The Company announces that on 13 December 2024 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
13 December 2024
Aggregate number of ordinary shares purchased:
82,130
Lowest price paid per share:
£ 99.4200
Highest price paid per share:
£ 100.4000
Average price paid per share:
£ 99.8676
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 158,973,799 ordinary shares in issue (excluding 6,241,782 held in treasury).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 82,130 (ISIN: GB00BHJYC057)
Date of purchases: 13 December 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
53,828
22,022
6,280
Highest price paid (per ordinary share)
£ 100.4000
£ 100.4000
£ 100.4000
Lowest price paid (per ordinary share)
£ 99.4600
£ 99.4600
£ 99.4200
Volume weighted average price paid(per ordinary share)
£ 99.8611
£ 99.8953
£ 99.8251
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
13/12/2024
09:30:29
GMT
63
100.2500
TRQX
1125101646908598
13/12/2024
09:30:29
GMT
63
100.2500
TRQX
1125101646908599
13/12/2024
09:30:29
GMT
63
100.2500
XLON
1125101722406450
13/12/2024
09:30:29
GMT
44
100.2500
XLON
1125101722406451
13/12/2024
09:31:02
GMT
127
100.2500
XLON
1125101722406478
13/12/2024
09:31:02
GMT
88
100.2500
XLON
1125101722406480
13/12/2024
09:31:02
GMT
114
100.2500
CHIX
1200008OH
13/12/2024
09:34:36
GMT
37
100.2500
TRQX
1125101646909084
13/12/2024
09:34:36
GMT
46
100.2500
TRQX
1125101646909085
13/12/2024
09:34:36
GMT
80
100.2500
XLON
1125101722406684
13/12/2024
09:34:36
GMT
39
100.2500
XLON
1125101722406685
13/12/2024
09:34:36
GMT
94
100.2500
CHIX
12000092T
13/12/2024
09:35:59
GMT
109
100.2000
TRQX
1125101646909218
13/12/2024
09:35:59
GMT
130
100.2000
XLON
1125101722406720
13/12/2024
09:35:59
GMT
115
100.2000
XLON
1125101722406721
13/12/2024
09:35:59
GMT
116
100.2000
CHIX
12000096R
13/12/2024
09:41:12
GMT
47
100.2000
XLON
1125101722406994
13/12/2024
09:41:12
GMT
45
100.2000
CHIX
1200009O9
13/12/2024
09:47:46
GMT
34
100.1500
XLON
1125101722407264
13/12/2024
09:48:09
GMT
3
100.1500
XLON
1125101722407280
13/12/2024
09:51:15
GMT
37
100.1000
XLON
1125101722407458
13/12/2024
09:52:29
GMT
53
100.0500
XLON
1125101722407503
13/12/2024
10:10:47
GMT
25
100.4000
TRQX
1125101646912257
13/12/2024
10:10:47
GMT
25
100.4000
TRQX
1125101646912258
13/12/2024
10:10:47
GMT
78
100.4000
XLON
1125101722408363
13/12/2024
10:10:47
GMT
22
100.4000
XLON
1125101722408364
13/12/2024
10:10:47
GMT
56
100.4000
XLON
1125101722408365
13/12/2024
10:10:47
GMT
133
100.4000
CHIX
120000CCG
13/12/2024
10:15:54
GMT
78
100.3500
XLON
1125101722408590
13/12/2024
10:15:54
GMT
109
100.3500
XLON
1125101722408591
13/12/2024
10:16:08
GMT
98
100.4000
XLON
1125101722408609
13/12/2024
10:16:08
GMT
127
100.4000
XLON
1125101722408610
13/12/2024
10:16:08
GMT
100
100.4000
CHIX
120000CWV
13/12/2024
10:16:08
GMT
30
100.4000
CHIX
120000CWW
13/12/2024
10:20:02
GMT
127
100.3500
XLON
1125101722408923
13/12/2024
10:20:02
GMT
110
100.3500
XLON
1125101722408924
13/12/2024
10:20:02
GMT
113
100.3000
XLON
1125101722408930
13/12/2024
10:20:02
GMT
73
100.3000
XLON
1125101722408931
13/12/2024
10:20:02
GMT
131
100.3500
CHIX
120000DCZ
13/12/2024
10:20:02
GMT
120
100.3000
CHIX
120000DD2
13/12/2024
10:25:07
GMT
106
100.3000
XLON
1125101722409272
13/12/2024
10:25:07
GMT
135
100.3000
XLON
1125101722409277
13/12/2024
10:25:07
GMT
85
100.3000
CHIX
120000E09
13/12/2024
10:30:59
GMT
78
100.2500
XLON
1125101722409794
13/12/2024
10:30:59
GMT
98
100.2500
XLON
1125101722409795
13/12/2024
10:30:59
GMT
53
100.2500
CHIX
120000EO5
13/12/2024
10:32:15
GMT
130
100.2000
XLON
1125101722409899
13/12/2024
10:32:15
GMT
68
100.2000
XLON
1125101722409900
13/12/2024
10:32:15
GMT
127
100.1500
XLON
1125101722409904
13/12/2024
10:32:15
GMT
70
100.1500
XLON
1125101722409905
13/12/2024
10:32:15
GMT
88
100.2000
CHIX
120000EUY
13/12/2024
10:32:15
GMT
70
100.1500
CHIX
120000EV7
13/12/2024
10:34:07
GMT
40
100.1000
XLON
1125101722410216
13/12/2024
10:34:07
GMT
19
100.1000
XLON
1125101722410217
13/12/2024
10:34:07
GMT
116
100.1000
XLON
1125101722410218
13/12/2024
10:34:07
GMT
92
100.1000
CHIX
120000F2Z
13/12/2024
10:34:43
GMT
126
100.1500
XLON
1125101722410273
13/12/2024
10:35:42
GMT
23
100.1000
XLON
1125101722410367
13/12/2024
10:35:42
GMT
102
100.1000
XLON
1125101722410368
13/12/2024
10:35:42
GMT
92
100.1000
CHIX
120000FAK
13/12/2024
10:47:53
GMT
60
100.2500
XLON
1125101722411254
13/12/2024
10:47:53
GMT
133
100.2500
XLON
1125101722411255
13/12/2024
10:47:53
GMT
83
100.2500
XLON
1125101722411258
13/12/2024
10:49:10
GMT
56
100.2500
CHIX
120000GYS
13/12/2024
10:50:48
GMT
69
100.2500
CHIX
120000H5T
13/12/2024
10:51:02
GMT
101
100.3000
CHIX
120000H81
13/12/2024
10:51:02
GMT
24
100.3000
CHIX
120000H82
13/12/2024
10:57:52
GMT
47
100.4000
XLON
1125101722412036
13/12/2024
10:57:52
GMT
84
100.4000
XLON
1125101722412037
13/12/2024
10:57:52
GMT
83
100.4000
XLON
1125101722412038
13/12/2024
10:57:52
GMT
134
100.4000
CHIX
120000I0K
13/12/2024
10:58:02
GMT
130
100.3500
CHIX
120000I1Q
13/12/2024
10:58:03
GMT
50
100.4000
XLON
1125101722412071
13/12/2024
10:58:20
GMT
131
100.3500
XLON
1125101722412090
13/12/2024
10:58:20
GMT
65
100.3500
XLON
1125101722412091
13/12/2024
11:04:00
GMT
46
100.3000
CHIX
120000IMO
13/12/2024
11:04:00
GMT
56
100.3000
CHIX
120000IMP
13/12/2024
11:04:24
GMT
37
100.3000
XLON
1125101722412346
13/12/2024
11:04:24
GMT
33
100.3000
XLON
1125101722412347
13/12/2024
11:04:24
GMT
131
100.3000
XLON
1125101722412348
13/12/2024
11:04:24
GMT
24
100.3000
CHIX
120000IO9
13/12/2024
11:09:55
GMT
13
100.3000
XLON
1125101722412784
13/12/2024
11:09:55
GMT
90
100.3000
XLON
1125101722412785
13/12/2024
11:09:55
GMT
112
100.2500
CHIX
120000J7G
13/12/2024
11:12:27
GMT
127
100.3500
XLON
1125101722413040
13/12/2024
11:12:27
GMT
69
100.3500
XLON
1125101722413041
13/12/2024
11:12:27
GMT
2
100.3500
XLON
1125101722413042
13/12/2024
11:12:27
GMT
70
100.3500
XLON
1125101722413046
13/12/2024
11:12:27
GMT
29
100.3500
XLON
1125101722413047
13/12/2024
11:12:27
GMT
127
100.3500
CHIX
120000JI9
13/12/2024
11:13:02
GMT
132
100.3000
CHIX
120000JK7
13/12/2024
11:15:13
GMT
37
100.3000
TRQX
1125101646918016
13/12/2024
11:15:13
GMT
131
100.3000
XLON
1125101722413242
13/12/2024
11:15:13
GMT
49
100.3000
XLON
1125101722413243
13/12/2024
11:15:13
GMT
5
100.3000
XLON
1125101722413244
13/12/2024
11:15:13
GMT
90
100.3000
XLON
1125101722413246
13/12/2024
11:15:13
GMT
4
100.3000
XLON
1125101722413247
13/12/2024
11:15:14
GMT
4
100.2500
XLON
1125101722413253
13/12/2024
11:15:52
GMT
42
100.2500
TRQX
1125101646918104
13/12/2024
11:15:52
GMT
58
100.2500
XLON
1125101722413271
13/12/2024
11:15:52
GMT
125
100.2500
XLON
1125101722413272
13/12/2024
11:15:52
GMT
22
100.2500
CHIX
120000JW5
13/12/2024
11:16:03
GMT
40
100.2000
TRQX
1125101646918147
13/12/2024
11:16:03
GMT
55
100.2000
XLON
1125101722413287
13/12/2024
11:16:03
GMT
75
100.2000
XLON
1125101722413288
13/12/2024
11:16:03
GMT
69
100.2000
CHIX
120000JWL
13/12/2024
11:16:03
GMT
61
100.2000
CHIX
120000JWM
13/12/2024
11:21:49
GMT
40
100.1500
TRQX
1125101646918550
13/12/2024
11:21:49
GMT
133
100.1500
XLON
1125101722413706
13/12/2024
11:21:49
GMT
13
100.1500
CHIX
120000KJI
13/12/2024
11:21:49
GMT
110
100.1500
CHIX
120000KJJ
13/12/2024
11:22:47
GMT
125
100.1000
XLON
1125101722413762
13/12/2024
11:22:47
GMT
2
100.1000
XLON
1125101722413763
13/12/2024
11:22:47
GMT
46
100.1000
XLON
1125101722413765
13/12/2024
11:22:47
GMT
126
100.1000
CHIX
120000KN2
13/12/2024
11:33:51
GMT
20
100.0500
TRQX
1125101646919427
13/12/2024
11:33:51
GMT
20
100.0500
TRQX
1125101646919428
13/12/2024
11:33:51
GMT
125
100.0500
XLON
1125101722414240
13/12/2024
11:33:51
GMT
5
100.0500
XLON
1125101722414241
13/12/2024
11:33:51
GMT
48
100.0500
XLON
1125101722414242
13/12/2024
11:33:51
GMT
70
100.0500
CHIX
120000LGF
13/12/2024
11:33:51
GMT
56
100.0500
CHIX
120000LGG
13/12/2024
11:34:29
GMT
65
100.1000
TRQX
1125101646919461
13/12/2024
11:34:29
GMT
127
100.1000
XLON
1125101722414256
13/12/2024
11:34:29
GMT
66
100.1000
XLON
1125101722414257
13/12/2024
11:34:29
GMT
43
100.1000
CHIX
120000LIB
13/12/2024
11:34:29
GMT
88
100.1000
CHIX
120000LIC
13/12/2024
11:41:06
GMT
125
100.1500
XLON
1125101722414450
13/12/2024
11:41:06
GMT
6
100.1500
XLON
1125101722414451
13/12/2024
11:41:06
GMT
62
100.1500
XLON
1125101722414452
13/12/2024
11:46:42
GMT
43
100.1000
TRQX
1125101646920441
13/12/2024
11:46:42
GMT
26
100.1500
XLON
1125101722414600
13/12/2024
11:46:42
GMT
11
100.1500
XLON
1125101722414601
13/12/2024
11:46:42
GMT
135
100.1000
XLON
1125101722414602
13/12/2024
11:46:42
GMT
54
100.1000
XLON
1125101722414603
13/12/2024
11:46:42
GMT
130
100.1000
CHIX
120000MGX
13/12/2024
11:52:16
GMT
127
100.1000
CHIX
120000MZI
13/12/2024
11:54:51
GMT
126
100.1000
XLON
1125101722414873
13/12/2024
11:54:51
GMT
61
100.1000
XLON
1125101722414874
13/12/2024
11:54:51
GMT
131
100.1000
CHIX
120000N74
13/12/2024
11:57:16
GMT
125
100.1500
XLON
1125101722414944
13/12/2024
12:00:45
GMT
25
100.1000
XLON
1125101722415104
13/12/2024
12:00:45
GMT
28
100.1000
XLON
1125101722415105
13/12/2024
12:00:45
GMT
108
100.1000
XLON
1125101722415109
13/12/2024
12:00:45
GMT
23
100.1000
XLON
1125101722415110
13/12/2024
12:00:45
GMT
70
100.1000
CHIX
120000NOZ
13/12/2024
12:00:45
GMT
64
100.1000
CHIX
120000NP0
13/12/2024
12:05:30
GMT
96
100.0500
XLON
1125101722415233
13/12/2024
12:05:30
GMT
37
100.0500
XLON
1125101722415234
13/12/2024
12:05:30
GMT
66
100.0500
XLON
1125101722415235
13/12/2024
12:05:30
GMT
128
100.0500
CHIX
120000O27
13/12/2024
12:05:35
GMT
54
100.0000
XLON
1125101722415244
13/12/2024
12:05:35
GMT
131
100.0000
XLON
1125101722415245
13/12/2024
12:05:35
GMT
54
100.0000
XLON
1125101722415249
13/12/2024
12:05:35
GMT
25
100.0000
CHIX
120000O2I
13/12/2024
12:05:35
GMT
101
100.0000
CHIX
120000O2J
13/12/2024
12:06:21
GMT
108
100.0500
XLON
1125101722415296
13/12/2024
12:09:43
GMT
86
100.1000
XLON
1125101722415385
13/12/2024
12:09:44
GMT
72
100.1000
XLON
1125101722415386
13/12/2024
12:09:44
GMT
14
100.1000
XLON
1125101722415387
13/12/2024
12:09:44
GMT
86
100.1000
XLON
1125101722415394
13/12/2024
12:09:44
GMT
22
100.1000
XLON
1125101722415395
13/12/2024
12:09:44
GMT
50
100.1000
XLON
1125101722415396
13/12/2024
12:09:44
GMT
3
100.1000
XLON
1125101722415397
13/12/2024
12:10:04
GMT
125
100.0500
XLON
1125101722415442
13/12/2024
12:10:04
GMT
37
100.0500
XLON
1125101722415443
13/12/2024
12:10:14
GMT
16
100.0500
XLON
1125101722415454
13/12/2024
12:10:14
GMT
21
100.0500
XLON
1125101722415455
13/12/2024
12:11:46
GMT
77
100.1000
XLON
1125101722415612
13/12/2024
12:11:46
GMT
92
100.1000
XLON
1125101722415613
13/12/2024
12:11:46
GMT
53
100.1000
XLON
1125101722415614
13/12/2024
12:11:46
GMT
37
100.1000
XLON
1125101722415615
13/12/2024
12:11:46
GMT
56
100.1000
XLON
1125101722415616
13/12/2024
12:11:46
GMT
11
100.1000
XLON
1125101722415617
13/12/2024
12:11:49
GMT
53
100.1000
XLON
1125101722415618
13/12/2024
12:11:50
GMT
122
100.1000
XLON
1125101722415620
13/12/2024
12:11:50
GMT
93
100.1000
XLON
1125101722415621
13/12/2024
12:11:50
GMT
47
100.1000
XLON
1125101722415622
13/12/2024
12:11:51
GMT
51
100.1000
XLON
1125101722415624
13/12/2024
12:11:51
GMT
47
100.1000
XLON
1125101722415625
13/12/2024
12:11:54
GMT
38
100.1000
TRQX
1125101646922669
13/12/2024
12:11:54
GMT
1
100.1000
TRQX
1125101646922670
13/12/2024
12:11:54
GMT
63
100.1000
XLON
1125101722415635
13/12/2024
12:12:06
GMT
37
100.1000
XLON
1125101722415644
13/12/2024
12:12:06
GMT
129
100.1000
XLON
1125101722415645
13/12/2024
12:12:06
GMT
128
100.0500
CHIX
120000OOQ
13/12/2024
12:12:07
GMT
28
100.1000
XLON
1125101722415646
13/12/2024
12:12:07
GMT
27
100.1000
XLON
1125101722415647
13/12/2024
12:12:38
GMT
76
100.1000
XLON
1125101722415661
13/12/2024
12:16:03
GMT
41
100.1500
XLON
1125101722415767
13/12/2024
12:16:03
GMT
92
100.1500
XLON
1125101722415768
13/12/2024
12:16:03
GMT
38
100.1500
XLON
1125101722415769
13/12/2024
12:16:03
GMT
134
100.1500
CHIX
120000P12
13/12/2024
12:16:37
GMT
47
100.1500
XLON
1125101722415889
13/12/2024
12:16:37
GMT
40
100.1500
XLON
1125101722415890
13/12/2024
12:16:37
GMT
28
100.1500
XLON
1125101722415891
13/12/2024
12:16:50
GMT
49
100.1500
XLON
1125101722415919
13/12/2024
12:16:50
GMT
28
100.1500
XLON
1125101722415920
13/12/2024
12:16:50
GMT
14
100.1500
XLON
1125101722415921
13/12/2024
12:21:01
GMT
37
100.1500
XLON
1125101722416053
13/12/2024
12:21:01
GMT
133
100.1500
XLON
1125101722416054
13/12/2024
12:27:11
GMT
121
100.1000
CHIX
120000PV1
13/12/2024
12:28:29
GMT
9
100.1000
CHIX
120000PXJ
13/12/2024
12:28:55
GMT
40
100.1000
TRQX
1125101646923803
13/12/2024
12:28:55
GMT
25
100.1000
XLON
1125101722416341
13/12/2024
12:28:55
GMT
104
100.1000
XLON
1125101722416342
13/12/2024
12:28:55
GMT
21
100.1000
XLON
1125101722416343
13/12/2024
12:28:55
GMT
17
100.1000
XLON
1125101722416344
13/12/2024
12:29:08
GMT
37
100.1000
XLON
1125101722416349
13/12/2024
12:29:11
GMT
129
100.0500
XLON
1125101722416352
13/12/2024
12:29:11
GMT
37
100.0500
XLON
1125101722416353
13/12/2024
12:29:11
GMT
59
100.0500
CHIX
120000PZ3
13/12/2024
12:29:11
GMT
70
100.0500
CHIX
120000PZ4
13/12/2024
12:31:51
GMT
42
100.0000
TRQX
1125101646924010
13/12/2024
12:31:51
GMT
18
100.0000
XLON
1125101722416437
13/12/2024
12:31:51
GMT
116
100.0000
XLON
1125101722416438
13/12/2024
12:31:51
GMT
37
100.0000
XLON
1125101722416439
13/12/2024
12:31:51
GMT
91
100.0000
CHIX
120000Q95
13/12/2024
12:31:51
GMT
37
100.0000
CHIX
120000Q96
13/12/2024
12:31:52
GMT
13
100.0000
XLON
1125101722416445
13/12/2024
12:33:54
GMT
16
100.0500
XLON
1125101722416487
13/12/2024
12:33:55
GMT
15
100.0500
XLON
1125101722416490
13/12/2024
12:33:58
GMT
15
100.0500
XLON
1125101722416491
13/12/2024
12:33:58
GMT
41
100.0500
XLON
1125101722416492
13/12/2024
12:33:58
GMT
13
100.0500
XLON
1125101722416493
13/12/2024
12:33:58
GMT
28
100.0500
XLON
1125101722416494
13/12/2024
12:33:59
GMT
101
100.0500
XLON
1125101722416496
13/12/2024
12:36:02
GMT
37
100.1000
TRQX
1125101646924215
13/12/2024
12:36:02
GMT
126
100.1000
XLON
1125101722416539
13/12/2024
12:36:02
GMT
37
100.1000
XLON
1125101722416540
13/12/2024
12:36:02
GMT
10
100.1000
XLON
1125101722416546
13/12/2024
12:36:02
GMT
129
100.1000
CHIX
120000QLK
13/12/2024
12:37:30
GMT
83
100.0500
XLON
1125101722416590
13/12/2024
12:37:30
GMT
52
100.0500
XLON
1125101722416591
13/12/2024
12:37:30
GMT
37
100.0500
XLON
1125101722416592
13/12/2024
12:37:30
GMT
169
100.1000
XLON
1125101722416599
13/12/2024
12:37:30
GMT
128
100.0500
CHIX
120000QON
13/12/2024
12:37:56
GMT
40
100.0500
TRQX
1125101646924363
13/12/2024
12:38:54
GMT
1
100.0500
TRQX
1125101646924431
13/12/2024
12:38:54
GMT
107
100.0500
XLON
1125101722416676
13/12/2024
12:39:01
GMT
22
100.0500
XLON
1125101722416693
13/12/2024
12:39:01
GMT
12
100.0500
XLON
1125101722416694
13/12/2024
12:44:56
GMT
51
100.0500
XLON
1125101722416910
13/12/2024
12:44:56
GMT
41
100.0500
XLON
1125101722416911
13/12/2024
12:45:11
GMT
18
100.0500
XLON
1125101722416919
13/12/2024
12:45:11
GMT
3
100.0500
XLON
1125101722416920
13/12/2024
12:45:11
GMT
19
100.0500
XLON
1125101722416921
13/12/2024
12:45:11
GMT
54
100.0500
XLON
1125101722416922
13/12/2024
12:45:11
GMT
27
100.0500
XLON
1125101722416924
13/12/2024
12:45:11
GMT
17
100.0500
XLON
1125101722416925
13/12/2024
12:49:58
GMT
40
100.0500
TRQX
1125101646925362
13/12/2024
12:49:58
GMT
128
100.0500
XLON
1125101722417040
13/12/2024
12:49:58
GMT
37
100.0500
XLON
1125101722417041
13/12/2024
12:49:58
GMT
128
100.0500
CHIX
120000RVD
13/12/2024
12:52:55
GMT
62
100.0000
XLON
1125101722417132
13/12/2024
12:52:55
GMT
68
100.0000
XLON
1125101722417133
13/12/2024
12:52:55
GMT
47
100.0000
XLON
1125101722417134
13/12/2024
12:52:55
GMT
70
100.0000
CHIX
120000S3M
13/12/2024
12:52:55
GMT
63
100.0000
CHIX
120000S3N
13/12/2024
13:09:26
GMT
55
100.0500
TRQX
1125101646926892
13/12/2024
13:09:26
GMT
52
100.0500
XLON
1125101722418052
13/12/2024
13:09:26
GMT
128
100.0500
XLON
1125101722418053
13/12/2024
13:09:26
GMT
47
100.1000
XLON
1125101722418058
13/12/2024
13:09:26
GMT
28
100.1000
XLON
1125101722418059
13/12/2024
13:09:26
GMT
34
100.1000
XLON
1125101722418060
13/12/2024
13:09:26
GMT
53
100.0500
CHIX
120000TUJ
13/12/2024
13:09:26
GMT
77
100.0500
CHIX
120000TUK
13/12/2024
13:17:00
GMT
60
100.1000
XLON
1125101722418414
13/12/2024
13:17:00
GMT
24
100.1000
XLON
1125101722418415
13/12/2024
13:17:00
GMT
30
100.1000
XLON
1125101722418416
13/12/2024
13:17:00
GMT
29
100.1000
XLON
1125101722418417
13/12/2024
13:18:17
GMT
20
100.1000
TRQX
1125101646927492
13/12/2024
13:18:17
GMT
18
100.1000
TRQX
1125101646927493
13/12/2024
13:18:17
GMT
126
100.1000
XLON
1125101722418504
13/12/2024
13:18:17
GMT
90
100.1000
XLON
1125101722418505
13/12/2024
13:18:17
GMT
132
100.1000
CHIX
120000UL5
13/12/2024
13:23:14
GMT
70
100.0500
XLON
1125101722418756
13/12/2024
13:23:14
GMT
131
100.0500
XLON
1125101722418757
13/12/2024
13:23:14
GMT
90
100.0500
XLON
1125101722418765
13/12/2024
13:23:14
GMT
27
100.0500
XLON
1125101722418766
13/12/2024
13:23:14
GMT
125
100.0500
CHIX
120000UY8
13/12/2024
13:27:42
GMT
127
100.1000
XLON
1125101722418900
13/12/2024
13:27:42
GMT
4
100.1000
XLON
1125101722418901
13/12/2024
13:31:22
GMT
37
100.1000
XLON
1125101722419025
13/12/2024
13:31:22
GMT
70
100.1000
CHIX
120000VK9
13/12/2024
13:31:22
GMT
55
100.1000
CHIX
120000VKA
13/12/2024
13:32:15
GMT
29
100.1000
XLON
1125101722419051
13/12/2024
13:38:43
GMT
129
100.0500
XLON
1125101722419300
13/12/2024
13:38:43
GMT
53
100.0500
XLON
1125101722419301
13/12/2024
13:38:43
GMT
19
100.0500
XLON
1125101722419302
13/12/2024
13:38:43
GMT
29
100.0500
XLON
1125101722419307
13/12/2024
13:38:43
GMT
45
100.0500
XLON
1125101722419308
13/12/2024
13:38:43
GMT
127
100.0500
CHIX
120000W4D
13/12/2024
13:38:44
GMT
37
100.0500
XLON
1125101722419309
13/12/2024
13:41:02
GMT
106
100.0500
XLON
1125101722419451
13/12/2024
13:41:02
GMT
19
100.0500
XLON
1125101722419452
13/12/2024
13:41:02
GMT
86
100.0500
XLON
1125101722419453
13/12/2024
13:41:02
GMT
142
100.0500
XLON
1125101722419455
13/12/2024
13:41:02
GMT
27
100.0500
XLON
1125101722419456
13/12/2024
13:41:47
GMT
30
100.0000
CHIX
120000WJH
13/12/2024
13:42:45
GMT
51
100.0000
CHIX
120000WN3
13/12/2024
13:44:51
GMT
35
100.0500
XLON
1125101722419633
13/12/2024
13:44:51
GMT
28
100.0500
XLON
1125101722419634
13/12/2024
13:48:20
GMT
45
100.0500
XLON
1125101722419772
13/12/2024
13:48:20
GMT
28
100.0500
XLON
1125101722419773
13/12/2024
13:48:20
GMT
5
100.0500
XLON
1125101722419774
13/12/2024
13:48:20
GMT
127
100.0500
CHIX
120000X40
13/12/2024
13:49:28
GMT
25
100.0500
XLON
1125101722419872
13/12/2024
13:49:28
GMT
13
100.0500
XLON
1125101722419873
13/12/2024
13:57:21
GMT
29
100.0000
TRQX
1125101646930356
13/12/2024
13:57:21
GMT
8
100.0000
TRQX
1125101646930357
13/12/2024
13:57:21
GMT
48
100.0000
XLON
1125101722420225
13/12/2024
13:57:21
GMT
77
100.0000
XLON
1125101722420226
13/12/2024
13:57:21
GMT
50
100.0000
XLON
1125101722420227
13/12/2024
13:57:21
GMT
44
100.0000
CHIX
120000XUE
13/12/2024
13:59:01
GMT
11
99.9600
XLON
1125101722420350
13/12/2024
14:01:08
GMT
43
99.9400
TRQX
1125101646930770
13/12/2024
14:01:08
GMT
39
99.9400
XLON
1125101722420476
13/12/2024
14:01:08
GMT
132
99.9400
XLON
1125101722420477
13/12/2024
14:01:08
GMT
116
99.9600
XLON
1125101722420481
13/12/2024
14:01:08
GMT
51
99.9400
CHIX
120000Y90
13/12/2024
14:01:08
GMT
74
99.9400
CHIX
120000Y91
13/12/2024
14:01:09
GMT
33
99.9400
XLON
1125101722420482
13/12/2024
14:04:01
GMT
44
99.9400
TRQX
1125101646930982
13/12/2024
14:04:01
GMT
86
99.9400
XLON
1125101722420603
13/12/2024
14:04:01
GMT
131
99.9400
XLON
1125101722420604
13/12/2024
14:04:01
GMT
119
99.9400
CHIX
120000YHM
13/12/2024
14:04:01
GMT
11
99.9400
CHIX
120000YHN
13/12/2024
14:05:10
GMT
135
99.8800
XLON
1125101722420667
13/12/2024
14:05:10
GMT
76
99.8800
XLON
1125101722420668
13/12/2024
14:05:10
GMT
134
99.8800
CHIX
120000YKU
13/12/2024
14:05:13
GMT
39
99.8400
TRQX
1125101646931105
13/12/2024
14:05:21
GMT
76
99.8200
XLON
1125101722420683
13/12/2024
14:05:21
GMT
131
99.8200
XLON
1125101722420684
13/12/2024
14:05:23
GMT
61
99.8000
CHIX
120000YMD
13/12/2024
14:05:23
GMT
72
99.8000
CHIX
120000YME
13/12/2024
14:08:28
GMT
20
99.8200
XLON
1125101722420851
13/12/2024
14:08:56
GMT
125
99.8000
XLON
1125101722420864
13/12/2024
14:08:56
GMT
37
99.8000
XLON
1125101722420866
13/12/2024
14:08:56
GMT
118
99.8000
CHIX
120000YZO
13/12/2024
14:08:56
GMT
7
99.8000
CHIX
120000YZP
13/12/2024
14:10:19
GMT
48
99.8000
TRQX
1125101646931561
13/12/2024
14:10:19
GMT
126
99.8000
XLON
1125101722421002
13/12/2024
14:10:19
GMT
38
99.8000
XLON
1125101722421003
13/12/2024
14:10:19
GMT
70
99.8000
CHIX
120000Z8W
13/12/2024
14:10:19
GMT
63
99.8000
CHIX
120000Z8X
13/12/2024
14:11:37
GMT
106
99.8000
CHIX
120000ZE4
13/12/2024
14:11:37
GMT
26
99.8000
CHIX
120000ZE5
13/12/2024
14:12:17
GMT
104
99.8000
CHIX
120000ZH6
13/12/2024
14:12:17
GMT
26
99.8000
CHIX
120000ZH7
13/12/2024
14:15:18
GMT
95
99.8600
XLON
1125101722421370
13/12/2024
14:15:18
GMT
33
99.8600
XLON
1125101722421371
13/12/2024
14:15:18
GMT
30
99.8600
XLON
1125101722421372
13/12/2024
14:15:18
GMT
11
99.8600
XLON
1125101722421373
13/12/2024
14:15:19
GMT
15
99.8600
XLON
1125101722421374
13/12/2024
14:16:52
GMT
30
99.8400
XLON
1125101722421505
13/12/2024
14:16:52
GMT
2
99.8400
XLON
1125101722421506
13/12/2024
14:20:18
GMT
19
99.8400
XLON
1125101722421623
13/12/2024
14:20:18
GMT
35
99.8400
XLON
1125101722421624
13/12/2024
14:20:18
GMT
71
99.8400
XLON
1125101722421625
13/12/2024
14:20:18
GMT
13
99.8400
XLON
1125101722421626
13/12/2024
14:20:18
GMT
18
99.8400
XLON
1125101722421627
13/12/2024
14:20:54
GMT
14
99.8800
XLON
1125101722421730
13/12/2024
14:20:54
GMT
18
99.8800
XLON
1125101722421731
13/12/2024
14:20:54
GMT
15
99.8800
XLON
1125101722421732
13/12/2024
14:22:06
GMT
71
99.8600
XLON
1125101722421782
13/12/2024
14:22:06
GMT
50
99.8600
XLON
1125101722421783
13/12/2024
14:22:06
GMT
9
99.8600
XLON
1125101722421784
13/12/2024
14:22:06
GMT
26
99.8600
XLON
1125101722421785
13/12/2024
14:32:01
GMT
40
99.8800
CHIX
120001193
13/12/2024
14:33:01
GMT
3
99.8600
CHIX
1200011CH
13/12/2024
14:34:08
GMT
17
99.8800
XLON
1125101722422248
13/12/2024
14:34:08
GMT
136
99.8800
CHIX
1200011IJ
13/12/2024
14:34:28
GMT
67
99.9000
XLON
1125101722422273
13/12/2024
14:34:33
GMT
15
99.9000
XLON
1125101722422276
13/12/2024
14:34:33
GMT
2
99.9000
XLON
1125101722422277
13/12/2024
14:35:06
GMT
51
99.8600
TRQX
1125101646933615
13/12/2024
14:35:06
GMT
78
99.8600
XLON
1125101722422304
13/12/2024
14:35:06
GMT
47
99.8600
XLON
1125101722422305
13/12/2024
14:35:06
GMT
78
99.8600
XLON
1125101722422306
13/12/2024
14:35:06
GMT
85
99.8600
CHIX
1200011M5
13/12/2024
14:35:06
GMT
43
99.8600
CHIX
1200011M6
13/12/2024
14:37:05
GMT
11
99.8600
XLON
1125101722422383
13/12/2024
14:37:05
GMT
26
99.8600
XLON
1125101722422384
13/12/2024
14:38:40
GMT
16
99.8400
XLON
1125101722422430
13/12/2024
14:38:40
GMT
21
99.8400
XLON
1125101722422431
13/12/2024
14:40:48
GMT
13
99.8600
CHIX
120001254
13/12/2024
14:44:00
GMT
58
99.8600
TRQX
1125101646934385
13/12/2024
14:44:00
GMT
50
99.8000
TRQX
1125101646934396
13/12/2024
14:44:00
GMT
125
99.8600
XLON
1125101722422642
13/12/2024
14:44:00
GMT
106
99.8600
XLON
1125101722422643
13/12/2024
14:44:00
GMT
129
99.8000
XLON
1125101722422659
13/12/2024
14:44:00
GMT
38
99.8000
XLON
1125101722422660
13/12/2024
14:44:00
GMT
24
99.9000
CHIX
1200012G1
13/12/2024
14:44:00
GMT
126
99.8600
CHIX
1200012G6
13/12/2024
14:44:00
GMT
87
99.8000
CHIX
1200012GK
13/12/2024
14:44:07
GMT
86
99.8000
XLON
1125101722422675
13/12/2024
14:44:07
GMT
135
99.8000
XLON
1125101722422682
13/12/2024
14:44:07
GMT
28
99.8000
XLON
1125101722422685
13/12/2024
14:44:07
GMT
128
99.8000
CHIX
1200012GU
13/12/2024
14:45:05
GMT
61
99.8000
TRQX
1125101646934507
13/12/2024
14:45:05
GMT
42
99.8400
XLON
1125101722422712
13/12/2024
14:45:05
GMT
131
99.8000
CHIX
1200012K9
13/12/2024
14:47:12
GMT
14
99.9200
XLON
1125101722422763
13/12/2024
14:47:12
GMT
15
99.9400
XLON
1125101722422767
13/12/2024
14:47:12
GMT
53
99.9400
XLON
1125101722422768
13/12/2024
14:47:12
GMT
31
99.9400
XLON
1125101722422769
13/12/2024
14:47:12
GMT
57
99.9400
XLON
1125101722422770
13/12/2024
14:47:12
GMT
13
99.9400
XLON
1125101722422771
13/12/2024
14:47:12
GMT
2
99.9400
XLON
1125101722422772
13/12/2024
14:47:12
GMT
16
99.9400
XLON
1125101722422773
13/12/2024
14:47:12
GMT
57
99.9400
XLON
1125101722422774
13/12/2024
14:47:13
GMT
2
99.9400
XLON
1125101722422775
13/12/2024
14:47:13
GMT
13
99.9400
XLON
1125101722422776
13/12/2024
14:47:13
GMT
2
99.9400
XLON
1125101722422777
13/12/2024
14:47:13
GMT
13
99.9400
XLON
1125101722422778
13/12/2024
14:47:14
GMT
2
99.9400
XLON
1125101722422779
13/12/2024
14:47:14
GMT
13
99.9400
XLON
1125101722422780
13/12/2024
14:47:14
GMT
15
99.9400
XLON
1125101722422781
13/12/2024
14:47:14
GMT
2
99.9400
XLON
1125101722422782
13/12/2024
14:47:14
GMT
14
99.9400
XLON
1125101722422783
13/12/2024
14:47:14
GMT
53
99.9400
XLON
1125101722422784
13/12/2024
14:47:14
GMT
57
99.9400
XLON
1125101722422785
13/12/2024
14:47:14
GMT
13
99.9400
XLON
1125101722422786
13/12/2024
14:47:16
GMT
2
99.9600
XLON
1125101722422791
13/12/2024
14:47:16
GMT
53
99.9600
XLON
1125101722422792
13/12/2024
14:47:16
GMT
32
99.9600
XLON
1125101722422793
13/12/2024
14:47:16
GMT
16
99.9600
XLON
1125101722422794
13/12/2024
14:47:16
GMT
57
99.9600
XLON
1125101722422795
13/12/2024
14:47:17
GMT
15
99.9600
XLON
1125101722422796
13/12/2024
14:48:00
GMT
128
99.9400
XLON
1125101722422819
13/12/2024
14:48:00
GMT
73
99.9400
XLON
1125101722422820
13/12/2024
14:48:00
GMT
40
99.9400
XLON
1125101722422822
13/12/2024
14:48:00
GMT
71
99.9400
XLON
1125101722422823
13/12/2024
14:48:00
GMT
14
99.9600
XLON
1125101722422824
13/12/2024
14:48:00
GMT
38
99.9600
XLON
1125101722422825
13/12/2024
14:48:36
GMT
20
99.9200
TRQX
1125101646934798
13/12/2024
14:48:36
GMT
15
99.9200
TRQX
1125101646934799
13/12/2024
14:48:36
GMT
15
99.9200
TRQX
1125101646934800
13/12/2024
14:50:57
GMT
15
100.0500
XLON
1125101722422936
13/12/2024
14:51:57
GMT
37
100.0500
XLON
1125101722422975
13/12/2024
14:52:18
GMT
28
100.0500
XLON
1125101722422978
13/12/2024
14:52:18
GMT
9
100.0500
XLON
1125101722422979
13/12/2024
14:53:10
GMT
41
100.0000
TRQX
1125101646935226
13/12/2024
14:53:10
GMT
54
100.0000
XLON
1125101722423016
13/12/2024
14:53:10
GMT
125
100.0000
XLON
1125101722423017
13/12/2024
14:55:10
GMT
60
100.0500
CHIX
1200013JX
13/12/2024
14:55:35
GMT
37
100.0000
XLON
1125101722423091
13/12/2024
14:55:35
GMT
126
100.0000
XLON
1125101722423092
13/12/2024
14:55:35
GMT
60
100.0000
XLON
1125101722423096
13/12/2024
14:55:35
GMT
67
100.0500
XLON
1125101722423097
13/12/2024
14:55:35
GMT
39
100.0500
XLON
1125101722423098
13/12/2024
14:56:12
GMT
50
99.9800
TRQX
1125101646935449
13/12/2024
14:56:50
GMT
8
99.9800
CHIX
1200013Q0
13/12/2024
14:56:50
GMT
23
99.9800
CHIX
1200013Q1
13/12/2024
14:57:00
GMT
128
99.9400
XLON
1125101722423177
13/12/2024
14:57:00
GMT
49
99.9400
XLON
1125101722423178
13/12/2024
14:57:00
GMT
70
99.9600
CHIX
1200013QG
13/12/2024
14:57:00
GMT
57
99.9600
CHIX
1200013QH
13/12/2024
14:57:36
GMT
3
99.9400
XLON
1125101722423216
13/12/2024
14:58:46
GMT
131
99.9400
XLON
1125101722423269
13/12/2024
14:58:46
GMT
12
99.9600
XLON
1125101722423270
13/12/2024
14:58:46
GMT
13
99.9600
XLON
1125101722423271
13/12/2024
14:58:46
GMT
67
99.9600
XLON
1125101722423272
13/12/2024
14:58:46
GMT
33
99.9600
XLON
1125101722423273
13/12/2024
14:58:46
GMT
22
99.9600
XLON
1125101722423274
13/12/2024
14:59:18
GMT
49
99.9200
TRQX
1125101646935856
13/12/2024
14:59:46
GMT
46
99.9200
TRQX
1125101646935892
13/12/2024
15:02:14
GMT
44
99.9200
TRQX
1125101646936155
13/12/2024
15:02:20
GMT
22
99.9400
CHIX
1200014J5
13/12/2024
15:02:20
GMT
41
99.9400
CHIX
1200014J6
13/12/2024
15:02:20
GMT
9
99.9400
CHIX
1200014J7
13/12/2024
15:02:51
GMT
37
99.9200
TRQX
1125101646936248
13/12/2024
15:04:20
GMT
2
99.9400
CHIX
1200014RT
13/12/2024
15:04:20
GMT
2
99.9400
CHIX
1200014RU
13/12/2024
15:04:20
GMT
92
99.9400
CHIX
1200014RV
13/12/2024
15:09:38
GMT
136
100.0500
CHIX
12000159N
13/12/2024
15:12:18
GMT
118
100.1000
XLON
1125101722423855
13/12/2024
15:12:18
GMT
132
100.1000
XLON
1125101722423856
13/12/2024
15:12:18
GMT
40
100.1000
XLON
1125101722423859
13/12/2024
15:12:18
GMT
43
100.1000
XLON
1125101722423860
13/12/2024
15:12:18
GMT
131
100.1000
CHIX
1200015KN
13/12/2024
15:13:05
GMT
27
100.1000
XLON
1125101722423907
13/12/2024
15:13:05
GMT
10
100.1000
XLON
1125101722423908
13/12/2024
15:13:38
GMT
51
100.0500
TRQX
1125101646937707
13/12/2024
15:13:38
GMT
118
100.0500
XLON
1125101722423952
13/12/2024
15:13:38
GMT
125
100.0500
XLON
1125101722423953
13/12/2024
15:13:38
GMT
39
100.0500
CHIX
1200015RA
13/12/2024
15:13:38
GMT
89
100.0500
CHIX
1200015RB
13/12/2024
15:13:52
GMT
62
100.0500
XLON
1125101722423955
13/12/2024
15:13:52
GMT
27
100.0500
XLON
1125101722423956
13/12/2024
15:13:52
GMT
33
100.0500
XLON
1125101722423957
13/12/2024
15:18:49
GMT
37
100.0500
TRQX
1125101646938331
13/12/2024
15:18:49
GMT
62
100.1000
XLON
1125101722424236
13/12/2024
15:18:49
GMT
15
100.1000
XLON
1125101722424237
13/12/2024
15:18:49
GMT
31
100.1000
XLON
1125101722424238
13/12/2024
15:18:49
GMT
8
100.1000
XLON
1125101722424239
13/12/2024
15:18:49
GMT
127
100.0500
CHIX
1200016HQ
13/12/2024
15:18:50
GMT
37
100.0500
XLON
1125101722424240
13/12/2024
15:24:28
GMT
31
100.2000
XLON
1125101722424506
13/12/2024
15:24:29
GMT
13
100.2000
XLON
1125101722424507
13/12/2024
15:25:05
GMT
33
100.2000
XLON
1125101722424530
13/12/2024
15:25:05
GMT
31
100.2000
XLON
1125101722424537
13/12/2024
15:25:05
GMT
6
100.2000
XLON
1125101722424538
13/12/2024
15:27:53
GMT
50
100.1500
TRQX
1125101646939245
13/12/2024
15:27:53
GMT
55
100.1500
XLON
1125101722424636
13/12/2024
15:27:53
GMT
73
100.1500
XLON
1125101722424637
13/12/2024
15:27:53
GMT
103
100.1500
XLON
1125101722424638
13/12/2024
15:27:53
GMT
49
100.2000
XLON
1125101722424643
13/12/2024
15:27:53
GMT
128
100.1500
CHIX
1200017MD
13/12/2024
15:27:53
GMT
136
100.1500
CHIX
1200017MO
13/12/2024
15:27:53
GMT
33
100.2000
CHIX
1200017MP
13/12/2024
15:27:54
GMT
12
100.1500
XLON
1125101722424644
13/12/2024
15:30:03
GMT
3
100.1500
XLON
1125101722425081
13/12/2024
15:30:03
GMT
57
100.1500
XLON
1125101722425082
13/12/2024
15:30:03
GMT
10
100.1500
XLON
1125101722425083
13/12/2024
15:30:03
GMT
19
100.1500
XLON
1125101722425084
13/12/2024
15:30:03
GMT
6
100.1500
XLON
1125101722425085
13/12/2024
15:30:03
GMT
10
100.1500
XLON
1125101722425086
13/12/2024
15:30:03
GMT
19
100.1500
CHIX
12000187J
13/12/2024
15:30:04
GMT
28
100.2000
XLON
1125101722425097
13/12/2024
15:30:04
GMT
44
100.2000
CHIX
12000187T
13/12/2024
15:30:04
GMT
107
100.2000
CHIX
12000187U
13/12/2024
15:30:08
GMT
16
100.2000
XLON
1125101722425144
13/12/2024
15:30:08
GMT
98
100.2000
XLON
1125101722425145
13/12/2024
15:30:08
GMT
40
100.2000
XLON
1125101722425146
13/12/2024
15:30:12
GMT
37
100.2000
XLON
1125101722425177
13/12/2024
15:30:12
GMT
98
100.2000
XLON
1125101722425178
13/12/2024
15:30:12
GMT
35
100.2000
XLON
1125101722425184
13/12/2024
15:30:12
GMT
2
100.2000
XLON
1125101722425185
13/12/2024
15:30:13
GMT
28
100.2000
XLON
1125101722425187
13/12/2024
15:30:13
GMT
9
100.2000
XLON
1125101722425188
13/12/2024
15:30:15
GMT
38
100.1500
TRQX
1125101646939769
13/12/2024
15:30:15
GMT
111
100.1500
XLON
1125101722425292
13/12/2024
15:30:15
GMT
14
100.1500
XLON
1125101722425297
13/12/2024
15:30:15
GMT
52
100.1500
XLON
1125101722425298
13/12/2024
15:30:15
GMT
70
100.1500
CHIX
1200018DO
13/12/2024
15:30:15
GMT
36
100.1500
CHIX
1200018DP
13/12/2024
15:31:03
GMT
53
100.1000
TRQX
1125101646939983
13/12/2024
15:31:03
GMT
108
100.1000
XLON
1125101722425593
13/12/2024
15:31:03
GMT
42
100.1000
XLON
1125101722425594
13/12/2024
15:31:03
GMT
10
100.1000
XLON
1125101722425595
13/12/2024
15:31:03
GMT
76
100.1000
XLON
1125101722425596
13/12/2024
15:31:03
GMT
56
100.0500
XLON
1125101722425601
13/12/2024
15:31:03
GMT
79
100.1000
CHIX
1200018OB
13/12/2024
15:31:03
GMT
46
100.1000
CHIX
1200018OC
13/12/2024
15:31:03
GMT
13
100.0500
CHIX
1200018OG
13/12/2024
15:31:05
GMT
76
100.0500
XLON
1125101722425603
13/12/2024
15:31:05
GMT
14
100.0500
XLON
1125101722425604
13/12/2024
15:31:05
GMT
30
100.0500
XLON
1125101722425605
13/12/2024
15:31:05
GMT
37
100.0500
XLON
1125101722425606
13/12/2024
15:31:05
GMT
21
100.0500
XLON
1125101722425607
13/12/2024
15:31:05
GMT
16
100.0500
CHIX
1200018OU
13/12/2024
15:31:05
GMT
63
100.0500
CHIX
1200018OV
13/12/2024
15:31:05
GMT
40
100.0500
CHIX
1200018OW
13/12/2024
15:31:07
GMT
126
100.0000
CHIX
1200018QI
13/12/2024
15:31:10
GMT
9
100.0000
TRQX
1125101646940022
13/12/2024
15:31:37
GMT
5
100.0000
XLON
1125101722425731
13/12/2024
15:31:48
GMT
56
100.0000
TRQX
1125101646940184
13/12/2024
15:32:44
GMT
96
100.0000
XLON
1125101722425955
13/12/2024
15:32:44
GMT
30
100.0000
XLON
1125101722425956
13/12/2024
15:32:49
GMT
78
100.0500
XLON
1125101722425994
13/12/2024
15:34:03
GMT
74
100.1000
XLON
1125101722426144
13/12/2024
15:34:03
GMT
41
100.1000
CHIX
1200019HF
13/12/2024
15:34:13
GMT
37
100.1000
CHIX
1200019IJ
13/12/2024
15:34:17
GMT
34
100.1000
XLON
1125101722426199
13/12/2024
15:34:26
GMT
40
100.1000
XLON
1125101722426231
13/12/2024
15:37:13
GMT
72
100.1500
CHIX
120001AB9
13/12/2024
15:37:19
GMT
16
100.1500
XLON
1125101722426705
13/12/2024
15:38:54
GMT
40
100.1500
XLON
1125101722427028
13/12/2024
15:38:54
GMT
32
100.1500
CHIX
120001AND
13/12/2024
15:39:28
GMT
19
100.1500
CHIX
120001AR9
13/12/2024
15:39:28
GMT
54
100.1500
CHIX
120001ARA
13/12/2024
15:39:28
GMT
54
100.1500
CHIX
120001ARB
13/12/2024
15:39:28
GMT
130
100.1500
CHIX
120001ARC
13/12/2024
15:39:28
GMT
5
100.2000
CHIX
120001ARD
13/12/2024
15:39:28
GMT
13
100.2000
CHIX
120001ARE
13/12/2024
15:39:28
GMT
8
100.2000
CHIX
120001ARF
13/12/2024
15:39:28
GMT
13
100.2000
CHIX
120001ARG
13/12/2024
15:41:51
GMT
32
100.1500
XLON
1125101722427498
13/12/2024
15:41:51
GMT
136
100.1500
CHIX
120001B8W
13/12/2024
15:41:51
GMT
2
100.1500
CHIX
120001B8X
13/12/2024
15:41:51
GMT
4
100.1500
CHIX
120001B8Y
13/12/2024
15:41:51
GMT
10
100.1500
CHIX
120001B8Z
13/12/2024
15:41:51
GMT
17
100.1500
CHIX
120001B90
13/12/2024
15:41:51
GMT
38
100.1500
CHIX
120001B91
13/12/2024
15:41:51
GMT
33
100.1500
CHIX
120001B92
13/12/2024
15:41:59
GMT
13
100.1500
XLON
1125101722427516
13/12/2024
15:41:59
GMT
10
100.1500
CHIX
120001B9S
13/12/2024
15:42:11
GMT
11
100.1500
CHIX
120001BBQ
13/12/2024
15:42:14
GMT
15
100.1500
XLON
1125101722427562
13/12/2024
15:42:14
GMT
13
100.1500
CHIX
120001BC6
13/12/2024
15:44:28
GMT
38
100.1000
TRQX
1125101646942477
13/12/2024
15:44:28
GMT
131
100.1000
XLON
1125101722428031
13/12/2024
15:44:28
GMT
125
100.1000
XLON
1125101722428032
13/12/2024
15:44:28
GMT
66
100.1500
XLON
1125101722428036
13/12/2024
15:44:28
GMT
11
100.2000
CHIX
120001BSV
13/12/2024
15:44:28
GMT
63
100.2000
CHIX
120001BSW
13/12/2024
15:44:28
GMT
18
100.2000
CHIX
120001BSX
13/12/2024
15:44:28
GMT
8
100.2000
CHIX
120001BSY
13/12/2024
15:44:28
GMT
69
100.2000
CHIX
120001BSZ
13/12/2024
15:44:28
GMT
2
100.1500
CHIX
120001BT0
13/12/2024
15:44:28
GMT
125
100.1500
CHIX
120001BT1
13/12/2024
15:44:28
GMT
38
100.1000
CHIX
120001BT2
13/12/2024
15:44:28
GMT
1
100.1000
CHIX
120001BT3
13/12/2024
15:44:44
GMT
2
100.0500
XLON
1125101722428105
13/12/2024
15:44:44
GMT
19
100.0500
XLON
1125101722428106
13/12/2024
15:44:44
GMT
11
100.0500
XLON
1125101722428107
13/12/2024
15:44:44
GMT
10
100.0500
XLON
1125101722428108
13/12/2024
15:44:44
GMT
22
100.0500
XLON
1125101722428109
13/12/2024
15:44:44
GMT
120
100.1000
XLON
1125101722428110
13/12/2024
15:44:44
GMT
38
100.1000
XLON
1125101722428111
13/12/2024
15:44:44
GMT
6
100.1000
XLON
1125101722428112
13/12/2024
15:44:44
GMT
10
100.1000
CHIX
120001BWA
13/12/2024
15:44:44
GMT
76
100.1000
CHIX
120001BWB
13/12/2024
15:44:44
GMT
114
100.0500
CHIX
120001BWG
13/12/2024
15:44:45
GMT
20
100.0500
CHIX
120001BWN
13/12/2024
15:45:20
GMT
66
100.0500
XLON
1125101722428365
13/12/2024
15:45:20
GMT
34
100.0500
XLON
1125101722428366
13/12/2024
15:45:32
GMT
16
100.0500
TRQX
1125101646942654
13/12/2024
15:45:32
GMT
31
100.0500
TRQX
1125101646942655
13/12/2024
15:45:32
GMT
10
100.0500
XLON
1125101722428411
13/12/2024
15:45:32
GMT
16
100.0500
XLON
1125101722428412
13/12/2024
15:46:26
GMT
67
100.1000
XLON
1125101722428563
13/12/2024
15:46:26
GMT
26
100.1000
XLON
1125101722428564
13/12/2024
15:46:26
GMT
75
100.1000
XLON
1125101722428565
13/12/2024
15:47:53
GMT
13
100.1500
XLON
1125101722428832
13/12/2024
15:47:57
GMT
14
100.1500
XLON
1125101722428845
13/12/2024
15:47:57
GMT
98
100.1500
XLON
1125101722428846
13/12/2024
15:47:57
GMT
37
100.1500
XLON
1125101722428847
13/12/2024
15:48:04
GMT
55
100.1000
TRQX
1125101646943025
13/12/2024
15:48:04
GMT
129
100.1000
XLON
1125101722428859
13/12/2024
15:48:04
GMT
128
100.1000
XLON
1125101722428860
13/12/2024
15:48:04
GMT
45
100.1000
XLON
1125101722428862
13/12/2024
15:48:04
GMT
105
100.1000
CHIX
120001CRX
13/12/2024
15:48:04
GMT
23
100.1000
CHIX
120001CRY
13/12/2024
15:49:20
GMT
20
100.1500
XLON
1125101722429008
13/12/2024
15:49:20
GMT
16
100.1500
XLON
1125101722429009
13/12/2024
15:49:20
GMT
37
100.1500
XLON
1125101722429010
13/12/2024
15:49:20
GMT
33
100.1500
XLON
1125101722429011
13/12/2024
15:49:20
GMT
41
100.1000
XLON
1125101722429015
13/12/2024
15:49:20
GMT
84
100.1000
XLON
1125101722429016
13/12/2024
15:49:23
GMT
52
100.1000
XLON
1125101722429018
13/12/2024
15:49:23
GMT
22
100.1000
XLON
1125101722429019
13/12/2024
15:49:23
GMT
39
100.1000
XLON
1125101722429020
13/12/2024
15:49:26
GMT
16
100.1000
XLON
1125101722429030
13/12/2024
15:49:26
GMT
41
100.1000
XLON
1125101722429031
13/12/2024
15:49:29
GMT
14
100.1000
XLON
1125101722429032
13/12/2024
15:49:35
GMT
94
100.1000
CHIX
120001D3T
13/12/2024
15:49:35
GMT
44
100.1000
CHIX
120001D3U
13/12/2024
15:50:10
GMT
25
100.0500
TRQX
1125101646943405
13/12/2024
15:50:10
GMT
27
100.0500
TRQX
1125101646943406
13/12/2024
15:50:10
GMT
129
100.0500
XLON
1125101722429149
13/12/2024
15:50:10
GMT
132
100.0500
XLON
1125101722429150
13/12/2024
15:50:10
GMT
66
100.0500
XLON
1125101722429152
13/12/2024
15:50:10
GMT
127
100.0500
CHIX
120001DD1
13/12/2024
15:52:10
GMT
48
100.0500
TRQX
1125101646943846
13/12/2024
15:52:10
GMT
125
100.0500
XLON
1125101722429548
13/12/2024
15:52:10
GMT
131
100.0500
XLON
1125101722429549
13/12/2024
15:52:10
GMT
20
100.0500
CHIX
120001DSN
13/12/2024
15:52:10
GMT
109
100.0500
CHIX
120001DSO
13/12/2024
15:53:01
GMT
37
100.0500
XLON
1125101722429657
13/12/2024
15:53:06
GMT
38
100.0000
CHIX
120001DZA
13/12/2024
15:53:08
GMT
50
100.0000
CHIX
120001DZE
13/12/2024
15:53:09
GMT
47
100.0000
TRQX
1125101646944025
13/12/2024
15:53:09
GMT
1
100.0000
TRQX
1125101646944026
13/12/2024
15:53:09
GMT
54
100.0000
XLON
1125101722429667
13/12/2024
15:53:09
GMT
81
100.0000
XLON
1125101722429668
13/12/2024
15:53:09
GMT
69
100.0000
XLON
1125101722429669
13/12/2024
15:53:09
GMT
14
100.0000
XLON
1125101722429670
13/12/2024
15:53:09
GMT
43
100.0000
XLON
1125101722429671
13/12/2024
15:53:09
GMT
14
100.0000
CHIX
120001DZJ
13/12/2024
15:53:09
GMT
27
100.0000
CHIX
120001DZK
13/12/2024
15:53:14
GMT
169
99.9600
XLON
1125101722429720
13/12/2024
15:53:14
GMT
6
99.9400
CHIX
120001E2B
13/12/2024
15:53:14
GMT
14
99.9400
CHIX
120001E2C
13/12/2024
15:54:59
GMT
3
99.9400
CHIX
120001EJP
13/12/2024
15:55:33
GMT
24
99.9800
XLON
1125101722429946
13/12/2024
15:55:34
GMT
123
99.9800
XLON
1125101722429947
13/12/2024
15:55:34
GMT
2
99.9800
XLON
1125101722429948
13/12/2024
15:55:34
GMT
15
99.9800
XLON
1125101722429949
13/12/2024
15:56:23
GMT
80
99.9800
XLON
1125101722430023
13/12/2024
15:56:23
GMT
15
99.9800
XLON
1125101722430024
13/12/2024
15:56:55
GMT
123
99.9800
XLON
1125101722430182
13/12/2024
15:56:55
GMT
15
99.9800
XLON
1125101722430183
13/12/2024
15:56:55
GMT
10
99.9800
XLON
1125101722430184
13/12/2024
15:56:55
GMT
4
99.9800
XLON
1125101722430185
13/12/2024
15:57:06
GMT
50
99.9400
CHIX
120001F54
13/12/2024
15:57:06
GMT
57
99.9400
CHIX
120001F55
13/12/2024
15:57:15
GMT
36
99.9400
TRQX
1125101646944880
13/12/2024
15:57:15
GMT
9
99.9400
TRQX
1125101646944881
13/12/2024
15:57:15
GMT
133
99.9400
XLON
1125101722430241
13/12/2024
15:57:15
GMT
126
99.9400
XLON
1125101722430242
13/12/2024
15:57:15
GMT
50
99.9400
XLON
1125101722430243
13/12/2024
15:57:15
GMT
20
99.9600
XLON
1125101722430244
13/12/2024
15:57:15
GMT
56
99.9600
XLON
1125101722430245
13/12/2024
15:58:44
GMT
71
99.9200
TRQX
1125101646945224
13/12/2024
15:59:20
GMT
26
99.9200
XLON
1125101722430652
13/12/2024
15:59:20
GMT
40
99.9200
XLON
1125101722430653
13/12/2024
15:59:20
GMT
56
99.9200
XLON
1125101722430654
13/12/2024
15:59:20
GMT
136
99.9200
CHIX
120001FNH
13/12/2024
15:59:40
GMT
13
99.9200
XLON
1125101722430667
13/12/2024
15:59:40
GMT
107
99.9200
CHIX
120001FS0
13/12/2024
16:00:17
GMT
132
99.9400
XLON
1125101722430778
13/12/2024
16:00:17
GMT
5
99.9400
XLON
1125101722430779
13/12/2024
16:00:17
GMT
122
99.9400
XLON
1125101722430780
13/12/2024
16:00:17
GMT
60
99.9400
XLON
1125101722430782
13/12/2024
16:01:46
GMT
70
99.9400
XLON
1125101722431041
13/12/2024
16:01:46
GMT
61
99.9400
XLON
1125101722431042
13/12/2024
16:01:46
GMT
130
99.9400
CHIX
120001GGU
13/12/2024
16:02:19
GMT
48
99.9200
TRQX
1125101646946056
13/12/2024
16:02:23
GMT
37
99.9200
CHIX
120001GK0
13/12/2024
16:03:05
GMT
50
99.9400
CHIX
120001GQG
13/12/2024
16:03:30
GMT
133
99.9600
XLON
1125101722431343
13/12/2024
16:03:31
GMT
83
99.9400
TRQX
1125101646946311
13/12/2024
16:03:31
GMT
129
99.9400
XLON
1125101722431347
13/12/2024
16:03:31
GMT
70
99.9600
XLON
1125101722431349
13/12/2024
16:03:31
GMT
15
99.9600
XLON
1125101722431350
13/12/2024
16:03:31
GMT
31
99.9600
XLON
1125101722431351
13/12/2024
16:03:31
GMT
40
99.9600
XLON
1125101722431352
13/12/2024
16:03:31
GMT
13
99.9600
XLON
1125101722431353
13/12/2024
16:03:31
GMT
36
99.9400
CHIX
120001GTR
13/12/2024
16:03:31
GMT
92
99.9400
CHIX
120001GTS
13/12/2024
16:03:51
GMT
17
99.9400
CHIX
120001GUW
13/12/2024
16:04:07
GMT
45
99.9400
TRQX
1125101646946433
13/12/2024
16:04:07
GMT
45
99.9400
TRQX
1125101646946434
13/12/2024
16:04:07
GMT
127
99.9400
XLON
1125101722431387
13/12/2024
16:04:07
GMT
99
99.9400
XLON
1125101722431388
13/12/2024
16:04:07
GMT
108
99.9400
CHIX
120001GWM
13/12/2024
16:04:08
GMT
123
99.9400
XLON
1125101722431389
13/12/2024
16:04:08
GMT
32
99.9400
XLON
1125101722431390
13/12/2024
16:04:08
GMT
14
99.9400
XLON
1125101722431391
13/12/2024
16:04:08
GMT
123
99.9400
XLON
1125101722431396
13/12/2024
16:04:08
GMT
14
99.9400
XLON
1125101722431397
13/12/2024
16:04:08
GMT
13
99.9400
XLON
1125101722431398
13/12/2024
16:04:42
GMT
74
99.9400
CHIX
120001H14
13/12/2024
16:04:45
GMT
57
99.9400
CHIX
120001H15
13/12/2024
16:04:52
GMT
103
99.9400
XLON
1125101722431577
13/12/2024
16:04:52
GMT
24
99.9400
XLON
1125101722431578
13/12/2024
16:04:52
GMT
61
99.9400
XLON
1125101722431579
13/12/2024
16:04:52
GMT
14
99.9400
XLON
1125101722431581
13/12/2024
16:05:36
GMT
67
99.9200
TRQX
1125101646946691
13/12/2024
16:05:36
GMT
4
99.9200
TRQX
1125101646946692
13/12/2024
16:05:36
GMT
2
99.9200
TRQX
1125101646946693
13/12/2024
16:05:36
GMT
92
99.9400
XLON
1125101722431737
13/12/2024
16:05:36
GMT
60
99.9400
XLON
1125101722431738
13/12/2024
16:05:36
GMT
10
99.9400
XLON
1125101722431739
13/12/2024
16:05:36
GMT
7
99.9400
XLON
1125101722431740
13/12/2024
16:05:49
GMT
31
99.9400
CHIX
120001HAQ
13/12/2024
16:05:52
GMT
77
99.9400
CHIX
120001HBK
13/12/2024
16:05:52
GMT
25
99.9400
CHIX
120001HBU
13/12/2024
16:06:13
GMT
71
99.9200
TRQX
1125101646946839
13/12/2024
16:06:39
GMT
133
99.9400
XLON
1125101722431911
13/12/2024
16:06:39
GMT
84
99.9400
XLON
1125101722431912
13/12/2024
16:06:39
GMT
21
99.9400
XLON
1125101722431913
13/12/2024
16:06:39
GMT
10
99.9400
CHIX
120001HI5
13/12/2024
16:06:39
GMT
70
99.9400
CHIX
120001HI6
13/12/2024
16:06:39
GMT
50
99.9400
CHIX
120001HI7
13/12/2024
16:06:40
GMT
38
99.9400
TRQX
1125101646946893
13/12/2024
16:06:57
GMT
92
99.9400
XLON
1125101722432003
13/12/2024
16:06:57
GMT
15
99.9400
XLON
1125101722432004
13/12/2024
16:06:57
GMT
40
99.9400
XLON
1125101722432005
13/12/2024
16:06:57
GMT
16
99.9400
XLON
1125101722432006
13/12/2024
16:07:05
GMT
101
99.9000
XLON
1125101722432033
13/12/2024
16:07:05
GMT
33
99.9000
XLON
1125101722432034
13/12/2024
16:07:05
GMT
4
99.9000
XLON
1125101722432037
13/12/2024
16:07:47
GMT
129
99.8800
XLON
1125101722432169
13/12/2024
16:07:47
GMT
121
99.8800
XLON
1125101722432170
13/12/2024
16:07:47
GMT
12
99.8800
XLON
1125101722432171
13/12/2024
16:07:47
GMT
125
99.8800
CHIX
120001HUM
13/12/2024
16:07:47
GMT
5
99.8800
CHIX
120001HUN
13/12/2024
16:07:48
GMT
92
99.8800
XLON
1125101722432177
13/12/2024
16:07:48
GMT
15
99.8800
XLON
1125101722432178
13/12/2024
16:07:48
GMT
10
99.8800
XLON
1125101722432179
13/12/2024
16:07:48
GMT
14
99.8800
XLON
1125101722432180
13/12/2024
16:08:09
GMT
78
99.8600
TRQX
1125101646947184
13/12/2024
16:08:09
GMT
15
99.8600
XLON
1125101722432194
13/12/2024
16:08:09
GMT
10
99.8600
XLON
1125101722432195
13/12/2024
16:08:26
GMT
76
99.8200
XLON
1125101722432215
13/12/2024
16:08:40
GMT
169
99.8600
XLON
1125101722432246
13/12/2024
16:08:40
GMT
6
99.8600
XLON
1125101722432247
13/12/2024
16:08:40
GMT
77
99.8600
XLON
1125101722432248
13/12/2024
16:08:40
GMT
14
99.8600
XLON
1125101722432249
13/12/2024
16:08:40
GMT
13
99.8600
XLON
1125101722432250
13/12/2024
16:08:41
GMT
16
99.8600
XLON
1125101722432251
13/12/2024
16:08:41
GMT
14
99.8600
XLON
1125101722432253
13/12/2024
16:08:41
GMT
14
99.8600
XLON
1125101722432254
13/12/2024
16:08:42
GMT
16
99.8600
XLON
1125101722432255
13/12/2024
16:09:07
GMT
19
99.8400
TRQX
1125101646947367
13/12/2024
16:09:07
GMT
31
99.8400
TRQX
1125101646947368
13/12/2024
16:09:07
GMT
31
99.8400
TRQX
1125101646947369
13/12/2024
16:09:07
GMT
37
99.8400
XLON
1125101722432272
13/12/2024
16:09:23
GMT
55
99.8400
TRQX
1125101646947418
13/12/2024
16:10:12
GMT
45
99.8200
XLON
1125101722432438
13/12/2024
16:10:12
GMT
92
99.8400
XLON
1125101722432439
13/12/2024
16:10:12
GMT
15
99.8400
XLON
1125101722432440
13/12/2024
16:10:12
GMT
10
99.8400
XLON
1125101722432441
13/12/2024
16:10:12
GMT
7
99.8400
XLON
1125101722432442
13/12/2024
16:10:12
GMT
15
99.8200
CHIX
120001IBY
13/12/2024
16:10:12
GMT
111
99.8200
CHIX
120001IBZ
13/12/2024
16:10:21
GMT
127
99.8000
XLON
1125101722432449
13/12/2024
16:10:21
GMT
92
99.8200
XLON
1125101722432451
13/12/2024
16:10:21
GMT
45
99.8200
XLON
1125101722432452
13/12/2024
16:10:21
GMT
15
99.8200
XLON
1125101722432453
13/12/2024
16:10:21
GMT
10
99.8200
XLON
1125101722432454
13/12/2024
16:10:21
GMT
7
99.8200
XLON
1125101722432455
13/12/2024
16:10:40
GMT
14
99.8000
XLON
1125101722432482
13/12/2024
16:11:05
GMT
14
99.8200
XLON
1125101722432506
13/12/2024
16:11:06
GMT
40
99.8200
TRQX
1125101646947652
13/12/2024
16:11:06
GMT
23
99.8200
TRQX
1125101646947653
13/12/2024
16:11:06
GMT
14
99.8200
XLON
1125101722432507
13/12/2024
16:11:26
GMT
130
99.8000
XLON
1125101722432535
13/12/2024
16:11:26
GMT
20
99.8000
CHIX
120001IL0
13/12/2024
16:11:26
GMT
110
99.8000
CHIX
120001IL1
13/12/2024
16:14:00
GMT
59
99.8200
TRQX
1125101646948213
13/12/2024
16:14:00
GMT
48
99.8200
XLON
1125101722432688
13/12/2024
16:14:00
GMT
19
99.8200
XLON
1125101722432689
13/12/2024
16:14:00
GMT
92
99.8400
XLON
1125101722432691
13/12/2024
16:14:00
GMT
60
99.8400
XLON
1125101722432692
13/12/2024
16:14:00
GMT
9
99.8400
XLON
1125101722432693
13/12/2024
16:14:00
GMT
41
99.8000
CHIX
120001J6X
13/12/2024
16:14:09
GMT
125
99.8000
XLON
1125101722432700
13/12/2024
16:14:09
GMT
45
99.8200
XLON
1125101722432701
13/12/2024
16:14:09
GMT
10
99.8200
XLON
1125101722432702
13/12/2024
16:14:09
GMT
29
99.8200
XLON
1125101722432703
13/12/2024
16:14:09
GMT
16
99.8200
XLON
1125101722432704
13/12/2024
16:14:09
GMT
15
99.8200
XLON
1125101722432705
13/12/2024
16:14:09
GMT
40
99.8200
XLON
1125101722432706
13/12/2024
16:14:09
GMT
86
99.8000
CHIX
120001J7C
13/12/2024
16:14:09
GMT
3
99.8000
CHIX
120001J7D
13/12/2024
16:14:27
GMT
35
99.8000
CHIX
120001J97
13/12/2024
16:14:29
GMT
58
99.8000
XLON
1125101722432715
13/12/2024
16:14:29
GMT
68
99.8000
XLON
1125101722432716
13/12/2024
16:14:29
GMT
50
99.8000
CHIX
120001J9K
13/12/2024
16:14:29
GMT
41
99.8000
CHIX
120001J9L
13/12/2024
16:15:06
GMT
58
99.7600
TRQX
1125101646948381
13/12/2024
16:15:06
GMT
43
99.7600
XLON
1125101722432741
13/12/2024
16:15:06
GMT
50
99.7400
CHIX
120001JET
13/12/2024
16:15:13
GMT
130
99.7400
XLON
1125101722432761
13/12/2024
16:15:13
GMT
83
99.7400
CHIX
120001JG2
13/12/2024
16:15:24
GMT
44
99.7200
XLON
1125101722432793
13/12/2024
16:15:43
GMT
26
99.7000
XLON
1125101722432805
13/12/2024
16:15:43
GMT
40
99.7000
XLON
1125101722432806
13/12/2024
16:15:43
GMT
78
99.7000
XLON
1125101722432807
13/12/2024
16:15:53
GMT
51
99.6600
TRQX
1125101646948500
13/12/2024
16:15:53
GMT
31
99.6600
XLON
1125101722432831
13/12/2024
16:15:53
GMT
6
99.6600
XLON
1125101722432832
13/12/2024
16:15:54
GMT
50
99.6400
CHIX
120001JLD
13/12/2024
16:15:56
GMT
32
99.6400
CHIX
120001JLE
13/12/2024
16:16:04
GMT
27
99.6400
CHIX
120001JLZ
13/12/2024
16:16:04
GMT
18
99.6400
CHIX
120001JM0
13/12/2024
16:16:10
GMT
15
99.6600
XLON
1125101722432869
13/12/2024
16:16:11
GMT
77
99.6400
XLON
1125101722432870
13/12/2024
16:16:11
GMT
52
99.6400
XLON
1125101722432871
13/12/2024
16:16:11
GMT
15
99.6600
XLON
1125101722432875
13/12/2024
16:16:11
GMT
51
99.6600
XLON
1125101722432876
13/12/2024
16:16:11
GMT
13
99.6600
XLON
1125101722432877
13/12/2024
16:16:16
GMT
64
99.6400
XLON
1125101722432881
13/12/2024
16:16:16
GMT
62
99.6400
XLON
1125101722432882
13/12/2024
16:16:16
GMT
57
99.6400
XLON
1125101722432883
13/12/2024
16:16:16
GMT
57
99.6400
CHIX
120001JOI
13/12/2024
16:16:16
GMT
61
99.6400
CHIX
120001JOJ
13/12/2024
16:18:14
GMT
18
99.6400
XLON
1125101722433040
13/12/2024
16:18:14
GMT
92
99.6400
XLON
1125101722433041
13/12/2024
16:18:14
GMT
16
99.6400
XLON
1125101722433042
13/12/2024
16:18:35
GMT
17
99.6400
XLON
1125101722433049
13/12/2024
16:18:35
GMT
16
99.6400
XLON
1125101722433050
13/12/2024
16:18:35
GMT
15
99.6400
XLON
1125101722433051
13/12/2024
16:18:51
GMT
18
99.6400
XLON
1125101722433075
13/12/2024
16:18:51
GMT
16
99.6400
XLON
1125101722433076
13/12/2024
16:18:51
GMT
15
99.6400
XLON
1125101722433077
13/12/2024
16:18:54
GMT
65
99.6200
XLON
1125101722433086
13/12/2024
16:18:54
GMT
65
99.6200
XLON
1125101722433087
13/12/2024
16:18:54
GMT
2
99.6400
XLON
1125101722433088
13/12/2024
16:18:54
GMT
10
99.6400
XLON
1125101722433089
13/12/2024
16:18:54
GMT
25
99.6200
CHIX
120001K63
13/12/2024
16:18:54
GMT
52
99.6200
CHIX
120001K64
13/12/2024
16:18:55
GMT
39
99.6200
CHIX
120001K69
13/12/2024
16:19:07
GMT
131
99.6200
XLON
1125101722433108
13/12/2024
16:19:07
GMT
15
99.6200
CHIX
120001K6Y
13/12/2024
16:19:07
GMT
37
99.6200
CHIX
120001K6Z
13/12/2024
16:19:07
GMT
7
99.6200
CHIX
120001K70
13/12/2024
16:19:07
GMT
30
99.6200
CHIX
120001K71
13/12/2024
16:19:27
GMT
38
99.6000
TRQX
1125101646949220
13/12/2024
16:21:10
GMT
70
99.6200
CHIX
120001KLS
13/12/2024
16:21:10
GMT
59
99.6200
CHIX
120001KLT
13/12/2024
16:21:56
GMT
37
99.6000
TRQX
1125101646949588
13/12/2024
16:21:56
GMT
44
99.6000
XLON
1125101722433305
13/12/2024
16:21:56
GMT
87
99.6000
XLON
1125101722433306
13/12/2024
16:22:01
GMT
79
99.6000
TRQX
1125101646949629
13/12/2024
16:22:01
GMT
126
99.6000
XLON
1125101722433315
13/12/2024
16:22:01
GMT
50
99.6000
CHIX
120001KSJ
13/12/2024
16:22:01
GMT
80
99.6000
CHIX
120001KSK
13/12/2024
16:22:20
GMT
50
99.5800
XLON
1125101722433355
13/12/2024
16:23:10
GMT
35
99.5800
XLON
1125101722433398
13/12/2024
16:24:02
GMT
92
99.5800
XLON
1125101722433474
13/12/2024
16:24:02
GMT
72
99.5800
XLON
1125101722433475
13/12/2024
16:24:02
GMT
28
99.5400
CHIX
120001L40
13/12/2024
16:24:41
GMT
24
99.6200
XLON
1125101722433603
13/12/2024
16:24:41
GMT
104
99.6200
XLON
1125101722433604
13/12/2024
16:24:43
GMT
50
99.6000
CHIX
120001L9M
13/12/2024
16:25:53
GMT
29
99.6200
XLON
1125101722433672
13/12/2024
16:25:53
GMT
83
99.6200
XLON
1125101722433673
13/12/2024
16:25:57
GMT
50
99.6000
CHIX
120001LJN
13/12/2024
16:26:02
GMT
61
99.6000
TRQX
1125101646950330
13/12/2024
16:26:02
GMT
5
99.6000
XLON
1125101722433691
13/12/2024
16:26:02
GMT
97
99.6000
XLON
1125101722433692
13/12/2024
16:26:02
GMT
27
99.6000
XLON
1125101722433693
13/12/2024
16:26:02
GMT
50
99.6000
XLON
1125101722433695
13/12/2024
16:26:02
GMT
26
99.6000
CHIX
120001LJW
13/12/2024
16:26:44
GMT
92
99.6000
XLON
1125101722433761
13/12/2024
16:26:44
GMT
35
99.6000
XLON
1125101722433762
13/12/2024
16:26:44
GMT
40
99.6000
XLON
1125101722433763
13/12/2024
16:26:44
GMT
2
99.6000
XLON
1125101722433764
13/12/2024
16:26:44
GMT
16
99.6000
XLON
1125101722433765
13/12/2024
16:26:44
GMT
92
99.6000
XLON
1125101722433766
13/12/2024
16:26:44
GMT
61
99.6000
XLON
1125101722433767
13/12/2024
16:26:44
GMT
64
99.6000
XLON
1125101722433768
13/12/2024
16:26:44
GMT
15
99.6000
XLON
1125101722433769
13/12/2024
16:26:44
GMT
14
99.6000
XLON
1125101722433770
13/12/2024
16:26:44
GMT
76
99.6000
XLON
1125101722433771
13/12/2024
16:27:20
GMT
62
99.6000
TRQX
1125101646950580
13/12/2024
16:27:20
GMT
123
99.6000
XLON
1125101722433821
13/12/2024
16:27:20
GMT
4
99.6000
XLON
1125101722433822
13/12/2024
16:27:20
GMT
15
99.6000
XLON
1125101722433823
13/12/2024
16:27:20
GMT
16
99.6000
XLON
1125101722433824
13/12/2024
16:27:20
GMT
125
99.6000
CHIX
120001LU8
13/12/2024
16:27:20
GMT
1
99.6000
CHIX
120001LU9
13/12/2024
16:28:55
GMT
13
99.6400
XLON
1125101722433995
13/12/2024
16:28:55
GMT
15
99.6400
XLON
1125101722433996
13/12/2024
16:28:55
GMT
50
99.6200
CHIX
120001M3V
13/12/2024
16:29:23
GMT
32
99.6400
XLON
1125101722434066
13/12/2024
16:29:24
GMT
50
99.6200
CHIX
120001M60
13/12/2024
16:29:29
GMT
125
99.6200
XLON
1125101722434099
13/12/2024
16:29:29
GMT
7
99.6200
XLON
1125101722434100
13/12/2024
16:29:29
GMT
117
99.6200
XLON
1125101722434101
13/12/2024
16:29:29
GMT
92
99.6200
XLON
1125101722434104
13/12/2024
16:29:29
GMT
16
99.6200
XLON
1125101722434105
13/12/2024
16:29:29
GMT
15
99.6200
XLON
1125101722434106
13/12/2024
16:29:29
GMT
10
99.6200
XLON
1125101722434107
13/12/2024
16:29:29
GMT
36
99.6200
XLON
1125101722434108
13/12/2024
16:29:29
GMT
23
99.6200
CHIX
120001M6Q
13/12/2024
16:29:29
GMT
7
99.6200
CHIX
120001M6R
13/12/2024
16:29:59
GMT
40
99.6000
XLON
1125101722434139
13/12/2024
16:29:59
GMT
89
99.6000
XLON
1125101722434140
13/12/2024
16:30:47
GMT
52
99.6000
TRQX
1125101646951057
13/12/2024
16:30:47
GMT
133
99.6000
CHIX
120001MFN
13/12/2024
16:30:50
GMT
27
99.6000
XLON
1125101722434239
13/12/2024
16:30:50
GMT
29
99.6000
XLON
1125101722434240
13/12/2024
16:30:50
GMT
14
99.6000
XLON
1125101722434241
13/12/2024
16:30:50
GMT
2
99.6000
XLON
1125101722434255
13/12/2024
16:30:50
GMT
15
99.6000
XLON
1125101722434256
13/12/2024
16:30:50
GMT
125
99.6000
XLON
1125101722434257
13/12/2024
16:30:50
GMT
13
99.6000
XLON
1125101722434258
13/12/2024
16:30:50
GMT
14
99.6000
XLON
1125101722434259
13/12/2024
16:30:50
GMT
72
99.6000
XLON
1125101722434260
13/12/2024
16:30:50
GMT
16
99.6000
XLON
1125101722434261
13/12/2024
16:30:50
GMT
13
99.6000
XLON
1125101722434262
13/12/2024
16:30:51
GMT
9
99.6000
XLON
1125101722434263
13/12/2024
16:30:51
GMT
16
99.6000
XLON
1125101722434264
13/12/2024
16:30:51
GMT
13
99.6000
XLON
1125101722434265
13/12/2024
16:30:51
GMT
13
99.6000
XLON
1125101722434267
13/12/2024
16:30:51
GMT
13
99.6000
XLON
1125101722434268
13/12/2024
16:30:52
GMT
16
99.6000
XLON
1125101722434274
13/12/2024
16:30:52
GMT
16
99.6000
XLON
1125101722434275
13/12/2024
16:30:53
GMT
16
99.6000
XLON
1125101722434284
13/12/2024
16:31:14
GMT
15
99.5800
XLON
1125101722434407
13/12/2024
16:31:14
GMT
13
99.5800
XLON
1125101722434408
13/12/2024
16:31:30
GMT
131
99.5600
XLON
1125101722434478
13/12/2024
16:31:31
GMT
43
99.5600
XLON
1125101722434489
13/12/2024
16:31:31
GMT
25
99.5600
XLON
1125101722434490
13/12/2024
16:31:31
GMT
98
99.5400
CHIX
120001MOR
13/12/2024
16:31:34
GMT
55
99.5400
TRQX
1125101646951182
13/12/2024
16:31:34
GMT
134
99.5400
XLON
1125101722434518
13/12/2024
16:31:34
GMT
15
99.5600
XLON
1125101722434523
13/12/2024
16:31:34
GMT
22
99.5600
XLON
1125101722434524
13/12/2024
16:31:34
GMT
48
99.5600
XLON
1125101722434525
13/12/2024
16:31:34
GMT
14
99.5600
XLON
1125101722434526
13/12/2024
16:31:34
GMT
10
99.5600
XLON
1125101722434527
13/12/2024
16:31:34
GMT
7
99.5400
CHIX
120001MQ2
13/12/2024
16:31:34
GMT
22
99.5400
CHIX
120001MQE
13/12/2024
16:31:36
GMT
50
99.5400
CHIX
120001MQF
13/12/2024
16:31:40
GMT
41
99.5400
TRQX
1125101646951196
13/12/2024
16:31:40
GMT
60
99.5400
XLON
1125101722434533
13/12/2024
16:31:40
GMT
65
99.5400
XLON
1125101722434534
13/12/2024
16:31:40
GMT
55
99.5400
CHIX
120001MQS
13/12/2024
16:31:50
GMT
24
99.5400
XLON
1125101722434571
13/12/2024
16:31:50
GMT
15
99.5400
XLON
1125101722434572
13/12/2024
16:31:50
GMT
15
99.5400
XLON
1125101722434573
13/12/2024
16:31:50
GMT
92
99.5400
XLON
1125101722434574
13/12/2024
16:31:50
GMT
125
99.5200
XLON
1125101722434576
13/12/2024
16:32:26
GMT
54
99.5000
XLON
1125101722434619
13/12/2024
16:32:26
GMT
16
99.5000
XLON
1125101722434620
13/12/2024
16:32:26
GMT
85
99.5000
XLON
1125101722434621
13/12/2024
16:32:26
GMT
47
99.5000
XLON
1125101722434622
13/12/2024
16:33:38
GMT
41
99.4800
TRQX
1125101646951587
13/12/2024
16:33:38
GMT
132
99.4800
CHIX
120001N6B
13/12/2024
16:34:16
GMT
4
99.5400
XLON
1125101722434944
13/12/2024
16:34:16
GMT
60
99.5400
XLON
1125101722434945
13/12/2024
16:34:16
GMT
26
99.5400
XLON
1125101722434946
13/12/2024
16:34:19
GMT
15
99.5400
XLON
1125101722434947
13/12/2024
16:34:19
GMT
115
99.5200
CHIX
120001NBO
13/12/2024
16:34:19
GMT
17
99.5200
CHIX
120001NBP
13/12/2024
16:35:26
GMT
21
99.6200
XLON
1125101722435171
13/12/2024
16:35:46
GMT
13
99.6200
XLON
1125101722435213
13/12/2024
16:35:47
GMT
14
99.6200
XLON
1125101722435214
13/12/2024
16:35:48
GMT
1
99.6200
XLON
1125101722435215
13/12/2024
16:35:48
GMT
14
99.6200
XLON
1125101722435216
13/12/2024
16:35:48
GMT
16
99.6200
XLON
1125101722435217
13/12/2024
16:35:55
GMT
15
99.6200
XLON
1125101722435231
13/12/2024
16:36:00
GMT
15
99.6200
XLON
1125101722435232
13/12/2024
16:36:12
GMT
33
99.6200
TRQX
1125101646952076
13/12/2024
16:36:12
GMT
27
99.6200
TRQX
1125101646952077
13/12/2024
16:36:12
GMT
73
99.6200
XLON
1125101722435245
13/12/2024
16:36:12
GMT
59
99.6200
XLON
1125101722435246
13/12/2024
16:36:12
GMT
50
99.6200
CHIX
120001NNJ
13/12/2024
16:36:12
GMT
70
99.6200
CHIX
120001NNK
13/12/2024
16:36:12
GMT
6
99.6200
CHIX
120001NNL
13/12/2024
16:37:45
GMT
61
99.6200
XLON
1125101722435394
13/12/2024
16:37:45
GMT
16
99.6200
XLON
1125101722435395
13/12/2024
16:37:45
GMT
59
99.6200
CHIX
120001O4R
13/12/2024
16:37:45
GMT
66
99.6200
CHIX
120001O4S
13/12/2024
16:37:50
GMT
92
99.6200
XLON
1125101722435397
13/12/2024
16:37:50
GMT
45
99.6200
XLON
1125101722435398
13/12/2024
16:37:50
GMT
28
99.6200
XLON
1125101722435399
13/12/2024
16:37:50
GMT
4
99.6200
XLON
1125101722435400
13/12/2024
16:37:50
GMT
10
99.6200
XLON
1125101722435401
13/12/2024
16:37:50
GMT
60
99.6200
XLON
1125101722435402
13/12/2024
16:37:50
GMT
13
99.6200
XLON
1125101722435403
13/12/2024
16:37:50
GMT
86
99.6200
XLON
1125101722435404
13/12/2024
16:37:51
GMT
13
99.6200
XLON
1125101722435405
13/12/2024
16:38:00
GMT
82
99.6000
TRQX
1125101646952368
13/12/2024
16:38:03
GMT
70
99.5800
XLON
1125101722435424
13/12/2024
16:38:03
GMT
92
99.6000
XLON
1125101722435426
13/12/2024
16:38:03
GMT
45
99.6000
XLON
1125101722435427
13/12/2024
16:38:03
GMT
15
99.6000
XLON
1125101722435428
13/12/2024
16:38:03
GMT
17
99.6000
XLON
1125101722435429
13/12/2024
16:39:00
GMT
68
99.5800
XLON
1125101722435594
13/12/2024
16:39:31
GMT
10
99.5800
XLON
1125101722435616
13/12/2024
16:40:13
GMT
91
99.6200
XLON
1125101722435690
13/12/2024
16:40:13
GMT
15
99.6200
XLON
1125101722435691
13/12/2024
16:40:13
GMT
14
99.6200
XLON
1125101722435692
13/12/2024
16:40:13
GMT
49
99.6200
XLON
1125101722435693
13/12/2024
16:40:14
GMT
43
99.6200
XLON
1125101722435694
13/12/2024
16:40:14
GMT
15
99.6200
XLON
1125101722435695
13/12/2024
16:40:14
GMT
15
99.6200
XLON
1125101722435696
13/12/2024
16:40:16
GMT
16
99.6200
XLON
1125101722435697
13/12/2024
16:40:16
GMT
13
99.6200
XLON
1125101722435698
13/12/2024
16:40:17
GMT
16
99.6200
XLON
1125101722435700
13/12/2024
16:40:17
GMT
13
99.6200
XLON
1125101722435701
13/12/2024
16:40:17
GMT
90
99.6200
XLON
1125101722435702
13/12/2024
16:40:17
GMT
44
99.5800
XLON
1125101722435707
13/12/2024
16:40:17
GMT
16
99.5800
XLON
1125101722435708
13/12/2024
16:40:17
GMT
50
99.6000
CHIX
120001OU8
13/12/2024
16:40:17
GMT
79
99.6000
CHIX
120001OU9
13/12/2024
16:40:19
GMT
46
99.5600
XLON
1125101722435717
13/12/2024
16:40:19
GMT
83
99.5600
XLON
1125101722435718
13/12/2024
16:40:19
GMT
40
99.5600
XLON
1125101722435720
13/12/2024
16:40:19
GMT
10
99.5600
XLON
1125101722435721
13/12/2024
16:40:29
GMT
61
99.5400
TRQX
1125101646952800
13/12/2024
16:40:29
GMT
92
99.5400
XLON
1125101722435743
13/12/2024
16:40:29
GMT
129
99.5400
CHIX
120001OWX
13/12/2024
16:40:38
GMT
60
99.5200
XLON
1125101722435770
13/12/2024
16:40:39
GMT
130
99.5000
XLON
1125101722435773
13/12/2024
16:40:39
GMT
22
99.5200
XLON
1125101722435778
13/12/2024
16:40:39
GMT
15
99.5200
XLON
1125101722435779
13/12/2024
16:40:39
GMT
92
99.5200
XLON
1125101722435780
13/12/2024
16:40:39
GMT
10
99.5200
XLON
1125101722435781
13/12/2024
16:41:08
GMT
129
99.5200
CHIX
120001P88
13/12/2024
16:41:11
GMT
34
99.5000
XLON
1125101722435933
13/12/2024
16:41:31
GMT
50
99.5000
XLON
1125101722435957
13/12/2024
16:41:37
GMT
24
99.5000
XLON
1125101722435959
13/12/2024
16:41:37
GMT
22
99.5000
XLON
1125101722435960
13/12/2024
16:41:37
GMT
47
99.5000
XLON
1125101722435961
13/12/2024
16:41:38
GMT
13
99.5000
XLON
1125101722435967
13/12/2024
16:41:38
GMT
92
99.5000
XLON
1125101722435968
13/12/2024
16:41:55
GMT
92
99.5000
XLON
1125101722436014
13/12/2024
16:41:55
GMT
15
99.5000
XLON
1125101722436015
13/12/2024
16:42:00
GMT
92
99.5000
XLON
1125101722436019
13/12/2024
16:42:00
GMT
16
99.5000
XLON
1125101722436020
13/12/2024
16:43:52
GMT
66
99.5400
XLON
1125101722436278
13/12/2024
16:43:52
GMT
13
99.5400
XLON
1125101722436279
13/12/2024
16:43:52
GMT
90
99.5400
XLON
1125101722436280
13/12/2024
16:43:52
GMT
6
99.5400
XLON
1125101722436289
13/12/2024
16:43:52
GMT
95
99.5400
XLON
1125101722436290
13/12/2024
16:43:56
GMT
92
99.5400
XLON
1125101722436314
13/12/2024
16:43:56
GMT
45
99.5400
XLON
1125101722436315
13/12/2024
16:43:56
GMT
32
99.5400
XLON
1125101722436316
13/12/2024
16:43:56
GMT
125
99.5000
XLON
1125101722436317
13/12/2024
16:43:56
GMT
38
99.5000
XLON
1125101722436318
13/12/2024
16:43:56
GMT
16
99.5000
XLON
1125101722436326
13/12/2024
16:43:56
GMT
15
99.5000
XLON
1125101722436327
13/12/2024
16:43:56
GMT
36
99.5200
CHIX
120001PU1
13/12/2024
16:43:56
GMT
95
99.5200
CHIX
120001PU2
13/12/2024
16:44:00
GMT
37
99.4800
TRQX
1125101646953668
13/12/2024
16:44:00
GMT
50
99.4600
XLON
1125101722436368
13/12/2024
16:44:00
GMT
126
99.4600
CHIX
120001PVL
13/12/2024
16:44:11
GMT
29
99.4600
XLON
1125101722436392
13/12/2024
16:44:11
GMT
15
99.4600
XLON
1125101722436393
13/12/2024
16:45:22
GMT
50
99.5400
XLON
1125101722436668
13/12/2024
16:45:24
GMT
50
99.5400
XLON
1125101722436671
13/12/2024
16:45:26
GMT
50
99.5400
TRQX
1125101646953988
13/12/2024
16:45:26
GMT
85
99.5400
TRQX
1125101646953989
13/12/2024
16:45:26
GMT
35
99.5400
XLON
1125101722436672
13/12/2024
16:45:26
GMT
50
99.5400
XLON
1125101722436674
13/12/2024
16:45:26
GMT
13
99.5400
XLON
1125101722436675
13/12/2024
16:46:24
GMT
50
99.6000
CHIX
120001QOZ
13/12/2024
16:46:34
GMT
118
99.6000
TRQX
1125101646954196
13/12/2024
16:46:34
GMT
125
99.6000
XLON
1125101722436825
13/12/2024
16:46:34
GMT
27
99.6000
CHIX
120001QQS
13/12/2024
16:46:34
GMT
42
99.6000
CHIX
120001QQT
13/12/2024
16:46:34
GMT
6
99.6000
CHIX
120001QQU
13/12/2024
16:46:37
GMT
3
99.6000
XLON
1125101722436828
13/12/2024
16:47:11
GMT
78
99.6000
TRQX
1125101646954306
13/12/2024
16:47:11
GMT
50
99.6000
XLON
1125101722436927
13/12/2024
16:48:01
GMT
50
99.6000
XLON
1125101722437069
13/12/2024
16:48:02
GMT
30
99.6000
TRQX
1125101646954410
13/12/2024
16:48:02
GMT
10
99.6000
TRQX
1125101646954411
13/12/2024
16:48:02
GMT
50
99.6000
XLON
1125101722437070
13/12/2024
16:48:02
GMT
33
99.6000
XLON
1125101722437071
13/12/2024
16:48:02
GMT
88
99.5800
XLON
1125101722437072
13/12/2024
16:48:02
GMT
45
99.5800
XLON
1125101722437075
13/12/2024
16:48:02
GMT
99
99.5800
CHIX
120001R0H
13/12/2024
16:48:02
GMT
36
99.5800
CHIX
120001R0I
13/12/2024
16:48:16
GMT
40
99.6000
XLON
1125101722437093
13/12/2024
16:48:16
GMT
23
99.6000
XLON
1125101722437094
13/12/2024
16:48:35
GMT
4
99.6000
XLON
1125101722437126
13/12/2024
16:48:57
GMT
92
99.6000
XLON
1125101722437137
13/12/2024
16:48:57
GMT
15
99.6000
XLON
1125101722437138
13/12/2024
16:49:14
GMT
16
99.6200
XLON
1125101722437157
13/12/2024
16:49:18
GMT
14
99.6200
XLON
1125101722437158
13/12/2024
16:49:23
GMT
16
99.6200
XLON
1125101722437159
13/12/2024
16:49:52
GMT
13
99.6200
XLON
1125101722437193
13/12/2024
16:49:53
GMT
15
99.6200
XLON
1125101722437194
13/12/2024
16:49:58
GMT
14
99.6200
XLON
1125101722437202
13/12/2024
16:49:59
GMT
16
99.6200
XLON
1125101722437203
13/12/2024
16:50:00
GMT
16
99.6200
XLON
1125101722437204
13/12/2024
16:50:01
GMT
14
99.6200
XLON
1125101722437212
13/12/2024
16:50:02
GMT
14
99.6200
XLON
1125101722437213
13/12/2024
16:50:10
GMT
13
99.6200
XLON
1125101722437238
13/12/2024
16:50:19
GMT
15
99.6200
XLON
1125101722437269
13/12/2024
16:50:20
GMT
85
99.6000
TRQX
1125101646954777
13/12/2024
16:50:20
GMT
16
99.6200
XLON
1125101722437270
13/12/2024
16:50:20
GMT
127
99.6000
XLON
1125101722437271
13/12/2024
16:50:20
GMT
48
99.6000
XLON
1125101722437272
13/12/2024
16:50:20
GMT
92
99.6000
XLON
1125101722437280
13/12/2024
16:50:20
GMT
16
99.6000
XLON
1125101722437281
13/12/2024
16:50:20
GMT
14
99.6000
XLON
1125101722437282
13/12/2024
16:50:20
GMT
70
99.6000
CHIX
120001RDC
13/12/2024
16:50:20
GMT
63
99.6000
CHIX
120001RDD
13/12/2024
16:50:21
GMT
92
99.6000
XLON
1125101722437283
13/12/2024
16:50:21
GMT
25
99.6000
XLON
1125101722437284
13/12/2024
16:50:21
GMT
2
99.6000
XLON
1125101722437285
13/12/2024
16:50:21
GMT
13
99.6000
XLON
1125101722437286
13/12/2024
16:50:21
GMT
13
99.6000
XLON
1125101722437287
13/12/2024
16:50:21
GMT
24
99.6000
XLON
1125101722437288
13/12/2024
16:50:21
GMT
1
99.6000
XLON
1125101722437289
13/12/2024
16:50:21
GMT
92
99.6000
XLON
1125101722437290
13/12/2024
16:50:21
GMT
14
99.6000
XLON
1125101722437291
13/12/2024
16:50:21
GMT
40
99.6000
XLON
1125101722437292
13/12/2024
16:50:21
GMT
16
99.6000
XLON
1125101722437293
13/12/2024
16:50:21
GMT
59
99.5800
XLON
1125101722437294
13/12/2024
16:50:27
GMT
16
99.5800
XLON
1125101722437334
13/12/2024
16:50:27
GMT
29
99.5800
XLON
1125101722437335
13/12/2024
16:50:27
GMT
16
99.5800
XLON
1125101722437336
13/12/2024
16:50:35
GMT
45
99.5800
XLON
1125101722437356
13/12/2024
16:50:35
GMT
15
99.5800
XLON
1125101722437357
13/12/2024
16:50:35
GMT
29
99.5800
XLON
1125101722437358
13/12/2024
16:50:35
GMT
40
99.5800
XLON
1125101722437359
13/12/2024
16:50:35
GMT
16
99.5800
XLON
1125101722437360
13/12/2024
16:50:55
GMT
65
99.5800
CHIX
120001RJQ
13/12/2024
16:50:55
GMT
65
99.5800
CHIX
120001RJR
13/12/2024
16:52:19
GMT
133
99.5800
CHIX
120001RWF
13/12/2024
16:52:47
GMT
20
99.5800
XLON
1125101722437549
13/12/2024
16:52:47
GMT
92
99.5800
XLON
1125101722437550
13/12/2024
16:52:47
GMT
14
99.5800
XLON
1125101722437551
13/12/2024
16:52:58
GMT
16
99.5800
XLON
1125101722437617
13/12/2024
16:52:59
GMT
16
99.5800
XLON
1125101722437618
13/12/2024
16:52:59
GMT
16
99.5800
XLON
1125101722437619
13/12/2024
16:52:59
GMT
14
99.5800
XLON
1125101722437630
13/12/2024
16:52:59
GMT
15
99.5800
XLON
1125101722437631
13/12/2024
16:53:00
GMT
41
99.5600
XLON
1125101722437638
13/12/2024
16:53:00
GMT
45
99.5600
XLON
1125101722437641
13/12/2024
16:53:00
GMT
2
99.5600
XLON
1125101722437642
13/12/2024
16:53:00
GMT
10
99.5600
XLON
1125101722437643
13/12/2024
16:53:33
GMT
131
99.5400
TRQX
1125101646955376
13/12/2024
16:53:33
GMT
129
99.5400
XLON
1125101722437682
13/12/2024
16:53:33
GMT
34
99.5600
XLON
1125101722437686
13/12/2024
16:53:33
GMT
92
99.5600
XLON
1125101722437687
13/12/2024
16:53:33
GMT
14
99.5600
XLON
1125101722437688
13/12/2024
16:53:33
GMT
29
99.5600
XLON
1125101722437689
13/12/2024
16:53:41
GMT
44
99.5200
CHIX
120001S7Q
13/12/2024
16:53:55
GMT
50
99.6000
XLON
1125101722437801
13/12/2024
16:55:22
GMT
86
99.6400
TRQX
1125101646955820
13/12/2024
16:55:22
GMT
68
99.6200
XLON
1125101722438002
13/12/2024
16:55:22
GMT
92
99.6400
XLON
1125101722438007
13/12/2024
16:55:22
GMT
48
99.6400
XLON
1125101722438008
13/12/2024
16:55:22
GMT
27
99.6400
XLON
1125101722438009
13/12/2024
16:55:22
GMT
97
99.6400
CHIX
120001SLT
13/12/2024
16:55:22
GMT
34
99.6400
CHIX
120001SLU
13/12/2024
16:55:46
GMT
76
99.6400
TRQX
1125101646955899
13/12/2024
16:55:46
GMT
50
99.6400
XLON
1125101722438067
13/12/2024
16:55:46
GMT
134
99.6400
CHIX
120001SPI
13/12/2024
16:55:47
GMT
64
99.6200
XLON
1125101722438068
13/12/2024
16:57:12
GMT
60
99.6200
XLON
1125101722438213
13/12/2024
16:57:12
GMT
1
99.6200
XLON
1125101722438214
13/12/2024
16:57:12
GMT
13
99.6200
XLON
1125101722438215
13/12/2024
16:57:27
GMT
30
99.6000
XLON
1125101722438248
13/12/2024
16:57:27
GMT
45
99.6000
XLON
1125101722438249
13/12/2024
16:57:27
GMT
2
99.6000
XLON
1125101722438250
13/12/2024
16:57:27
GMT
13
99.5800
CHIX
120001T3I
13/12/2024
16:57:28
GMT
26
99.5800
CHIX
120001T3J
13/12/2024
16:57:29
GMT
13
99.6000
XLON
1125101722438257
13/12/2024
16:57:30
GMT
13
99.6000
XLON
1125101722438258
13/12/2024
16:57:30
GMT
50
99.5800
CHIX
120001T42
13/12/2024
16:58:09
GMT
1
99.6800
XLON
1125101722438323
13/12/2024
16:58:11
GMT
79
99.6600
XLON
1125101722438325
13/12/2024
16:58:11
GMT
46
99.6600
XLON
1125101722438326
13/12/2024
16:58:12
GMT
92
99.6600
XLON
1125101722438328
13/12/2024
16:58:12
GMT
35
99.6600
XLON
1125101722438329
13/12/2024
16:58:12
GMT
15
99.6600
XLON
1125101722438330
13/12/2024
16:58:12
GMT
23
99.6400
CHIX
120001TBD
13/12/2024
16:58:24
GMT
27
99.6600
XLON
1125101722438347
13/12/2024
16:58:24
GMT
15
99.6600
XLON
1125101722438348
13/12/2024
16:58:27
GMT
14
99.6600
XLON
1125101722438358
13/12/2024
16:58:27
GMT
50
99.6400
CHIX
120001TDS
13/12/2024
16:58:45
GMT
91
99.6400
TRQX
1125101646956615
13/12/2024
16:58:45
GMT
45
99.6400
XLON
1125101722438397
13/12/2024
16:58:45
GMT
22
99.6600
XLON
1125101722438398
13/12/2024
16:58:45
GMT
92
99.6600
XLON
1125101722438399
13/12/2024
16:58:45
GMT
10
99.6600
XLON
1125101722438400
13/12/2024
16:58:45
GMT
55
99.6400
CHIX
120001TFO
13/12/2024
16:58:46
GMT
44
99.6200
XLON
1125101722438403
13/12/2024
16:59:30
GMT
76
99.6600
XLON
1125101722438455
13/12/2024
16:59:30
GMT
16
99.6600
XLON
1125101722438456
13/12/2024
16:59:30
GMT
28
99.6600
XLON
1125101722438457
13/12/2024
16:59:30
GMT
24
99.6600
XLON
1125101722438458
13/12/2024
16:59:30
GMT
15
99.6600
XLON
1125101722438459
13/12/2024
16:59:30
GMT
45
99.6400
XLON
1125101722438461
13/12/2024
16:59:41
GMT
50
99.6200
XLON
1125101722438488
13/12/2024
16:59:41
GMT
24
99.6400
XLON
1125101722438489
13/12/2024
16:59:41
GMT
92
99.6400
XLON
1125101722438490
13/12/2024
16:59:41
GMT
3
99.6400
XLON
1125101722438491
13/12/2024
16:59:49
GMT
15
99.6000
XLON
1125101722438501
13/12/2024
16:59:49
GMT
120
99.6000
XLON
1125101722438502
13/12/2024
16:59:49
GMT
40
99.6000
XLON
1125101722438506
13/12/2024
16:59:49
GMT
9
99.6000
XLON
1125101722438507
13/12/2024
17:00:01
GMT
69
99.5800
TRQX
1125101646956842
13/12/2024
17:00:01
GMT
60
99.5800
XLON
1125101722438541
13/12/2024
17:00:01
GMT
26
99.6000
XLON
1125101722438542
13/12/2024
17:00:01
GMT
83
99.6000
XLON
1125101722438543
13/12/2024
17:00:01
GMT
37
99.5800
CHIX
120001TQQ
13/12/2024
17:00:42
GMT
28
99.5800
XLON
1125101722438682
13/12/2024
17:00:42
GMT
92
99.5800
XLON
1125101722438683
13/12/2024
17:00:42
GMT
15
99.5800
XLON
1125101722438684
13/12/2024
17:00:42
GMT
34
99.5800
XLON
1125101722438685
13/12/2024
17:00:42
GMT
49
99.5600
XLON
1125101722438686
13/12/2024
17:00:42
GMT
19
99.5600
XLON
1125101722438687
13/12/2024
17:01:07
GMT
12
99.5600
XLON
1125101722438706
13/12/2024
17:01:28
GMT
67
99.5600
TRQX
1125101646957289
13/12/2024
17:01:29
GMT
7
99.5600
TRQX
1125101646957292
13/12/2024
17:01:34
GMT
127
99.5400
XLON
1125101722438815
13/12/2024
17:01:34
GMT
44
99.5400
XLON
1125101722438819
13/12/2024
17:01:34
GMT
27
99.5600
XLON
1125101722438820
13/12/2024
17:01:34
GMT
13
99.5600
XLON
1125101722438821
13/12/2024
17:01:34
GMT
92
99.5600
XLON
1125101722438822
13/12/2024
17:01:34
GMT
10
99.5600
XLON
1125101722438823
13/12/2024
17:01:34
GMT
27
99.5600
XLON
1125101722438824
13/12/2024
17:02:07
GMT
15
99.5800
XLON
1125101722438918
13/12/2024
17:02:07
GMT
136
99.5800
CHIX
120001UGE
13/12/2024
17:02:07
GMT
13
99.5800
CHIX
120001UGF
13/12/2024
17:02:14
GMT
28
99.6000
CHIX
120001UHR
13/12/2024
17:02:14
GMT
105
99.6000
CHIX
120001UHS
13/12/2024
17:02:16
GMT
15
99.6000
XLON
1125101722438968
13/12/2024
17:02:18
GMT
52
99.5800
CHIX
120001UIK
13/12/2024
17:02:18
GMT
35
99.5800
CHIX
120001UIL
13/12/2024
17:03:00
GMT
21
99.6000
XLON
1125101722439058
13/12/2024
17:03:00
GMT
92
99.6000
XLON
1125101722439059
13/12/2024
17:03:00
GMT
13
99.6000
XLON
1125101722439060
13/12/2024
17:03:01
GMT
32
99.5800
TRQX
1125101646957612
13/12/2024
17:03:01
GMT
32
99.5800
TRQX
1125101646957613
13/12/2024
17:03:01
GMT
21
99.6000
XLON
1125101722439070
13/12/2024
17:03:01
GMT
16
99.6000
XLON
1125101722439071
13/12/2024
17:03:01
GMT
92
99.6000
XLON
1125101722439072
13/12/2024
17:03:01
GMT
15
99.6000
XLON
1125101722439073
13/12/2024
17:03:01
GMT
10
99.6000
XLON
1125101722439074
13/12/2024
17:03:01
GMT
15
99.6000
XLON
1125101722439075
13/12/2024
17:03:01
GMT
41
99.5800
CHIX
120001UO0
13/12/2024
17:03:02
GMT
14
99.5800
XLON
1125101722439088
13/12/2024
17:03:12
GMT
15
99.5800
XLON
1125101722439130
13/12/2024
17:03:17
GMT
14
99.5800
XLON
1125101722439160
13/12/2024
17:03:18
GMT
30
99.5800
XLON
1125101722439161
13/12/2024
17:03:18
GMT
15
99.5800
XLON
1125101722439162
13/12/2024
17:03:19
GMT
14
99.5800
XLON
1125101722439165
13/12/2024
17:03:20
GMT
14
99.5800
XLON
1125101722439166
13/12/2024
17:03:24
GMT
32
99.5800
XLON
1125101722439177
13/12/2024
17:03:24
GMT
16
99.5800
XLON
1125101722439178
13/12/2024
17:03:24
GMT
125
99.5600
XLON
1125101722439180
13/12/2024
17:03:24
GMT
36
99.5600
XLON
1125101722439181
13/12/2024
17:03:24
GMT
5
99.5600
XLON
1125101722439182
13/12/2024
17:03:27
GMT
16
99.5600
XLON
1125101722439208
13/12/2024
17:03:27
GMT
92
99.5600
XLON
1125101722439209
13/12/2024
17:03:30
GMT
92
99.5600
XLON
1125101722439238
13/12/2024
17:03:30
GMT
15
99.5600
XLON
1125101722439239
13/12/2024
17:03:30
GMT
14
99.5600
XLON
1125101722439240
13/12/2024
17:03:30
GMT
14
99.5600
XLON
1125101722439241
13/12/2024
17:03:30
GMT
130
99.5400
XLON
1125101722439249
13/12/2024
17:03:43
GMT
35
99.5400
XLON
1125101722439282
13/12/2024
17:03:45
GMT
42
99.5400
TRQX
1125101646957840
13/12/2024
17:03:45
GMT
4
99.5400
XLON
1125101722439284
13/12/2024
17:03:46
GMT
4
99.5200
CHIX
120001V1V
13/12/2024
17:03:55
GMT
50
99.5200
CHIX
120001V4L
13/12/2024
17:05:15
GMT
29
99.5600
CHIX
120001VG9
13/12/2024
17:05:15
GMT
109
99.5600
CHIX
120001VGA
13/12/2024
17:05:15
GMT
5
99.5600
CHIX
120001VGB
13/12/2024
17:05:25
GMT
92
99.5200
XLON
1125101722439583
13/12/2024
17:05:25
GMT
25
99.5400
XLON
1125101722439584
13/12/2024
17:05:25
GMT
52
99.5400
XLON
1125101722439585
13/12/2024
17:05:25
GMT
30
99.5200
CHIX
120001VJF
13/12/2024
17:05:28
GMT
92
99.5200
XLON
1125101722439590
13/12/2024
17:05:28
GMT
15
99.5200
XLON
1125101722439591
13/12/2024
17:05:28
GMT
24
99.5200
XLON
1125101722439592
13/12/2024
17:05:28
GMT
15
99.5200
XLON
1125101722439593
13/12/2024
17:05:28
GMT
10
99.5200
XLON
1125101722439594
13/12/2024
17:05:28
GMT
13
99.5200
XLON
1125101722439595
13/12/2024
17:05:32
GMT
92
99.5000
XLON
1125101722439598
13/12/2024
17:05:59
GMT
30
99.5000
XLON
1125101722439678
13/12/2024
17:05:59
GMT
92
99.5000
XLON
1125101722439679
13/12/2024
17:05:59
GMT
16
99.5000
XLON
1125101722439680
13/12/2024
17:07:03
GMT
38
99.4800
TRQX
1125101646958537
13/12/2024
17:07:03
GMT
40
99.4200
TRQX
1125101646958548
13/12/2024
17:07:03
GMT
128
99.4600
XLON
1125101722439832
13/12/2024
17:07:03
GMT
53
99.4600
XLON
1125101722439836
13/12/2024
17:07:03
GMT
103
99.4600
CHIX
120001VZN
13/12/2024
17:07:10
GMT
99
99.5200
XLON
1125101722439987
13/12/2024
17:07:10
GMT
15
99.5200
XLON
1125101722439988
13/12/2024
17:07:10
GMT
15
99.5200
XLON
1125101722439989
13/12/2024
17:07:10
GMT
40
99.5200
CHIX
120001W3G
13/12/2024
17:07:10
GMT
26
99.5200
CHIX
120001W3H
13/12/2024
17:07:10
GMT
44
99.5200
CHIX
120001W3I
13/12/2024
17:08:03
GMT
92
99.5400
XLON
1125101722440058
13/12/2024
17:08:03
GMT
15
99.5400
XLON
1125101722440059
13/12/2024
17:08:03
GMT
15
99.5400
XLON
1125101722440065
13/12/2024
17:08:03
GMT
92
99.5400
XLON
1125101722440066
13/12/2024
17:08:03
GMT
14
99.5400
XLON
1125101722440067
13/12/2024
17:08:03
GMT
35
99.5400
XLON
1125101722440068
13/12/2024
17:08:03
GMT
78
99.5000
XLON
1125101722440071
13/12/2024
17:08:03
GMT
47
99.5400
CHIX
120001WBC
13/12/2024
17:08:03
GMT
39
99.5000
CHIX
120001WBH
13/12/2024
17:08:03
GMT
94
99.5000
CHIX
120001WBI
13/12/2024
17:08:15
GMT
92
99.5000
XLON
1125101722440117
13/12/2024
17:08:15
GMT
23
99.5000
XLON
1125101722440118
13/12/2024
17:08:15
GMT
22
99.5000
XLON
1125101722440119
13/12/2024
17:08:15
GMT
13
99.5000
XLON
1125101722440120
13/12/2024
17:08:15
GMT
19
99.5000
XLON
1125101722440121
13/12/2024
17:09:06
GMT
40
99.5800
XLON
1125101722440455
13/12/2024
17:09:06
GMT
23
99.5800
XLON
1125101722440456
13/12/2024
17:09:06
GMT
4
99.5800
XLON
1125101722440457
13/12/2024
17:10:19
GMT
42
99.6600
XLON
1125101722441085
13/12/2024
17:10:19
GMT
12
99.6600
CHIX
120001XBX
13/12/2024
17:10:26
GMT
14
99.6800
XLON
1125101722441168
13/12/2024
17:10:30
GMT
22
99.6800
XLON
1125101722441198
13/12/2024
17:10:30
GMT
15
99.6800
XLON
1125101722441199
13/12/2024
17:10:42
GMT
14
99.6800
XLON
1125101722441253
13/12/2024
17:10:43
GMT
14
99.6800
XLON
1125101722441254
13/12/2024
17:10:47
GMT
13
99.6800
XLON
1125101722441276
13/12/2024
17:10:47
GMT
74
99.6600
XLON
1125101722441277
13/12/2024
17:10:47
GMT
127
99.6600
XLON
1125101722441278
13/12/2024
17:11:45
GMT
134
99.6800
CHIX
120001Y0H
13/12/2024
17:11:45
GMT
40
99.6800
CHIX
120001Y0I
13/12/2024
17:11:47
GMT
125
99.6600
XLON
1125101722441688
13/12/2024
17:11:47
GMT
74
99.6600
XLON
1125101722441689
13/12/2024
17:11:47
GMT
92
99.6800
XLON
1125101722441692
13/12/2024
17:11:47
GMT
15
99.6800
XLON
1125101722441693
13/12/2024
17:11:47
GMT
45
99.6800
XLON
1125101722441694
13/12/2024
17:11:47
GMT
17
99.6800
XLON
1125101722441695
13/12/2024
17:11:50
GMT
15
99.6600
XLON
1125101722441696
13/12/2024
17:12:02
GMT
15
99.6600
XLON
1125101722441746
13/12/2024
17:12:12
GMT
23
99.6600
XLON
1125101722441819
13/12/2024
17:12:12
GMT
13
99.6600
XLON
1125101722441820
13/12/2024
17:12:35
GMT
92
99.6600
XLON
1125101722441911
13/12/2024
17:12:35
GMT
16
99.6600
XLON
1125101722441912
13/12/2024
17:12:50
GMT
61
99.6400
TRQX
1125101646960111
13/12/2024
17:12:50
GMT
61
99.6400
TRQX
1125101646960112
13/12/2024
17:12:50
GMT
50
99.6400
XLON
1125101722441944
13/12/2024
17:12:50
GMT
92
99.6400
XLON
1125101722441945
13/12/2024
17:12:50
GMT
26
99.6600
XLON
1125101722441946
13/12/2024
17:12:50
GMT
51
99.6600
XLON
1125101722441947
13/12/2024
17:12:50
GMT
45
99.6400
CHIX
120001YEM
13/12/2024
17:12:50
GMT
124
99.6400
CHIX
120001YEN
13/12/2024
17:13:23
GMT
92
99.6400
XLON
1125101722441978
13/12/2024
17:13:23
GMT
14
99.6400
XLON
1125101722441979
13/12/2024
17:13:23
GMT
43
99.6400
XLON
1125101722441980
13/12/2024
17:13:23
GMT
20
99.6400
XLON
1125101722441981
13/12/2024
17:13:23
GMT
131
99.6200
CHIX
120001YJH
13/12/2024
17:13:23
GMT
50
99.6200
CHIX
120001YJK
13/12/2024
17:13:23
GMT
119
99.6400
CHIX
120001YJL
13/12/2024
17:13:25
GMT
55
99.6200
CHIX
120001YJM
13/12/2024
17:13:25
GMT
74
99.6200
CHIX
120001YJN
13/12/2024
17:14:00
GMT
92
99.6200
XLON
1125101722442010
13/12/2024
17:14:00
GMT
16
99.6200
XLON
1125101722442011
13/12/2024
17:14:00
GMT
169
99.6200
XLON
1125101722442012
13/12/2024
17:14:01
GMT
135
99.6200
XLON
1125101722442016
13/12/2024
17:14:01
GMT
34
99.6200
XLON
1125101722442017
13/12/2024
17:14:01
GMT
58
99.6200
XLON
1125101722442018
13/12/2024
17:14:01
GMT
16
99.6200
XLON
1125101722442019
13/12/2024
17:14:01
GMT
95
99.6200
XLON
1125101722442020
13/12/2024
17:14:01
GMT
40
99.6200
XLON
1125101722442023
13/12/2024
17:14:01
GMT
13
99.6200
XLON
1125101722442024
13/12/2024
17:14:01
GMT
116
99.6200
XLON
1125101722442025
13/12/2024
17:14:02
GMT
9
99.6200
XLON
1125101722442032
13/12/2024
17:14:02
GMT
93
99.6200
XLON
1125101722442033
13/12/2024
17:14:02
GMT
67
99.6200
XLON
1125101722442034
13/12/2024
17:14:02
GMT
64
99.6200
XLON
1125101722442037
13/12/2024
17:14:02
GMT
92
99.6200
XLON
1125101722442038
13/12/2024
17:14:02
GMT
13
99.6200
XLON
1125101722442039
13/12/2024
17:14:03
GMT
43
99.6200
XLON
1125101722442041
13/12/2024
17:14:10
GMT
92
99.6200
XLON
1125101722442102
13/12/2024
17:14:13
GMT
128
99.6000
XLON
1125101722442116
13/12/2024
17:14:19
GMT
45
99.6200
CHIX
120001YUF
13/12/2024
17:14:26
GMT
131
99.6400
TRQX
1125101646960612
13/12/2024
17:14:52
GMT
14
99.6400
XLON
1125101722442216
13/12/2024
17:14:52
GMT
3
99.6200
CHIX
120001YYB
13/12/2024
17:16:50
GMT
136
99.7200
CHIX
120001ZG8
13/12/2024
17:16:58
GMT
23
99.7000
TRQX
1125101646961155
13/12/2024
17:16:58
GMT
125
99.7000
XLON
1125101722442574
13/12/2024
17:16:58
GMT
111
99.7000
XLON
1125101722442575
13/12/2024
17:16:58
GMT
60
99.7000
CHIX
120001ZH6
13/12/2024
17:17:37
GMT
25
99.7000
XLON
1125101722442642
13/12/2024
17:17:37
GMT
15
99.7000
XLON
1125101722442643
13/12/2024
17:17:37
GMT
10
99.7000
XLON
1125101722442644
13/12/2024
17:17:37
GMT
35
99.7000
XLON
1125101722442645
13/12/2024
17:17:37
GMT
104
99.6800
CHIX
120001ZMN
13/12/2024
17:17:38
GMT
92
99.7000
XLON
1125101722442646
13/12/2024
17:17:38
GMT
16
99.7000
XLON
1125101722442647
13/12/2024
17:17:38
GMT
14
99.7000
XLON
1125101722442648
13/12/2024
17:17:38
GMT
13
99.7000
XLON
1125101722442651
13/12/2024
17:17:38
GMT
92
99.7000
XLON
1125101722442652
13/12/2024
17:17:38
GMT
13
99.7000
XLON
1125101722442653
13/12/2024
17:17:38
GMT
92
99.7000
XLON
1125101722442654
13/12/2024
17:17:38
GMT
14
99.7000
XLON
1125101722442655
13/12/2024
17:18:23
GMT
30
99.7200
CHIX
120001ZSH
13/12/2024
17:18:26
GMT
92
99.7600
XLON
1125101722442759
13/12/2024
17:18:26
GMT
15
99.7600
XLON
1125101722442760
13/12/2024
17:18:26
GMT
92
99.7600
XLON
1125101722442761
13/12/2024
17:18:26
GMT
15
99.7600
XLON
1125101722442762
13/12/2024
17:18:26
GMT
35
99.7600
XLON
1125101722442763
13/12/2024
17:18:26
GMT
12
99.7600
XLON
1125101722442764
13/12/2024
17:18:26
GMT
16
99.7600
XLON
1125101722442768
13/12/2024
17:18:26
GMT
78
99.7600
XLON
1125101722442769
13/12/2024
17:18:26
GMT
136
99.7600
CHIX
120001ZTB
13/12/2024
17:18:26
GMT
66
99.7400
CHIX
120001ZTC
13/12/2024
17:18:26
GMT
50
99.7400
CHIX
120001ZTE
13/12/2024
17:18:31
GMT
15
99.7600
XLON
1125101722442792
13/12/2024
17:18:32
GMT
14
99.7600
XLON
1125101722442813
13/12/2024
17:20:06
GMT
18
99.7600
TRQX
1125101646961891
13/12/2024
17:20:06
GMT
18
99.7600
TRQX
1125101646961893
13/12/2024
17:20:06
GMT
15
99.7600
XLON
1125101722443316
13/12/2024
17:20:06
GMT
12
99.7400
CHIX
1200020CK
13/12/2024
17:20:12
GMT
92
99.7600
XLON
1125101722443359
13/12/2024
17:20:12
GMT
14
99.7600
XLON
1125101722443360
13/12/2024
17:20:12
GMT
36
99.7600
XLON
1125101722443361
13/12/2024
17:20:12
GMT
37
99.7600
XLON
1125101722443362
13/12/2024
17:20:12
GMT
14
99.7600
XLON
1125101722443364
13/12/2024
17:20:12
GMT
16
99.7600
XLON
1125101722443365
13/12/2024
17:20:12
GMT
92
99.7600
XLON
1125101722443366
13/12/2024
17:20:12
GMT
35
99.7600
XLON
1125101722443367
13/12/2024
17:20:12
GMT
12
99.7600
XLON
1125101722443368
13/12/2024
17:20:12
GMT
13
99.7600
XLON
1125101722443369
13/12/2024
17:20:12
GMT
15
99.7600
XLON
1125101722443370
13/12/2024
17:20:12
GMT
125
99.7400
CHIX
1200020ER
13/12/2024
17:20:12
GMT
66
99.7400
CHIX
1200020ES
13/12/2024
17:20:13
GMT
15
99.7600
XLON
1125101722443371
13/12/2024
17:20:13
GMT
14
99.7600
XLON
1125101722443372
13/12/2024
17:20:13
GMT
1
99.7600
XLON
1125101722443373
13/12/2024
17:20:13
GMT
16
99.7600
XLON
1125101722443374
13/12/2024
17:20:13
GMT
13
99.7600
XLON
1125101722443375
13/12/2024
17:20:14
GMT
30
99.7400
CHIX
1200020G1
13/12/2024
17:20:14
GMT
49
99.7400
CHIX
1200020G2
13/12/2024
17:21:42
GMT
135
99.7200
TRQX
1125101646962334
13/12/2024
17:22:30
GMT
18
99.7200
TRQX
1125101646962651
13/12/2024
17:22:30
GMT
122
99.7000
XLON
1125101722444087
13/12/2024
17:22:30
GMT
130
99.7000
XLON
1125101722444088
13/12/2024
17:22:30
GMT
77
99.7200
XLON
1125101722444094
13/12/2024
17:22:30
GMT
92
99.7200
XLON
1125101722444095
13/12/2024
17:22:30
GMT
38
99.7200
XLON
1125101722444096
13/12/2024
17:22:31
GMT
3
99.7200
TRQX
1125101646962653
13/12/2024
17:22:31
GMT
18
99.7200
TRQX
1125101646962654
13/12/2024
17:22:31
GMT
3
99.7200
TRQX
1125101646962655
13/12/2024
17:22:31
GMT
39
99.7200
XLON
1125101722444097
13/12/2024
17:22:31
GMT
94
99.7200
XLON
1125101722444098
13/12/2024
17:22:31
GMT
14
99.7200
XLON
1125101722444100
13/12/2024
17:22:31
GMT
23
99.7200
XLON
1125101722444101
13/12/2024
17:22:31
GMT
16
99.7200
XLON
1125101722444102
13/12/2024
17:22:31
GMT
125
99.7200
XLON
1125101722444103
13/12/2024
17:22:31
GMT
15
99.7200
XLON
1125101722444104
13/12/2024
17:22:31
GMT
13
99.7200
XLON
1125101722444105
13/12/2024
17:22:32
GMT
49
99.7200
CHIX
1200021KW
13/12/2024
17:22:38
GMT
25
99.7400
XLON
1125101722444125
13/12/2024
17:22:38
GMT
14
99.7400
XLON
1125101722444126
13/12/2024
17:22:38
GMT
103
99.7400
XLON
1125101722444127
13/12/2024
17:22:38
GMT
27
99.7400
XLON
1125101722444128
13/12/2024
17:22:38
GMT
60
99.7600
XLON
1125101722444134
13/12/2024
17:22:38
GMT
132
99.7600
XLON
1125101722444135
13/12/2024
17:23:55
GMT
3
99.7600
TRQX
1125101646963045
13/12/2024
17:23:55
GMT
18
99.7600
TRQX
1125101646963046
13/12/2024
17:23:55
GMT
13
99.7600
XLON
1125101722444338
13/12/2024
17:23:55
GMT
15
99.7600
XLON
1125101722444339
13/12/2024
17:23:55
GMT
92
99.7600
XLON
1125101722444340
13/12/2024
17:23:55
GMT
13
99.7600
XLON
1125101722444341
13/12/2024
17:23:56
GMT
18
99.7600
TRQX
1125101646963048
13/12/2024
17:23:56
GMT
3
99.7600
TRQX
1125101646963049
13/12/2024
17:23:56
GMT
13
99.7600
XLON
1125101722444342
13/12/2024
17:23:56
GMT
16
99.7600
XLON
1125101722444343
13/12/2024
17:23:56
GMT
16
99.7600
XLON
1125101722444345
13/12/2024
17:23:56
GMT
16
99.7600
XLON
1125101722444346
13/12/2024
17:23:56
GMT
62
99.7600
XLON
1125101722444347
13/12/2024
17:23:57
GMT
16
99.7600
XLON
1125101722444348
13/12/2024
17:23:58
GMT
13
99.7600
TRQX
1125101646963061
13/12/2024
17:24:01
GMT
3
99.7600
CHIX
120002208
13/12/2024
17:24:22
GMT
50
99.7400
CHIX
120002263
13/12/2024
17:24:39
GMT
126
99.7600
XLON
1125101722444439
13/12/2024
17:24:39
GMT
9
99.7600
XLON
1125101722444440
13/12/2024
17:24:39
GMT
86
99.7600
XLON
1125101722444441
13/12/2024
17:24:39
GMT
136
99.7600
CHIX
1200022CM
13/12/2024
17:24:40
GMT
13
99.7600
XLON
1125101722444449
13/12/2024
17:24:40
GMT
50
99.7400
CHIX
1200022CO
13/12/2024
17:25:57
GMT
18
99.7400
TRQX
1125101646963818
13/12/2024
17:25:57
GMT
48
99.7400
XLON
1125101722444658
13/12/2024
17:25:57
GMT
31
99.7400
CHIX
1200022TU
13/12/2024
17:25:57
GMT
136
99.7400
CHIX
1200022U1
13/12/2024
17:25:57
GMT
28
99.7400
CHIX
1200022U8
13/12/2024
17:25:57
GMT
81
99.7400
CHIX
1200022U9
13/12/2024
17:26:19
GMT
129
99.7200
TRQX
1125101646963911
13/12/2024
17:26:19
GMT
92
99.7200
XLON
1125101722444750
13/12/2024
17:26:19
GMT
15
99.7200
XLON
1125101722444751
13/12/2024
17:26:19
GMT
136
99.7200
CHIX
1200022Z2
13/12/2024
17:27:12
GMT
18
99.7200
TRQX
1125101646964209
13/12/2024
17:27:12
GMT
92
99.7200
XLON
1125101722444911
13/12/2024
17:27:12
GMT
13
99.7200
XLON
1125101722444912
13/12/2024
17:27:35
GMT
27
99.7200
XLON
1125101722445002
13/12/2024
17:27:35
GMT
14
99.7200
XLON
1125101722445003
13/12/2024
17:27:35
GMT
10
99.7200
CHIX
1200023GU
13/12/2024
17:28:07
GMT
13
99.7200
XLON
1125101722445066
13/12/2024
17:28:11
GMT
18
99.7200
TRQX
1125101646964444
13/12/2024
17:28:11
GMT
12
99.7200
TRQX
1125101646964445
13/12/2024
17:28:11
GMT
3
99.7200
TRQX
1125101646964446
13/12/2024
17:28:11
GMT
18
99.7200
TRQX
1125101646964447
13/12/2024
17:28:11
GMT
70
99.7000
XLON
1125101722445084
13/12/2024
17:28:11
GMT
68
99.7000
XLON
1125101722445085
13/12/2024
17:28:11
GMT
65
99.7000
XLON
1125101722445086
13/12/2024
17:28:12
GMT
26
99.7200
XLON
1125101722445108
13/12/2024
17:28:19
GMT
42
99.7200
XLON
1125101722445137
13/12/2024
17:28:19
GMT
62
99.7200
XLON
1125101722445138
13/12/2024
17:28:19
GMT
13
99.7200
XLON
1125101722445141
13/12/2024
17:28:19
GMT
13
99.7200
CHIX
1200023P8
13/12/2024
17:28:40
GMT
50
99.7400
CHIX
1200023VG
13/12/2024
17:28:40
GMT
12
99.7600
CHIX
1200023W5
13/12/2024
17:28:40
GMT
136
99.7600
CHIX
1200023W6
13/12/2024
17:28:41
GMT
169
99.7600
XLON
1125101722445220
13/12/2024
17:28:41
GMT
136
99.7600
CHIX
1200023W8
13/12/2024
17:28:41
GMT
13
99.7600
CHIX
1200023W9
13/12/2024
17:28:41
GMT
13
99.7600
CHIX
1200023WA
13/12/2024
17:28:41
GMT
85
99.7400
CHIX
1200023WD
13/12/2024
17:28:51
GMT
18
99.7600
TRQX
1125101646964703
13/12/2024
17:28:51
GMT
3
99.7600
TRQX
1125101646964704
13/12/2024
17:28:52
GMT
18
99.7600
TRQX
1125101646964709
13/12/2024
17:28:52
GMT
3
99.7600
TRQX
1125101646964710
13/12/2024
17:28:52
GMT
20
99.7600
TRQX
1125101646964711
13/12/2024
17:28:52
GMT
3
99.7600
TRQX
1125101646964717
13/12/2024
17:28:52
GMT
18
99.7600
TRQX
1125101646964718
13/12/2024
17:28:52
GMT
3
99.7600
TRQX
1125101646964719
13/12/2024
17:28:52
GMT
18
99.7600
TRQX
1125101646964720
13/12/2024
17:28:52
GMT
92
99.7600
XLON
1125101722445254
13/12/2024
17:28:52
GMT
92
99.7600
XLON
1125101722445255
13/12/2024
17:28:52
GMT
15
99.7600
XLON
1125101722445256
13/12/2024
17:28:52
GMT
6
99.7600
XLON
1125101722445257
13/12/2024
17:28:52
GMT
92
99.7600
XLON
1125101722445258
13/12/2024
17:28:52
GMT
19
99.7600
XLON
1125101722445259
13/12/2024
17:28:52
GMT
8
99.7600
XLON
1125101722445260
13/12/2024
17:28:52
GMT
13
99.7600
XLON
1125101722445261
13/12/2024
17:28:52
GMT
15
99.7600
XLON
1125101722445262
13/12/2024
17:28:52
GMT
13
99.7600
XLON
1125101722445263
13/12/2024
17:28:52
GMT
92
99.7600
XLON
1125101722445264
13/12/2024
17:28:52
GMT
106
99.7600
CHIX
1200023ZP
13/12/2024
17:28:52
GMT
136
99.7600
CHIX
1200023ZW
13/12/2024
17:29:11
GMT
3
99.7600
TRQX
1125101646964822
13/12/2024
17:29:11
GMT
14
99.7600
XLON
1125101722445327
13/12/2024
17:29:11
GMT
13
99.7600
XLON
1125101722445333
13/12/2024
17:29:11
GMT
136
99.7600
CHIX
12000244D
13/12/2024
17:29:11
GMT
11
99.7600
CHIX
12000244E
13/12/2024
17:29:20
GMT
18
99.7600
TRQX
1125101646964898
13/12/2024
17:29:20
GMT
3
99.7600
TRQX
1125101646964899
13/12/2024
17:29:20
GMT
92
99.7600
XLON
1125101722445370
13/12/2024
17:29:20
GMT
15
99.7600
XLON
1125101722445371
13/12/2024
17:29:20
GMT
136
99.7600
CHIX
120002479
13/12/2024
17:29:21
GMT
3
99.7600
TRQX
1125101646964901
13/12/2024
17:29:21
GMT
18
99.7600
TRQX
1125101646964902
13/12/2024
17:29:21
GMT
3
99.7600
TRQX
1125101646964903
13/12/2024
17:29:21
GMT
18
99.7600
TRQX
1125101646964906
13/12/2024
17:29:21
GMT
3
99.7600
TRQX
1125101646964907
13/12/2024
17:29:21
GMT
3
99.7600
TRQX
1125101646964908
13/12/2024
17:29:21
GMT
92
99.7600
XLON
1125101722445380
13/12/2024
17:29:21
GMT
16
99.7600
XLON
1125101722445381
13/12/2024
17:29:21
GMT
14
99.7600
XLON
1125101722445382
13/12/2024
17:29:21
GMT
14
99.7600
XLON
1125101722445383
13/12/2024
17:29:21
GMT
33
99.7600
XLON
1125101722445384
13/12/2024
17:29:21
GMT
13
99.7600
XLON
1125101722445385
13/12/2024
17:29:21
GMT
92
99.7600
XLON
1125101722445386
13/12/2024
17:29:21
GMT
14
99.7600
XLON
1125101722445387
13/12/2024
17:29:21
GMT
32
99.7600
XLON
1125101722445388
13/12/2024
17:29:21
GMT
13
99.7600
XLON
1125101722445389
13/12/2024
17:29:21
GMT
92
99.7600
XLON
1125101722445390
13/12/2024
17:29:21
GMT
15
99.7600
XLON
1125101722445391
13/12/2024
17:29:21
GMT
13
99.7600
CHIX
12000247E
13/12/2024
17:29:21
GMT
12
99.7600
CHIX
12000247F
13/12/2024
17:29:21
GMT
10
99.7600
CHIX
12000247G
13/12/2024
17:29:21
GMT
66
99.7600
CHIX
12000247H
13/12/2024
17:29:22
GMT
18
99.7600
TRQX
1125101646964912
13/12/2024
17:29:22
GMT
18
99.7600
XLON
1125101722445397
13/12/2024
17:29:23
GMT
18
99.7600
TRQX
1125101646964917
13/12/2024
17:29:23
GMT
15
99.7600
XLON
1125101722445401
13/12/2024
17:29:23
GMT
92
99.7600
XLON
1125101722445402
13/12/2024
17:29:24
GMT
14
99.7600
XLON
1125101722445409
13/12/2024
17:29:24
GMT
37
99.7600
XLON
1125101722445411
13/12/2024
17:29:25
GMT
4
99.7600
XLON
1125101722445412
13/12/2024
17:29:25
GMT
16
99.7600
XLON
1125101722445413
13/12/2024
17:29:25
GMT
16
99.7600
XLON
1125101722445414
13/12/2024
17:29:26
GMT
6
99.7600
CHIX
12000249F
13/12/2024
17:29:52
GMT
134
99.7800
TRQX
1125101646965206
13/12/2024
17:29:52
GMT
131
99.7800
XLON
1125101722445532
13/12/2024
17:29:53
GMT
35
99.8200
XLON
1125101722445542
13/12/2024
17:29:54
GMT
35
99.8200
XLON
1125101722445543
13/12/2024
17:29:55
GMT
3
99.8200
XLON
1125101722445555
13/12/2024
17:29:55
GMT
166
99.8200
XLON
1125101722445556
13/12/2024
17:29:55
GMT
12
99.8200
XLON
1125101722445557
13/12/2024
17:29:55
GMT
76
99.7800
CHIX
1200024O2
13/12/2024
17:29:57
GMT
29
99.8400
XLON
1125101722445572
13/12/2024
17:29:58
GMT
29
99.8400
XLON
1125101722445577
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.
