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.
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.