16:22
BST
153
78.3800
XLON
998288518093856
22/05/2024
17:16:22
BST
19
78.3800
XLON
998288518093857
22/05/2024
17:16:22
BST
46
78.3800
XLON
998288518093858
22/05/2024
17:16:22
BST
57
78.3800
XLON
998288518093859
22/05/2024
17:16:22
BST
26
78.3800
XLON
998288518093860
22/05/2024
17:16:22
BST
88
78.3800
XLON
998288518093861
22/05/2024
17:18:05
BST
46
78.4000
XLON
998288518094427
22/05/2024
17:18:05
BST
153
78.4200
XLON
998288518094431
22/05/2024
17:18:05
BST
70
78.4200
XLON
998288518094432
22/05/2024
17:18:05
BST
20
78.4200
XLON
998288518094433
22/05/2024
17:18:05
BST
17
78.4200
XLON
998288518094434
22/05/2024
17:18:05
BST
24
78.4200
XLON
998288518094435
22/05/2024
17:18:05
BST
45
78.4200
XLON
998288518094436
22/05/2024
17:18:05
BST
86
78.4200
XLON
998288518094437
22/05/2024
17:18:05
BST
74
78.4200
XLON
998288518094438
22/05/2024
17:18:08
BST
35
78.4200
XLON
998288518094445
22/05/2024
17:18:15
BST
153
78.4000
XLON
998288518094473
22/05/2024
17:18:15
BST
50
78.4000
XLON
998288518094474
22/05/2024
17:18:16
BST
28
78.4000
XLON
998288518094477
22/05/2024
17:19:19
BST
99
78.4200
XLON
998288518094805
22/05/2024
17:19:19
BST
100
78.4200
XLON
998288518094806
22/05/2024
17:19:19
BST
25
78.4200
XLON
998288518094807
22/05/2024
17:19:32
BST
25
78.4600
XLON
998288518094940
22/05/2024
17:20:08
BST
159
78.4400
XLON
998288518095131
22/05/2024
17:20:08
BST
159
78.4400
XLON
998288518095132
22/05/2024
17:20:08
BST
44
78.4400
XLON
998288518095135
22/05/2024
17:20:30
BST
28
78.4600
XLON
998288518095245
22/05/2024
17:20:30
BST
153
78.4600
XLON
998288518095246
22/05/2024
17:20:40
BST
153
78.4800
XLON
998288518095308
22/05/2024
17:20:42
BST
21
78.4800
XLON
998288518095312
22/05/2024
17:20:42
BST
153
78.4800
XLON
998288518095313
22/05/2024
17:20:42
BST
28
78.4800
XLON
998288518095314
22/05/2024
17:20:48
BST
153
78.4800
XLON
998288518095318
22/05/2024
17:20:48
BST
108
78.4800
XLON
998288518095319
22/05/2024
17:20:56
BST
109
78.4600
XLON
998288518095345
22/05/2024
17:20:56
BST
68
78.4600
XLON
998288518095346
22/05/2024
17:20:56
BST
41
78.4600
XLON
998288518095347
22/05/2024
17:20:56
BST
109
78.4600
XLON
998288518095349
22/05/2024
17:20:57
BST
44
78.4600
XLON
998288518095353
22/05/2024
17:20:57
BST
108
78.4600
XLON
998288518095354
22/05/2024
17:21:33
BST
23
78.4800
XLON
998288518095502
22/05/2024
17:21:33
BST
153
78.4800
XLON
998288518095503
22/05/2024
17:21:33
BST
180
78.4800
XLON
998288518095504
22/05/2024
17:21:36
BST
153
78.4600
XLON
998288518095517
22/05/2024
17:21:36
BST
26
78.4600
XLON
998288518095518
22/05/2024
17:21:36
BST
45
78.4600
XLON
998288518095519
22/05/2024
17:21:36
BST
180
78.4600
XLON
998288518095520
22/05/2024
17:22:02
BST
114
78.4400
XLON
998288518095655
22/05/2024
17:22:40
BST
38
78.5000
XLON
998288518095781
22/05/2024
17:22:40
BST
153
78.5000
XLON
998288518095782
22/05/2024
17:22:40
BST
45
78.5000
XLON
998288518095783
22/05/2024
17:22:40
BST
24
78.5000
XLON
998288518095784
22/05/2024
17:22:40
BST
150
78.5000
XLON
998288518095785
22/05/2024
17:22:46
BST
156
78.4800
XLON
998288518095822
22/05/2024
17:22:46
BST
8
78.4800
XLON
998288518095826
22/05/2024
17:22:55
BST
23
78.4800
XLON
998288518095879
22/05/2024
17:23:11
BST
166
78.4800
XLON
998288518095978
22/05/2024
17:23:17
BST
48
78.5000
XLON
998288518096053
22/05/2024
17:23:17
BST
130
78.5000
XLON
998288518096054
22/05/2024
17:24:08
BST
101
78.5200
XLON
998288518096283
22/05/2024
17:24:08
BST
92
78.5200
XLON
998288518096284
22/05/2024
17:24:08
BST
193
78.5200
XLON
998288518096288
22/05/2024
17:24:22
BST
152
78.5400
XLON
998288518096350
22/05/2024
17:24:27
BST
163
78.5400
XLON
998288518096369
22/05/2024
17:24:32
BST
172
78.5400
XLON
998288518096378
22/05/2024
17:24:34
BST
17
78.5600
XLON
998288518096401
22/05/2024
17:24:34
BST
22
78.5600
XLON
998288518096402
22/05/2024
17:24:37
BST
125
78.5400
XLON
998288518096425
22/05/2024
17:24:37
BST
13
78.5400
XLON
998288518096426
22/05/2024
17:24:37
BST
34
78.5400
XLON
998288518096427
22/05/2024
17:24:37
BST
26
78.5600
XLON
998288518096430
22/05/2024
17:24:37
BST
61
78.5600
XLON
998288518096431
22/05/2024
17:26:01
BST
50
78.5600
XLON
998288518096796
22/05/2024
17:26:01
BST
53
78.5600
XLON
998288518096797
22/05/2024
17:26:01
BST
153
78.5600
XLON
998288518096798
22/05/2024
17:26:10
BST
186
78.5400
XLON
998288518096841
22/05/2024
17:26:10
BST
166
78.5400
XLON
998288518096843
22/05/2024
17:26:21
BST
25
78.5400
XLON
998288518096894
22/05/2024
17:26:21
BST
78
78.5400
XLON
998288518096895
22/05/2024
17:26:21
BST
100
78.5400
XLON
998288518096896
22/05/2024
17:26:21
BST
2
78.5400
XLON
998288518096898
22/05/2024
17:26:21
BST
40
78.5400
XLON
998288518096899
22/05/2024
17:26:21
BST
23
78.5400
XLON
998288518096900
22/05/2024
17:26:21
BST
21
78.5400
XLON
998288518096901
22/05/2024
17:26:31
BST
49
78.5200
XLON
998288518096940
22/05/2024
17:26:59
BST
104
78.5200
XLON
998288518097024
22/05/2024
17:27:18
BST
23
78.5000
XLON
998288518097121
22/05/2024
17:27:18
BST
150
78.5000
XLON
998288518097122
22/05/2024
17:27:19
BST
146
78.5000
XLON
998288518097125
22/05/2024
17:27:53
BST
88
78.4600
XLON
998288518097326
22/05/2024
17:27:53
BST
8
78.4600
XLON
998288518097327
22/05/2024
17:28:08
BST
127
78.4600
XLON
998288518097415
22/05/2024
17:28:13
BST
30
78.4600
XLON
998288518097427
22/05/2024
17:29:45
BST
180
78.4600
XLON
998288518097919
22/05/2024
17:29:45
BST
175
78.4600
XLON
998288518097923
22/05/2024
17:29:46
BST
179
78.4600
XLON
998288518097933
22/05/2024
17:29:55
BST
30
78.5000
XLON
998288518097980
22/05/2024
17:29:55
BST
41
78.5000
XLON
998288518097981
22/05/2024
17:29:55
BST
54
78.5000
XLON
998288518097982
22/05/2024
17:29:55
BST
22
78.5000
XLON
998288518097983
22/05/2024
17:29:57
BST
26
78.5000
XLON
998288518097999
22/05/2024
17:29:57
BST
8
78.5000
XLON
998288518098000
22/05/2024
17:29:57
BST
57
78.5000
XLON
998288518098001
22/05/2024
17:29:57
BST
3
78.5000
XLON
998288518098002
22/05/2024
17:29:57
BST
2
78.5000
XLON
998288518098003
22/05/2024
17:29:58
BST
54
78.5000
XLON
998288518098023
22/05/2024
17:29:58
BST
24
78.5000
XLON
998288518098024
22/05/2024
17:29:59
BST
56
78.5000
XLON
998288518098025
22/05/2024
17:29:59
BST
12
78.5000
XLON
998288518098026
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.