InterContinental Hotels Group PLC Transaction in Own Shares
July 22 2024 - 2:00AM
RNS Regulatory News
RNS Number : 1771X
InterContinental Hotels Group PLC
22 July 2024
|
22 July
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 19 July
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:
|
19 July 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
92,964
|
|
|
|
|
Lowest price paid per
share:
|
£ 81.1800
|
|
|
|
|
Highest price paid per
share:
|
£ 82.7000
|
|
|
|
|
Average price paid per
share:
|
£ 82.2676
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,181,004 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 92,964 (ISIN:
GB00BHJYC057)
Date of purchases: 19 July
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
67,528
|
18,436
|
|
7,000
|
|
Highest price paid (per
ordinary share)
|
£
82.7000
|
£
82.6800
|
|
£
82.6800
|
|
Lowest price paid (per
ordinary share)
|
£
81.1800
|
£
81.1800
|
|
£
81.1800
|
|
Volume weighted average price
paid(per ordinary share)
|
£
82.2571
|
£
82.3041
|
|
£
82.2725
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
19/07/2024
|
09:40:01
|
BST
|
84
|
81.2000
|
TRQX
|
1034160009384017
|
|
19/07/2024
|
09:40:01
|
BST
|
26
|
81.2000
|
XLON
|
1034160084881075
|
|
19/07/2024
|
09:40:01
|
BST
|
58
|
81.2000
|
XLON
|
1034160084881076
|
|
19/07/2024
|
09:40:01
|
BST
|
42
|
81.2000
|
BATE
|
200009UA
|
|
19/07/2024
|
09:40:01
|
BST
|
42
|
81.2000
|
BATE
|
200009UB
|
|
19/07/2024
|
09:41:36
|
BST
|
84
|
81.2200
|
TRQX
|
1034160009384249
|
|
19/07/2024
|
09:41:36
|
BST
|
84
|
81.2200
|
XLON
|
1034160084881185
|
|
19/07/2024
|
09:41:36
|
BST
|
11
|
81.2200
|
BATE
|
200009Z1
|
|
19/07/2024
|
09:41:36
|
BST
|
73
|
81.2200
|
BATE
|
200009Z2
|
|
19/07/2024
|
09:42:45
|
BST
|
84
|
81.2200
|
XLON
|
1034160084881226
|
|
19/07/2024
|
09:42:45
|
BST
|
60
|
81.2200
|
BATE
|
20000A28
|
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
TRQX
|
1034160009384403
|
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
XLON
|
1034160084881229
|
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.1800
|
XLON
|
1034160084881236
|
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.1800
|
XLON
|
1034160084881285
|
|
19/07/2024
|
09:42:51
|
BST
|
84
|
81.2000
|
BATE
|
20000A2C
|
|
19/07/2024
|
09:42:53
|
BST
|
31
|
81.1800
|
TRQX
|
1034160009384448
|
|
19/07/2024
|
09:42:53
|
BST
|
38
|
81.1800
|
BATE
|
20000A2Z
|
|
19/07/2024
|
09:44:16
|
BST
|
84
|
81.2000
|
XLON
|
1034160084881391
|
|
19/07/2024
|
09:46:02
|
BST
|
11
|
81.3600
|
XLON
|
1034160084881485
|
|
19/07/2024
|
09:46:05
|
BST
|
73
|
81.3600
|
XLON
|
1034160084881487
|
|
19/07/2024
|
09:48:11
|
BST
|
84
|
81.4000
|
XLON
|
1034160084881582
|
|
19/07/2024
|
09:49:02
|
BST
|
67
|
81.3800
|
TRQX
|
1034160009385076
|
|
19/07/2024
|
09:49:02
|
BST
|
84
|
81.3800
|
XLON
|
1034160084881619
|
|
19/07/2024
|
09:49:25
|
BST
|
84
|
81.3600
|
XLON
|
1034160084881638
|
|
19/07/2024
|
09:49:32
|
BST
|
84
|
81.3400
|
XLON
|
1034160084881641
|
|
19/07/2024
|
09:51:38
|
BST
|
84
|
81.3600
|
XLON
|
1034160084881757
|
|
19/07/2024
|
09:52:42
|
BST
|
84
|
81.3400
|
XLON
|
1034160084881794
|
|
19/07/2024
|
09:56:15
|
BST
|
84
|
81.4600
|
XLON
|
1034160084881923
|
|
19/07/2024
|
09:56:17
|
BST
|
84
|
81.4400
|
XLON
|
1034160084881938
|
|
19/07/2024
|
09:56:19
|
BST
|
13
|
81.4200
|
XLON
|
1034160084881951
|
|
19/07/2024
|
09:56:19
|
BST
|
71
|
81.4200
|
XLON
|
1034160084881952
|
|
19/07/2024
|
09:56:47
|
BST
|
10
|
81.4400
|
XLON
|
1034160084881972
|
|
19/07/2024
|
09:56:47
|
BST
|
50
|
81.4400
|
XLON
|
1034160084881973
|
|
19/07/2024
|
09:56:47
|
BST
|
3
|
81.4400
|
XLON
|
1034160084881974
|
|
19/07/2024
|
09:56:47
|
BST
|
40
|
81.4400
|
XLON
|
1034160084881975
|
|
19/07/2024
|
09:56:47
|
BST
|
10
|
81.4400
|
XLON
|
1034160084881976
|
|
19/07/2024
|
09:56:53
|
BST
|
48
|
81.4200
|
XLON
|
1034160084881980
|
|
19/07/2024
|
09:56:53
|
BST
|
36
|
81.4200
|
XLON
|
1034160084881981
|
|
19/07/2024
|
09:57:03
|
BST
|
84
|
81.4000
|
XLON
|
1034160084882000
|
|
19/07/2024
|
09:57:03
|
BST
|
84
|
81.3800
|
XLON
|
1034160084882002
|
|
19/07/2024
|
09:57:38
|
BST
|
84
|
81.3600
|
XLON
|
1034160084882022
|
|
19/07/2024
|
09:57:41
|
BST
|
66
|
81.3400
|
XLON
|
1034160084882031
|
|
19/07/2024
|
09:57:41
|
BST
|
18
|
81.3400
|
XLON
|
1034160084882032
|
|
19/07/2024
|
09:59:56
|
BST
|
5
|
81.4200
|
XLON
|
1034160084882158
|
|
19/07/2024
|
09:59:56
|
BST
|
79
|
81.4200
|
XLON
|
1034160084882159
|
|
19/07/2024
|
09:59:57
|
BST
|
10
|
81.4000
|
BATE
|
20000B0X
|
|
19/07/2024
|
10:03:52
|
BST
|
84
|
81.5000
|
XLON
|
1034160084882572
|
|
19/07/2024
|
10:07:49
|
BST
|
84
|
81.6400
|
XLON
|
1034160084882761
|
|
19/07/2024
|
10:08:04
|
BST
|
20
|
81.6200
|
XLON
|
1034160084882772
|
|
19/07/2024
|
10:08:04
|
BST
|
64
|
81.6200
|
XLON
|
1034160084882773
|
|
19/07/2024
|
10:08:04
|
BST
|
27
|
81.6200
|
BATE
|
20000BFR
|
|
19/07/2024
|
10:08:04
|
BST
|
27
|
81.6200
|
BATE
|
20000BFS
|
|
19/07/2024
|
10:08:11
|
BST
|
84
|
81.6000
|
XLON
|
1034160084882785
|
|
19/07/2024
|
10:08:11
|
BST
|
64
|
81.5800
|
XLON
|
1034160084882787
|
|
19/07/2024
|
10:08:11
|
BST
|
20
|
81.5800
|
XLON
|
1034160084882788
|
|
19/07/2024
|
10:08:21
|
BST
|
84
|
81.5600
|
XLON
|
1034160084882799
|
|
19/07/2024
|
10:08:36
|
BST
|
84
|
81.5400
|
XLON
|
1034160084882815
|
|
19/07/2024
|
10:08:39
|
BST
|
23
|
81.5200
|
XLON
|
1034160084882819
|
|
19/07/2024
|
10:08:48
|
BST
|
8
|
81.5200
|
XLON
|
1034160084882825
|
|
19/07/2024
|
10:08:48
|
BST
|
53
|
81.5200
|
XLON
|
1034160084882826
|
|
19/07/2024
|
10:09:50
|
BST
|
84
|
81.5000
|
XLON
|
1034160084882877
|
|
19/07/2024
|
10:10:54
|
BST
|
84
|
81.4800
|
XLON
|
1034160084882930
|
|
19/07/2024
|
10:12:11
|
BST
|
23
|
81.5200
|
XLON
|
1034160084882980
|
|
19/07/2024
|
10:12:11
|
BST
|
61
|
81.5200
|
XLON
|
1034160084882981
|
|
19/07/2024
|
10:13:01
|
BST
|
27
|
81.5000
|
XLON
|
1034160084883012
|
|
19/07/2024
|
10:13:01
|
BST
|
57
|
81.5000
|
XLON
|
1034160084883013
|
|
19/07/2024
|
10:13:03
|
BST
|
84
|
81.4800
|
XLON
|
1034160084883017
|
|
19/07/2024
|
10:13:16
|
BST
|
84
|
81.4600
|
XLON
|
1034160084883027
|
|
19/07/2024
|
10:13:23
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883052
|
|
19/07/2024
|
10:13:25
|
BST
|
84
|
81.4200
|
XLON
|
1034160084883069
|
|
19/07/2024
|
10:13:25
|
BST
|
84
|
81.4000
|
XLON
|
1034160084883072
|
|
19/07/2024
|
10:14:02
|
BST
|
84
|
81.4600
|
XLON
|
1034160084883115
|
|
19/07/2024
|
10:14:18
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883125
|
|
19/07/2024
|
10:14:33
|
BST
|
10
|
81.4200
|
XLON
|
1034160084883142
|
|
19/07/2024
|
10:14:33
|
BST
|
74
|
81.4200
|
XLON
|
1034160084883143
|
|
19/07/2024
|
10:15:50
|
BST
|
84
|
81.4800
|
XLON
|
1034160084883172
|
|
19/07/2024
|
10:17:15
|
BST
|
70
|
81.4600
|
XLON
|
1034160084883237
|
|
19/07/2024
|
10:17:15
|
BST
|
14
|
81.4600
|
XLON
|
1034160084883238
|
|
19/07/2024
|
10:17:32
|
BST
|
84
|
81.4400
|
XLON
|
1034160084883274
|
|
19/07/2024
|
10:17:32
|
BST
|
74
|
81.4400
|
BATE
|
20000BXU
|
|
19/07/2024
|
10:18:33
|
BST
|
61
|
81.4400
|
XLON
|
1034160084883300
|
|
19/07/2024
|
10:18:33
|
BST
|
23
|
81.4400
|
XLON
|
1034160084883301
|
|
19/07/2024
|
10:19:01
|
BST
|
54
|
81.4200
|
XLON
|
1034160084883320
|
|
19/07/2024
|
10:19:01
|
BST
|
30
|
81.4200
|
XLON
|
1034160084883321
|
|
19/07/2024
|
10:19:01
|
BST
|
49
|
81.4200
|
BATE
|
20000C0N
|
|
19/07/2024
|
10:19:03
|
BST
|
84
|
81.4000
|
XLON
|
1034160084883328
|
|
19/07/2024
|
10:19:03
|
BST
|
49
|
81.4000
|
BATE
|
20000C0X
|
|
19/07/2024
|
10:19:05
|
BST
|
18
|
81.3800
|
XLON
|
1034160084883329
|
|
19/07/2024
|
10:21:08
|
BST
|
16
|
81.5000
|
BATE
|
20000C5K
|
|
19/07/2024
|
10:21:08
|
BST
|
29
|
81.5000
|
BATE
|
20000C5L
|
|
19/07/2024
|
10:21:08
|
BST
|
29
|
81.5000
|
BATE
|
20000C5M
|
|
19/07/2024
|
10:22:32
|
BST
|
84
|
81.5600
|
XLON
|
1034160084883466
|
|
19/07/2024
|
10:25:12
|
BST
|
49
|
81.6400
|
TRQX
|
1034160009388248
|
|
19/07/2024
|
10:25:12
|
BST
|
48
|
81.6400
|
XLON
|
1034160084883618
|
|
19/07/2024
|
10:25:12
|
BST
|
36
|
81.6400
|
XLON
|
1034160084883619
|
|
19/07/2024
|
10:25:17
|
BST
|
47
|
81.6200
|
TRQX
|
1034160009388265
|
|
19/07/2024
|
10:25:17
|
BST
|
47
|
81.6000
|
TRQX
|
1034160009388269
|
|
19/07/2024
|
10:25:17
|
BST
|
84
|
81.6200
|
XLON
|
1034160084883620
|
|
19/07/2024
|
10:25:17
|
BST
|
84
|
81.6000
|
XLON
|
1034160084883621
|
|
19/07/2024
|
10:25:35
|
BST
|
49
|
81.5800
|
TRQX
|
1034160009388317
|
|
19/07/2024
|
10:25:35
|
BST
|
84
|
81.5800
|
XLON
|
1034160084883626
|
|
19/07/2024
|
10:25:53
|
BST
|
64
|
81.5600
|
XLON
|
1034160084883636
|
|
19/07/2024
|
10:28:53
|
BST
|
39
|
81.6000
|
XLON
|
1034160084883722
|
|
19/07/2024
|
10:28:53
|
BST
|
18
|
81.6000
|
XLON
|
1034160084883723
|
|
19/07/2024
|
10:29:23
|
BST
|
51
|
81.6000
|
TRQX
|
1034160009388736
|
|
19/07/2024
|
10:29:23
|
BST
|
57
|
81.6000
|
XLON
|
1034160084883767
|
|
19/07/2024
|
10:29:24
|
BST
|
13
|
81.6000
|
XLON
|
1034160084883771
|
|
19/07/2024
|
10:30:00
|
BST
|
30
|
81.6000
|
XLON
|
1034160084883922
|
|
19/07/2024
|
10:30:00
|
BST
|
14
|
81.6000
|
XLON
|
1034160084883923
|
|
19/07/2024
|
10:30:01
|
BST
|
69
|
81.5800
|
XLON
|
1034160084883933
|
|
19/07/2024
|
10:32:29
|
BST
|
14
|
81.6400
|
XLON
|
1034160084884060
|
|
19/07/2024
|
10:32:29
|
BST
|
41
|
81.6400
|
XLON
|
1034160084884061
|
|
19/07/2024
|
10:32:29
|
BST
|
55
|
81.6200
|
XLON
|
1034160084884063
|
|
19/07/2024
|
10:32:29
|
BST
|
39
|
81.6200
|
BATE
|
20000CRF
|
|
19/07/2024
|
10:32:29
|
BST
|
39
|
81.6200
|
BATE
|
20000CRG
|
|
19/07/2024
|
10:32:37
|
BST
|
18
|
81.6000
|
TRQX
|
1034160009389031
|
|
19/07/2024
|
10:32:37
|
BST
|
55
|
81.6000
|
XLON
|
1034160084884072
|
|
19/07/2024
|
10:36:17
|
BST
|
20
|
81.6600
|
XLON
|
1034160084884204
|
|
19/07/2024
|
10:36:17
|
BST
|
35
|
81.6600
|
XLON
|
1034160084884205
|
|
19/07/2024
|
10:39:07
|
BST
|
1
|
81.7200
|
XLON
|
1034160084884270
|
|
19/07/2024
|
10:39:07
|
BST
|
48
|
81.7200
|
XLON
|
1034160084884271
|
|
19/07/2024
|
10:39:07
|
BST
|
42
|
81.7200
|
BATE
|
20000D48
|
|
19/07/2024
|
10:39:08
|
BST
|
28
|
81.7000
|
TRQX
|
1034160009389572
|
|
19/07/2024
|
10:39:08
|
BST
|
49
|
81.7000
|
XLON
|
1034160084884275
|
|
19/07/2024
|
10:39:08
|
BST
|
42
|
81.7000
|
BATE
|
20000D49
|
|
19/07/2024
|
10:40:35
|
BST
|
35
|
81.7800
|
XLON
|
1034160084884351
|
|
19/07/2024
|
10:40:35
|
BST
|
35
|
81.7800
|
XLON
|
1034160084884352
|
|
19/07/2024
|
10:41:11
|
BST
|
70
|
81.7600
|
XLON
|
1034160084884376
|
|
19/07/2024
|
10:41:11
|
BST
|
42
|
81.7600
|
BATE
|
20000DA4
|
|
19/07/2024
|
10:41:17
|
BST
|
70
|
81.7400
|
XLON
|
1034160084884380
|
|
19/07/2024
|
10:41:19
|
BST
|
76
|
81.7200
|
XLON
|
1034160084884389
|
|
19/07/2024
|
10:41:19
|
BST
|
29
|
81.7200
|
BATE
|
20000DAN
|
|
19/07/2024
|
10:41:19
|
BST
|
14
|
81.7200
|
BATE
|
20000DAO
|
|
19/07/2024
|
10:42:12
|
BST
|
38
|
81.7000
|
XLON
|
1034160084884417
|
|
19/07/2024
|
10:42:12
|
BST
|
21
|
81.7000
|
XLON
|
1034160084884418
|
|
19/07/2024
|
10:42:19
|
BST
|
76
|
81.6800
|
XLON
|
1034160084884422
|
|
19/07/2024
|
10:42:19
|
BST
|
58
|
81.6600
|
XLON
|
1034160084884425
|
|
19/07/2024
|
10:42:19
|
BST
|
21
|
81.6400
|
XLON
|
1034160084884427
|
|
19/07/2024
|
10:42:19
|
BST
|
29
|
81.6400
|
XLON
|
1034160084884428
|
|
19/07/2024
|
10:42:19
|
BST
|
46
|
81.6800
|
BATE
|
20000DEI
|
|
19/07/2024
|
10:42:54
|
BST
|
42
|
81.6600
|
XLON
|
1034160084884450
|
|
19/07/2024
|
10:45:01
|
BST
|
81
|
81.7800
|
TRQX
|
1034160009390196
|
|
19/07/2024
|
10:45:01
|
BST
|
52
|
81.7800
|
XLON
|
1034160084884517
|
|
19/07/2024
|
10:45:01
|
BST
|
2
|
81.7800
|
XLON
|
1034160084884518
|
|
19/07/2024
|
10:47:05
|
BST
|
55
|
81.8200
|
TRQX
|
1034160009390397
|
|
19/07/2024
|
10:47:05
|
BST
|
54
|
81.8200
|
XLON
|
1034160084884591
|
|
19/07/2024
|
10:47:11
|
BST
|
54
|
81.8000
|
XLON
|
1034160084884594
|
|
19/07/2024
|
10:47:11
|
BST
|
83
|
81.8000
|
BATE
|
20000DQX
|
|
19/07/2024
|
10:47:27
|
BST
|
54
|
81.7800
|
XLON
|
1034160084884613
|
|
19/07/2024
|
10:47:27
|
BST
|
70
|
81.7600
|
XLON
|
1034160084884616
|
|
19/07/2024
|
10:47:28
|
BST
|
69
|
81.7400
|
XLON
|
1034160084884617
|
|
19/07/2024
|
10:47:28
|
BST
|
52
|
81.7400
|
BATE
|
20000DRU
|
|
19/07/2024
|
10:47:32
|
BST
|
84
|
81.7200
|
XLON
|
1034160084884621
|
|
19/07/2024
|
10:48:09
|
BST
|
75
|
81.6800
|
XLON
|
1034160084884632
|
|
19/07/2024
|
10:51:02
|
BST
|
9
|
81.6800
|
XLON
|
1034160084884724
|
|
19/07/2024
|
10:51:02
|
BST
|
48
|
81.6800
|
XLON
|
1034160084884725
|
|
19/07/2024
|
10:51:02
|
BST
|
57
|
81.6800
|
BATE
|
20000DZZ
|
|
19/07/2024
|
10:51:10
|
BST
|
57
|
81.6600
|
XLON
|
1034160084884729
|
|
19/07/2024
|
10:53:25
|
BST
|
62
|
81.7600
|
XLON
|
1034160084884817
|
|
19/07/2024
|
10:53:29
|
BST
|
26
|
81.7400
|
XLON
|
1034160084884822
|
|
19/07/2024
|
10:53:29
|
BST
|
36
|
81.7400
|
XLON
|
1034160084884823
|
|
19/07/2024
|
10:53:43
|
BST
|
6
|
81.7200
|
BATE
|
20000E75
|
|
19/07/2024
|
10:54:11
|
BST
|
26
|
81.7200
|
BATE
|
20000E8B
|
|
19/07/2024
|
10:54:11
|
BST
|
43
|
81.7200
|
BATE
|
20000E8C
|
|
19/07/2024
|
10:55:15
|
BST
|
49
|
81.7000
|
XLON
|
1034160084884880
|
|
19/07/2024
|
10:55:15
|
BST
|
27
|
81.6800
|
BATE
|
20000EA3
|
|
19/07/2024
|
10:56:49
|
BST
|
26
|
81.7800
|
BATE
|
20000EDD
|
|
19/07/2024
|
10:56:49
|
BST
|
33
|
81.7800
|
BATE
|
20000EDE
|
|
19/07/2024
|
10:58:29
|
BST
|
27
|
81.8400
|
XLON
|
1034160084885017
|
|
19/07/2024
|
10:58:29
|
BST
|
16
|
81.8400
|
XLON
|
1034160084885018
|
|
19/07/2024
|
10:58:29
|
BST
|
35
|
81.8400
|
BATE
|
20000EIE
|
|
19/07/2024
|
10:59:33
|
BST
|
42
|
81.8400
|
XLON
|
1034160084885064
|
|
19/07/2024
|
11:00:27
|
BST
|
42
|
81.8200
|
XLON
|
1034160084885094
|
|
19/07/2024
|
11:00:27
|
BST
|
47
|
81.8200
|
BATE
|
20000ENB
|
|
19/07/2024
|
11:00:38
|
BST
|
48
|
81.8000
|
XLON
|
1034160084885117
|
|
19/07/2024
|
11:01:24
|
BST
|
51
|
81.8000
|
XLON
|
1034160084885134
|
|
19/07/2024
|
11:01:24
|
BST
|
5
|
81.8000
|
BATE
|
20000EPY
|
|
19/07/2024
|
11:01:24
|
BST
|
37
|
81.8000
|
BATE
|
20000EPZ
|
|
19/07/2024
|
11:02:03
|
BST
|
50
|
81.7600
|
XLON
|
1034160084885152
|
|
19/07/2024
|
11:02:59
|
BST
|
41
|
81.8000
|
XLON
|
1034160084885219
|
|
19/07/2024
|
11:02:59
|
BST
|
11
|
81.8000
|
XLON
|
1034160084885220
|
|
19/07/2024
|
11:03:04
|
BST
|
60
|
81.8200
|
XLON
|
1034160084885230
|
|
19/07/2024
|
11:03:43
|
BST
|
57
|
81.8600
|
XLON
|
1034160084885264
|
|
19/07/2024
|
11:03:43
|
BST
|
75
|
81.8600
|
BATE
|
20000EZ2
|
|
19/07/2024
|
11:04:27
|
BST
|
2
|
81.8600
|
XLON
|
1034160084885275
|
|
19/07/2024
|
11:04:27
|
BST
|
54
|
81.8600
|
XLON
|
1034160084885276
|
|
19/07/2024
|
11:07:56
|
BST
|
65
|
81.8600
|
XLON
|
1034160084885374
|
|
19/07/2024
|
11:08:00
|
BST
|
57
|
81.8400
|
XLON
|
1034160084885379
|
|
19/07/2024
|
11:09:31
|
BST
|
61
|
81.9600
|
XLON
|
1034160084885423
|
|
19/07/2024
|
11:15:25
|
BST
|
62
|
81.9800
|
XLON
|
1034160084886299
|
|
19/07/2024
|
11:15:47
|
BST
|
42
|
81.9800
|
TRQX
|
1034160009392943
|
|
19/07/2024
|
11:15:47
|
BST
|
62
|
81.9800
|
XLON
|
1034160084886414
|
|
19/07/2024
|
11:15:50
|
BST
|
42
|
81.9800
|
TRQX
|
1034160009392960
|
|
19/07/2024
|
11:15:50
|
BST
|
84
|
81.9800
|
XLON
|
1034160084886464
|
|
19/07/2024
|
11:15:52
|
BST
|
62
|
81.9600
|
XLON
|
1034160084886475
|
|
19/07/2024
|
11:16:24
|
BST
|
43
|
81.9600
|
TRQX
|
1034160009393034
|
|
19/07/2024
|
11:16:24
|
BST
|
66
|
81.9400
|
BATE
|
20000FNB
|
|
19/07/2024
|
11:16:50
|
BST
|
62
|
81.9400
|
XLON
|
1034160084886648
|
|
19/07/2024
|
11:16:56
|
BST
|
11
|
81.9200
|
XLON
|
1034160084886658
|
|
19/07/2024
|
11:16:56
|
BST
|
73
|
81.9200
|
XLON
|
1034160084886659
|
|
19/07/2024
|
11:17:00
|
BST
|
84
|
81.9000
|
XLON
|
1034160084886679
|
|
19/07/2024
|
11:17:00
|
BST
|
84
|
81.8800
|
XLON
|
1034160084886682
|
|
19/07/2024
|
11:19:30
|
BST
|
84
|
81.8800
|
XLON
|
1034160084886897
|
|
19/07/2024
|
11:19:30
|
BST
|
5
|
81.8800
|
BATE
|
20000FW8
|
|
19/07/2024
|
11:19:30
|
BST
|
69
|
81.8800
|
BATE
|
20000FW9
|
|
19/07/2024
|
11:21:39
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887047
|
|
19/07/2024
|
11:21:39
|
BST
|
9
|
81.8800
|
BATE
|
20000G1X
|
|
19/07/2024
|
11:21:39
|
BST
|
35
|
81.8800
|
BATE
|
20000G1Y
|
|
19/07/2024
|
11:21:49
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887063
|
|
19/07/2024
|
11:21:49
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887067
|
|
19/07/2024
|
11:21:49
|
BST
|
44
|
81.8600
|
BATE
|
20000G27
|
|
19/07/2024
|
11:23:00
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887132
|
|
19/07/2024
|
11:23:36
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887230
|
|
19/07/2024
|
11:23:36
|
BST
|
45
|
81.8000
|
BATE
|
20000G7Q
|
|
19/07/2024
|
11:23:43
|
BST
|
84
|
81.7800
|
XLON
|
1034160084887237
|
|
19/07/2024
|
11:25:15
|
BST
|
84
|
81.7600
|
XLON
|
1034160084887318
|
|
19/07/2024
|
11:29:04
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887518
|
|
19/07/2024
|
11:30:19
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887589
|
|
19/07/2024
|
11:30:19
|
BST
|
42
|
81.8200
|
BATE
|
20000GO7
|
|
19/07/2024
|
11:31:06
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887603
|
|
19/07/2024
|
11:31:06
|
BST
|
42
|
81.8000
|
BATE
|
20000GPU
|
|
19/07/2024
|
11:33:01
|
BST
|
84
|
81.9000
|
XLON
|
1034160084887725
|
|
19/07/2024
|
11:33:01
|
BST
|
42
|
81.9000
|
BATE
|
20000GU8
|
|
19/07/2024
|
11:33:30
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887747
|
|
19/07/2024
|
11:34:21
|
BST
|
83
|
81.9000
|
XLON
|
1034160084887783
|
|
19/07/2024
|
11:34:21
|
BST
|
1
|
81.9000
|
XLON
|
1034160084887784
|
|
19/07/2024
|
11:35:14
|
BST
|
43
|
81.8800
|
TRQX
|
1034160009394660
|
|
19/07/2024
|
11:35:14
|
BST
|
84
|
81.8800
|
XLON
|
1034160084887824
|
|
19/07/2024
|
11:35:22
|
BST
|
43
|
81.8600
|
TRQX
|
1034160009394691
|
|
19/07/2024
|
11:35:22
|
BST
|
31
|
81.8600
|
XLON
|
1034160084887836
|
|
19/07/2024
|
11:35:22
|
BST
|
53
|
81.8600
|
XLON
|
1034160084887837
|
|
19/07/2024
|
11:36:21
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887866
|
|
19/07/2024
|
11:36:40
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887882
|
|
19/07/2024
|
11:36:53
|
BST
|
44
|
81.8400
|
TRQX
|
1034160009394888
|
|
19/07/2024
|
11:36:53
|
BST
|
84
|
81.8200
|
XLON
|
1034160084887889
|
|
19/07/2024
|
11:37:31
|
BST
|
84
|
81.8000
|
XLON
|
1034160084887905
|
|
19/07/2024
|
11:37:54
|
BST
|
84
|
81.8600
|
XLON
|
1034160084887926
|
|
19/07/2024
|
11:38:11
|
BST
|
84
|
81.8400
|
XLON
|
1034160084887954
|
|
19/07/2024
|
11:38:11
|
BST
|
43
|
81.8400
|
BATE
|
20000H5W
|
|
19/07/2024
|
11:39:22
|
BST
|
84
|
81.8200
|
XLON
|
1034160084888007
|
|
19/07/2024
|
11:39:22
|
BST
|
7
|
81.8200
|
BATE
|
20000H9W
|
|
19/07/2024
|
11:39:22
|
BST
|
36
|
81.8200
|
BATE
|
20000H9X
|
|
19/07/2024
|
11:39:30
|
BST
|
84
|
81.8000
|
XLON
|
1034160084888028
|
|
19/07/2024
|
11:40:01
|
BST
|
84
|
81.7800
|
XLON
|
1034160084888046
|
|
19/07/2024
|
11:45:29
|
BST
|
84
|
81.9800
|
XLON
|
1034160084888171
|
|
19/07/2024
|
11:45:29
|
BST
|
41
|
81.9800
|
BATE
|
20000HNQ
|
|
19/07/2024
|
11:45:29
|
BST
|
41
|
81.9800
|
BATE
|
20000HNR
|
|
19/07/2024
|
11:45:31
|
BST
|
84
|
81.9600
|
XLON
|
1034160084888186
|
|
19/07/2024
|
11:46:14
|
BST
|
84
|
82.0000
|
XLON
|
1034160084888209
|
|
19/07/2024
|
11:46:16
|
BST
|
84
|
82.0400
|
XLON
|
1034160084888242
|
|
19/07/2024
|
11:46:16
|
BST
|
16
|
82.0200
|
XLON
|
1034160084888249
|
|
19/07/2024
|
11:46:16
|
BST
|
43
|
82.0200
|
XLON
|
1034160084888250
|
|
19/07/2024
|
11:46:16
|
BST
|
25
|
82.0200
|
XLON
|
1034160084888251
|
|
19/07/2024
|
11:46:16
|
BST
|
46
|
82.0200
|
BATE
|
20000HRP
|
|
19/07/2024
|
11:46:34
|
BST
|
65
|
82.0000
|
XLON
|
1034160084888266
|
|
19/07/2024
|
11:46:34
|
BST
|
19
|
82.0000
|
XLON
|
1034160084888267
|
|
19/07/2024
|
11:49:21
|
BST
|
84
|
82.0600
|
XLON
|
1034160084888394
|
|
19/07/2024
|
11:49:26
|
BST
|
84
|
82.0400
|
XLON
|
1034160084888410
|
|
19/07/2024
|
11:50:08
|
BST
|
43
|
82.1000
|
XLON
|
1034160084888563
|
|
19/07/2024
|
11:50:08
|
BST
|
41
|
82.1000
|
XLON
|
1034160084888564
|
|
19/07/2024
|
11:50:09
|
BST
|
84
|
82.0800
|
XLON
|
1034160084888574
|
|
19/07/2024
|
11:50:14
|
BST
|
39
|
82.0600
|
XLON
|
1034160084888606
|
|
19/07/2024
|
11:50:14
|
BST
|
45
|
82.0600
|
XLON
|
1034160084888618
|
|
19/07/2024
|
11:50:29
|
BST
|
84
|
82.1000
|
XLON
|
1034160084888712
|
|
19/07/2024
|
11:50:44
|
BST
|
37
|
82.1000
|
XLON
|
1034160084888836
|
|
19/07/2024
|
11:50:44
|
BST
|
47
|
82.1000
|
XLON
|
1034160084888864
|
|
19/07/2024
|
11:50:59
|
BST
|
37
|
82.1000
|
XLON
|
1034160084888983
|
|
19/07/2024
|
11:50:59
|
BST
|
47
|
82.1000
|
XLON
|
1034160084888984
|
|
19/07/2024
|
11:51:14
|
BST
|
84
|
82.0800
|
XLON
|
1034160084889076
|
|
19/07/2024
|
11:51:14
|
BST
|
79
|
82.0800
|
BATE
|
20000I6E
|
|
19/07/2024
|
11:51:29
|
BST
|
39
|
82.0600
|
XLON
|
1034160084889173
|
|
19/07/2024
|
11:51:59
|
BST
|
37
|
82.1000
|
XLON
|
1034160084889359
|
|
19/07/2024
|
11:51:59
|
BST
|
47
|
82.1000
|
XLON
|
1034160084889389
|
|
19/07/2024
|
11:52:29
|
BST
|
84
|
82.1200
|
XLON
|
1034160084889591
|
|
19/07/2024
|
11:52:44
|
BST
|
35
|
82.1200
|
XLON
|
1034160084889717
|
|
19/07/2024
|
11:52:44
|
BST
|
49
|
82.1200
|
XLON
|
1034160084889718
|
|
19/07/2024
|
11:52:46
|
BST
|
84
|
82.1200
|
XLON
|
1034160084889776
|
|
19/07/2024
|
11:52:46
|
BST
|
84
|
82.1000
|
XLON
|
1034160084889779
|
|
19/07/2024
|
11:52:47
|
BST
|
84
|
82.1000
|
XLON
|
1034160084889786
|
|
19/07/2024
|
11:53:29
|
BST
|
39
|
82.1000
|
XLON
|
1034160084890088
|
|
19/07/2024
|
11:53:29
|
BST
|
17
|
82.1000
|
XLON
|
1034160084890092
|
|
19/07/2024
|
11:53:29
|
BST
|
28
|
82.1000
|
XLON
|
1034160084890093
|
|
19/07/2024
|
11:54:12
|
BST
|
3
|
82.0800
|
XLON
|
1034160084890434
|
|
19/07/2024
|
11:54:14
|
BST
|
39
|
82.0800
|
XLON
|
1034160084890456
|
|
19/07/2024
|
11:55:14
|
BST
|
39
|
82.1200
|
XLON
|
1034160084890888
|
|
19/07/2024
|
11:55:29
|
BST
|
39
|
82.1200
|
XLON
|
1034160084890993
|
|
19/07/2024
|
11:55:44
|
BST
|
6
|
82.1200
|
XLON
|
1034160084891116
|
|
19/07/2024
|
11:55:59
|
BST
|
39
|
82.1000
|
XLON
|
1034160084891198
|
|
19/07/2024
|
11:56:14
|
BST
|
57
|
82.1000
|
TRQX
|
1034160009397636
|
|
19/07/2024
|
11:56:14
|
BST
|
45
|
82.1000
|
XLON
|
1034160084891275
|
|
19/07/2024
|
11:56:17
|
BST
|
42
|
82.0800
|
XLON
|
1034160084891358
|
|
19/07/2024
|
11:56:17
|
BST
|
74
|
82.0800
|
BATE
|
20000IRJ
|
|
19/07/2024
|
11:57:14
|
BST
|
8
|
82.1200
|
XLON
|
1034160084891744
|
|
19/07/2024
|
11:57:14
|
BST
|
35
|
82.1200
|
XLON
|
1034160084891745
|
|
19/07/2024
|
11:57:15
|
BST
|
35
|
82.1400
|
XLON
|
1034160084891824
|
|
19/07/2024
|
11:57:15
|
BST
|
32
|
82.1400
|
XLON
|
1034160084891825
|
|
19/07/2024
|
11:57:15
|
BST
|
41
|
82.1400
|
XLON
|
1034160084891826
|
|
19/07/2024
|
11:57:22
|
BST
|
16
|
82.1200
|
TRQX
|
1034160009397938
|
|
19/07/2024
|
11:57:22
|
BST
|
31
|
82.1200
|
TRQX
|
1034160009397939
|
|
19/07/2024
|
11:57:22
|
BST
|
84
|
82.1200
|
XLON
|
1034160084891839
|
|
19/07/2024
|
11:57:29
|
BST
|
39
|
82.1000
|
XLON
|
1034160084891884
|
|
19/07/2024
|
11:57:29
|
BST
|
1
|
82.1000
|
XLON
|
1034160084891902
|
|
19/07/2024
|
11:57:29
|
BST
|
44
|
82.1000
|
XLON
|
1034160084891903
|
|
19/07/2024
|
11:57:29
|
BST
|
46
|
82.1000
|
BATE
|
20000IWJ
|
|
19/07/2024
|
11:57:29
|
BST
|
1
|
82.1000
|
BATE
|
20000IWK
|
|
19/07/2024
|
11:57:44
|
BST
|
84
|
82.1000
|
XLON
|
1034160084891964
|
|
19/07/2024
|
11:58:06
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892134
|
|
19/07/2024
|
11:58:14
|
BST
|
35
|
82.1000
|
XLON
|
1034160084892208
|
|
19/07/2024
|
11:58:44
|
BST
|
39
|
82.1000
|
XLON
|
1034160084892430
|
|
19/07/2024
|
11:58:59
|
BST
|
10
|
82.1000
|
XLON
|
1034160084892550
|
|
19/07/2024
|
11:59:14
|
BST
|
61
|
82.1200
|
XLON
|
1034160084892625
|
|
19/07/2024
|
11:59:14
|
BST
|
23
|
82.1200
|
XLON
|
1034160084892626
|
|
19/07/2024
|
11:59:14
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892629
|
|
19/07/2024
|
11:59:14
|
BST
|
39
|
82.0800
|
XLON
|
1034160084892670
|
|
19/07/2024
|
11:59:59
|
BST
|
39
|
82.0800
|
XLON
|
1034160084892955
|
|
19/07/2024
|
12:00:03
|
BST
|
84
|
82.1000
|
XLON
|
1034160084892990
|
|
19/07/2024
|
12:00:30
|
BST
|
42
|
82.1000
|
BATE
|
20000J8I
|
|
19/07/2024
|
12:00:38
|
BST
|
6
|
82.0800
|
XLON
|
1034160084893052
|
|
19/07/2024
|
12:00:38
|
BST
|
39
|
82.0800
|
BATE
|
20000J8N
|
|
19/07/2024
|
12:00:38
|
BST
|
3
|
82.0800
|
BATE
|
20000J8O
|
|
19/07/2024
|
12:01:55
|
BST
|
84
|
82.0800
|
XLON
|
1034160084893104
|
|
19/07/2024
|
12:03:33
|
BST
|
84
|
82.1600
|
XLON
|
1034160084893206
|
|
19/07/2024
|
12:04:06
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893244
|
|
19/07/2024
|
12:06:19
|
BST
|
84
|
82.2800
|
XLON
|
1034160084893327
|
|
19/07/2024
|
12:06:30
|
BST
|
84
|
82.2600
|
XLON
|
1034160084893345
|
|
19/07/2024
|
12:06:30
|
BST
|
47
|
82.2600
|
BATE
|
20000JNO
|
|
19/07/2024
|
12:08:10
|
BST
|
84
|
82.2800
|
XLON
|
1034160084893406
|
|
19/07/2024
|
12:08:18
|
BST
|
84
|
82.2600
|
XLON
|
1034160084893430
|
|
19/07/2024
|
12:08:18
|
BST
|
50
|
82.2600
|
BATE
|
20000JRT
|
|
19/07/2024
|
12:08:34
|
BST
|
84
|
82.2400
|
XLON
|
1034160084893450
|
|
19/07/2024
|
12:08:34
|
BST
|
84
|
82.2200
|
XLON
|
1034160084893452
|
|
19/07/2024
|
12:08:34
|
BST
|
47
|
82.2400
|
BATE
|
20000JT0
|
|
19/07/2024
|
12:08:34
|
BST
|
53
|
82.2200
|
BATE
|
20000JT1
|
|
19/07/2024
|
12:09:26
|
BST
|
39
|
82.2000
|
XLON
|
1034160084893493
|
|
19/07/2024
|
12:09:26
|
BST
|
45
|
82.2000
|
XLON
|
1034160084893494
|
|
19/07/2024
|
12:09:44
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893499
|
|
19/07/2024
|
12:09:44
|
BST
|
7
|
82.1800
|
BATE
|
20000JV9
|
|
19/07/2024
|
12:15:03
|
BST
|
84
|
82.2000
|
XLON
|
1034160084893675
|
|
19/07/2024
|
12:15:14
|
BST
|
74
|
82.1800
|
XLON
|
1034160084893680
|
|
19/07/2024
|
12:15:14
|
BST
|
10
|
82.1800
|
XLON
|
1034160084893681
|
|
19/07/2024
|
12:15:14
|
BST
|
5
|
82.1600
|
BATE
|
20000K3O
|
|
19/07/2024
|
12:15:43
|
BST
|
1
|
82.1600
|
XLON
|
1034160084893720
|
|
19/07/2024
|
12:15:43
|
BST
|
83
|
82.1600
|
XLON
|
1034160084893721
|
|
19/07/2024
|
12:15:43
|
BST
|
45
|
82.1600
|
BATE
|
20000K4J
|
|
19/07/2024
|
12:15:50
|
BST
|
84
|
82.1400
|
XLON
|
1034160084893730
|
|
19/07/2024
|
12:15:50
|
BST
|
5
|
82.1200
|
BATE
|
20000K56
|
|
19/07/2024
|
12:16:00
|
BST
|
4
|
82.1200
|
BATE
|
20000K5G
|
|
19/07/2024
|
12:16:31
|
BST
|
84
|
82.1200
|
XLON
|
1034160084893743
|
|
19/07/2024
|
12:16:31
|
BST
|
84
|
82.1000
|
XLON
|
1034160084893744
|
|
19/07/2024
|
12:16:31
|
BST
|
27
|
82.1200
|
BATE
|
20000K6G
|
|
19/07/2024
|
12:16:31
|
BST
|
8
|
82.0800
|
BATE
|
20000K6K
|
|
19/07/2024
|
12:16:56
|
BST
|
5
|
82.0800
|
BATE
|
20000K87
|
|
19/07/2024
|
12:16:56
|
BST
|
5
|
82.0800
|
BATE
|
20000K88
|
|
19/07/2024
|
12:19:56
|
BST
|
44
|
82.1800
|
TRQX
|
1034160009400281
|
|
19/07/2024
|
12:19:56
|
BST
|
84
|
82.1800
|
XLON
|
1034160084893844
|
|
19/07/2024
|
12:19:56
|
BST
|
84
|
82.1600
|
XLON
|
1034160084893846
|
|
19/07/2024
|
12:19:56
|
BST
|
44
|
82.1600
|
BATE
|
20000KEV
|
|
19/07/2024
|
12:20:24
|
BST
|
61
|
82.1400
|
XLON
|
1034160084893865
|
|
19/07/2024
|
12:20:24
|
BST
|
23
|
82.1400
|
XLON
|
1034160084893866
|
|
19/07/2024
|
12:20:37
|
BST
|
84
|
82.1200
|
XLON
|
1034160084893880
|
|
19/07/2024
|
12:23:28
|
BST
|
84
|
82.1000
|
XLON
|
1034160084893973
|
|
19/07/2024
|
12:23:28
|
BST
|
76
|
82.1000
|
BATE
|
20000KKI
|
|
19/07/2024
|
12:28:21
|
BST
|
84
|
82.2600
|
XLON
|
1034160084894174
|
|
19/07/2024
|
12:28:27
|
BST
|
84
|
82.2400
|
XLON
|
1034160084894181
|
|
19/07/2024
|
12:32:21
|
BST
|
3
|
82.2800
|
XLON
|
1034160084894375
|
|
19/07/2024
|
12:32:21
|
BST
|
81
|
82.2800
|
XLON
|
1034160084894376
|
|
19/07/2024
|
12:32:46
|
BST
|
84
|
82.2600
|
XLON
|
1034160084894390
|
|
19/07/2024
|
12:32:46
|
BST
|
84
|
82.2400
|
XLON
|
1034160084894394
|
|
19/07/2024
|
12:32:46
|
BST
|
45
|
82.2600
|
BATE
|
20000L1U
|
|
19/07/2024
|
12:34:36
|
BST
|
73
|
82.2600
|
XLON
|
1034160084894502
|
|
19/07/2024
|
12:39:41
|
BST
|
64
|
82.2600
|
XLON
|
1034160084894682
|
|
19/07/2024
|
12:39:41
|
BST
|
73
|
82.2400
|
XLON
|
1034160084894683
|
|
19/07/2024
|
12:39:41
|
BST
|
49
|
82.2400
|
BATE
|
20000LD3
|
|
19/07/2024
|
12:41:21
|
BST
|
66
|
82.2400
|
XLON
|
1034160084894738
|
|
19/07/2024
|
12:44:15
|
BST
|
57
|
82.2800
|
XLON
|
1034160084894854
|
|
19/07/2024
|
12:44:15
|
BST
|
83
|
82.2800
|
BATE
|
20000LLZ
|
|
19/07/2024
|
12:44:16
|
BST
|
57
|
82.2600
|
XLON
|
1034160084894855
|
|
19/07/2024
|
12:44:29
|
BST
|
42
|
82.2400
|
XLON
|
1034160084894867
|
|
19/07/2024
|
12:44:29
|
BST
|
15
|
82.2400
|
XLON
|
1034160084894868
|
|
19/07/2024
|
12:46:06
|
BST
|
48
|
82.2200
|
XLON
|
1034160084894904
|
|
19/07/2024
|
12:47:21
|
BST
|
77
|
82.2600
|
TRQX
|
1034160009402345
|
|
19/07/2024
|
12:47:21
|
BST
|
60
|
82.2600
|
XLON
|
1034160084894975
|
|
19/07/2024
|
12:47:21
|
BST
|
60
|
82.2600
|
BATE
|
20000LS6
|
|
19/07/2024
|
12:47:22
|
BST
|
60
|
82.2400
|
XLON
|
1034160084894976
|
|
19/07/2024
|
12:47:32
|
BST
|
60
|
82.2200
|
XLON
|
1034160084894995
|
|
19/07/2024
|
12:48:31
|
BST
|
60
|
82.2000
|
XLON
|
1034160084895030
|
|
19/07/2024
|
12:48:48
|
BST
|
38
|
82.1400
|
XLON
|
1034160084895044
|
|
19/07/2024
|
12:48:48
|
BST
|
22
|
82.1400
|
XLON
|
1034160084895045
|
|
19/07/2024
|
12:50:36
|
BST
|
42
|
82.1400
|
XLON
|
1034160084895105
|
|
19/07/2024
|
12:51:39
|
BST
|
42
|
82.1600
|
XLON
|
1034160084895124
|
|
19/07/2024
|
12:53:36
|
BST
|
22
|
82.1600
|
XLON
|
1034160084895164
|
|
19/07/2024
|
12:53:36
|
BST
|
20
|
82.1600
|
XLON
|
1034160084895165
|
|
19/07/2024
|
13:03:47
|
BST
|
7
|
82.2200
|
XLON
|
1034160084895472
|
|
19/07/2024
|
13:03:47
|
BST
|
65
|
82.2200
|
XLON
|
1034160084895473
|
|
19/07/2024
|
13:04:10
|
BST
|
43
|
82.1800
|
XLON
|
1034160084895480
|
|
19/07/2024
|
13:04:10
|
BST
|
17
|
82.1800
|
XLON
|
1034160084895481
|
|
19/07/2024
|
13:07:08
|
BST
|
3
|
82.2200
|
XLON
|
1034160084895573
|
|
19/07/2024
|
13:07:08
|
BST
|
39
|
82.2200
|
XLON
|
1034160084895574
|
|
19/07/2024
|
13:08:33
|
BST
|
1
|
82.2000
|
XLON
|
1034160084895603
|
|
19/07/2024
|
13:08:33
|
BST
|
41
|
82.2000
|
XLON
|
1034160084895604
|
|
19/07/2024
|
13:12:13
|
BST
|
36
|
82.2200
|
XLON
|
1034160084895695
|
|
19/07/2024
|
13:14:44
|
BST
|
3
|
82.2800
|
XLON
|
1034160084895758
|
|
19/07/2024
|
13:14:44
|
BST
|
42
|
82.2800
|
XLON
|
1034160084895759
|
|
19/07/2024
|
13:14:44
|
BST
|
27
|
82.2800
|
BATE
|
20000N9Q
|
|
19/07/2024
|
13:14:44
|
BST
|
27
|
82.2800
|
BATE
|
20000N9R
|
|
19/07/2024
|
13:20:10
|
BST
|
1
|
82.3200
|
XLON
|
1034160084895932
|
|
19/07/2024
|
13:20:10
|
BST
|
83
|
82.3200
|
XLON
|
1034160084895933
|
|
19/07/2024
|
13:21:02
|
BST
|
73
|
82.3800
|
TRQX
|
1034160009404791
|
|
19/07/2024
|
13:21:02
|
BST
|
84
|
82.3800
|
XLON
|
1034160084896002
|
|
19/07/2024
|
13:21:02
|
BST
|
42
|
82.3800
|
BATE
|
20000NNY
|
|
19/07/2024
|
13:21:05
|
BST
|
84
|
82.3600
|
XLON
|
1034160084896007
|
|
19/07/2024
|
13:21:05
|
BST
|
42
|
82.3600
|
BATE
|
20000NO1
|
|
19/07/2024
|
13:21:11
|
BST
|
5
|
82.3600
|
XLON
|
1034160084896017
|
|
19/07/2024
|
13:22:47
|
BST
|
44
|
82.3600
|
XLON
|
1034160084896148
|
|
19/07/2024
|
13:22:47
|
BST
|
9
|
82.3600
|
XLON
|
1034160084896149
|
|
19/07/2024
|
13:22:47
|
BST
|
39
|
82.3400
|
BATE
|
20000NR1
|
|
19/07/2024
|
13:22:48
|
BST
|
103
|
82.3600
|
XLON
|
1034160084896150
|
|
19/07/2024
|
13:25:50
|
BST
|
84
|
82.4200
|
XLON
|
1034160084896317
|
|
19/07/2024
|
13:26:30
|
BST
|
29
|
82.4200
|
XLON
|
1034160084896352
|
|
19/07/2024
|
13:26:30
|
BST
|
44
|
82.4200
|
XLON
|
1034160084896353
|
|
19/07/2024
|
13:26:35
|
BST
|
84
|
82.4000
|
XLON
|
1034160084896357
|
|
19/07/2024
|
13:26:41
|
BST
|
42
|
82.3800
|
TRQX
|
1034160009405195
|
|
19/07/2024
|
13:26:41
|
BST
|
4
|
82.3800
|
TRQX
|
1034160009405196
|
|
19/07/2024
|
13:26:41
|
BST
|
9
|
82.3800
|
TRQX
|
1034160009405197
|
|
19/07/2024
|
13:26:41
|
BST
|
84
|
82.3800
|
XLON
|
1034160084896362
|
|
19/07/2024
|
13:26:41
|
BST
|
48
|
82.3800
|
BATE
|
20000NZY
|
|
19/07/2024
|
13:28:19
|
BST
|
84
|
82.4000
|
XLON
|
1034160084896419
|
|
19/07/2024
|
13:28:20
|
BST
|
76
|
82.3800
|
XLON
|
1034160084896424
|
|
19/07/2024
|
13:28:20
|
BST
|
8
|
82.3800
|
XLON
|
1034160084896425
|
|
19/07/2024
|
13:28:21
|
BST
|
36
|
82.3800
|
XLON
|
1034160084896434
|
|
19/07/2024
|
13:30:35
|
BST
|
70
|
82.4600
|
XLON
|
1034160084896514
|
|
19/07/2024
|
13:30:35
|
BST
|
33
|
82.4600
|
XLON
|
1034160084896515
|
|
19/07/2024
|
13:30:46
|
BST
|
32
|
82.4600
|
XLON
|
1034160084896548
|
|
19/07/2024
|
13:30:48
|
BST
|
31
|
82.4600
|
XLON
|
1034160084896551
|
|
19/07/2024
|
13:31:01
|
BST
|
81
|
82.4600
|
XLON
|
1034160084896563
|
|
19/07/2024
|
13:31:17
|
BST
|
21
|
82.4600
|
XLON
|
1034160084896566
|
|
19/07/2024
|
13:31:40
|
BST
|
16
|
82.4600
|
XLON
|
1034160084896576
|
|
19/07/2024
|
13:31:40
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896577
|
|
19/07/2024
|
13:32:38
|
BST
|
26
|
82.4400
|
TRQX
|
1034160009405634
|
|
19/07/2024
|
13:32:38
|
BST
|
26
|
82.4400
|
TRQX
|
1034160009405635
|
|
19/07/2024
|
13:32:38
|
BST
|
1
|
82.4400
|
XLON
|
1034160084896594
|
|
19/07/2024
|
13:32:38
|
BST
|
83
|
82.4400
|
XLON
|
1034160084896595
|
|
19/07/2024
|
13:32:38
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896598
|
|
19/07/2024
|
13:32:38
|
BST
|
11
|
82.4600
|
XLON
|
1034160084896599
|
|
19/07/2024
|
13:32:38
|
BST
|
33
|
82.4600
|
XLON
|
1034160084896600
|
|
19/07/2024
|
13:32:38
|
BST
|
20
|
82.4600
|
XLON
|
1034160084896601
|
|
19/07/2024
|
13:32:38
|
BST
|
3
|
82.4600
|
XLON
|
1034160084896602
|
|
19/07/2024
|
13:32:38
|
BST
|
50
|
82.4400
|
BATE
|
20000OD3
|
|
19/07/2024
|
13:35:13
|
BST
|
84
|
82.4200
|
XLON
|
1034160084896659
|
|
19/07/2024
|
13:35:13
|
BST
|
50
|
82.4200
|
BATE
|
20000OIO
|
|
19/07/2024
|
13:42:58
|
BST
|
1
|
82.4400
|
XLON
|
1034160084896955
|
|
19/07/2024
|
13:42:58
|
BST
|
83
|
82.4400
|
XLON
|
1034160084896956
|
|
19/07/2024
|
13:44:08
|
BST
|
56
|
82.4600
|
XLON
|
1034160084896974
|
|
19/07/2024
|
13:44:08
|
BST
|
12
|
82.4600
|
XLON
|
1034160084896975
|
|
19/07/2024
|
13:44:08
|
BST
|
36
|
82.4600
|
XLON
|
1034160084896976
|
|
19/07/2024
|
13:48:09
|
BST
|
17
|
82.4400
|
XLON
|
1034160084897064
|
|
19/07/2024
|
13:48:09
|
BST
|
8
|
82.4400
|
XLON
|
1034160084897065
|
|
19/07/2024
|
13:48:11
|
BST
|
19
|
82.5000
|
XLON
|
1034160084897078
|
|
19/07/2024
|
13:48:35
|
BST
|
84
|
82.5200
|
XLON
|
1034160084897088
|
|
19/07/2024
|
13:49:27
|
BST
|
42
|
82.5000
|
TRQX
|
1034160009406567
|
|
19/07/2024
|
13:49:27
|
BST
|
11
|
82.5200
|
XLON
|
1034160084897127
|
|
19/07/2024
|
13:49:27
|
BST
|
56
|
82.5200
|
XLON
|
1034160084897128
|
|
19/07/2024
|
13:49:27
|
BST
|
65
|
82.5000
|
XLON
|
1034160084897129
|
|
19/07/2024
|
13:49:27
|
BST
|
8
|
82.5000
|
XLON
|
1034160084897137
|
|
19/07/2024
|
13:49:27
|
BST
|
73
|
82.5000
|
BATE
|
20000P7E
|
|
19/07/2024
|
13:49:29
|
BST
|
84
|
82.4800
|
XLON
|
1034160084897138
|
|
19/07/2024
|
13:49:29
|
BST
|
35
|
82.5000
|
XLON
|
1034160084897140
|
|
19/07/2024
|
13:49:29
|
BST
|
56
|
82.5000
|
XLON
|
1034160084897141
|
|
19/07/2024
|
13:49:29
|
BST
|
11
|
82.5000
|
XLON
|
1034160084897142
|
|
19/07/2024
|
13:49:29
|
BST
|
20
|
82.5000
|
XLON
|
1034160084897143
|
|
19/07/2024
|
13:49:29
|
BST
|
73
|
82.4800
|
BATE
|
20000P7U
|
|
19/07/2024
|
13:50:43
|
BST
|
29
|
82.5400
|
XLON
|
1034160084897202
|
|
19/07/2024
|
13:50:44
|
BST
|
55
|
82.5400
|
XLON
|
1034160084897203
|
|
19/07/2024
|
13:52:21
|
BST
|
84
|
82.5600
|
XLON
|
1034160084897347
|
|
19/07/2024
|
13:52:21
|
BST
|
13
|
82.5600
|
XLON
|
1034160084897349
|
|
19/07/2024
|
13:52:21
|
BST
|
50
|
82.5600
|
XLON
|
1034160084897350
|
|
19/07/2024
|
13:52:21
|
BST
|
24
|
82.5600
|
XLON
|
1034160084897352
|
|
19/07/2024
|
13:52:31
|
BST
|
13
|
82.5600
|
XLON
|
1034160084897357
|
|
19/07/2024
|
13:52:31
|
BST
|
40
|
82.5600
|
XLON
|
1034160084897358
|
|
19/07/2024
|
13:52:31
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897359
|
|
19/07/2024
|
13:52:56
|
BST
|
14
|
82.5600
|
XLON
|
1034160084897377
|
|
19/07/2024
|
13:52:56
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897378
|
|
19/07/2024
|
13:52:56
|
BST
|
45
|
82.5600
|
XLON
|
1034160084897379
|
|
19/07/2024
|
13:53:07
|
BST
|
48
|
82.5400
|
TRQX
|
1034160009406846
|
|
19/07/2024
|
13:53:07
|
BST
|
40
|
82.5600
|
XLON
|
1034160084897386
|
|
19/07/2024
|
13:53:07
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897387
|
|
19/07/2024
|
13:53:07
|
BST
|
16
|
82.5600
|
XLON
|
1034160084897388
|
|
19/07/2024
|
13:53:07
|
BST
|
9
|
82.5400
|
XLON
|
1034160084897389
|
|
19/07/2024
|
13:53:07
|
BST
|
75
|
82.5400
|
XLON
|
1034160084897390
|
|
19/07/2024
|
13:53:07
|
BST
|
56
|
82.5600
|
XLON
|
1034160084897391
|
|
19/07/2024
|
13:53:07
|
BST
|
23
|
82.5600
|
XLON
|
1034160084897392
|
|
19/07/2024
|
13:53:07
|
BST
|
44
|
82.5600
|
XLON
|
1034160084897393
|
|
19/07/2024
|
13:53:07
|
BST
|
59
|
82.5400
|
BATE
|
20000PHP
|
|
19/07/2024
|
13:54:03
|
BST
|
48
|
82.5200
|
TRQX
|
1034160009406880
|
|
19/07/2024
|
13:54:03
|
BST
|
84
|
82.5200
|
XLON
|
1034160084897427
|
|
19/07/2024
|
13:54:03
|
BST
|
52
|
82.5200
|
BATE
|
20000PII
|
|
19/07/2024
|
13:54:03
|
BST
|
7
|
82.5200
|
BATE
|
20000PIJ
|
|
19/07/2024
|
13:58:39
|
BST
|
40
|
82.5800
|
TRQX
|
1034160009407133
|
|
19/07/2024
|
13:58:39
|
BST
|
84
|
82.5800
|
XLON
|
1034160084897562
|
|
19/07/2024
|
13:58:39
|
BST
|
10
|
82.5800
|
XLON
|
1034160084897563
|
|
19/07/2024
|
13:58:39
|
BST
|
68
|
82.5800
|
BATE
|
20000PSN
|
|
19/07/2024
|
14:00:41
|
BST
|
21
|
82.6200
|
BATE
|
20000PWG
|
|
19/07/2024
|
14:00:54
|
BST
|
84
|
82.6400
|
XLON
|
1034160084897636
|
|
19/07/2024
|
14:00:57
|
BST
|
17
|
82.6400
|
XLON
|
1034160084897659
|
|
19/07/2024
|
14:01:00
|
BST
|
18
|
82.6400
|
XLON
|
1034160084897660
|
|
19/07/2024
|
14:01:00
|
BST
|
36
|
82.6400
|
XLON
|
1034160084897661
|
|
19/07/2024
|
14:02:03
|
BST
|
47
|
82.6200
|
TRQX
|
1034160009407356
|
|
19/07/2024
|
14:02:03
|
BST
|
50
|
82.6200
|
XLON
|
1034160084897711
|
|
19/07/2024
|
14:02:03
|
BST
|
34
|
82.6200
|
XLON
|
1034160084897712
|
|
19/07/2024
|
14:02:03
|
BST
|
37
|
82.6200
|
BATE
|
20000PZX
|
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.6000
|
XLON
|
1034160084897728
|
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.5800
|
XLON
|
1034160084897734
|
|
19/07/2024
|
14:02:43
|
BST
|
84
|
82.5600
|
XLON
|
1034160084897741
|
|
19/07/2024
|
14:02:43
|
BST
|
15
|
82.5600
|
XLON
|
1034160084897743
|
|
19/07/2024
|
14:02:43
|
BST
|
58
|
82.6000
|
BATE
|
20000Q16
|
|
19/07/2024
|
14:02:43
|
BST
|
58
|
82.5800
|
BATE
|
20000Q17
|
|
19/07/2024
|
14:09:37
|
BST
|
84
|
82.6800
|
XLON
|
1034160084897999
|
|
19/07/2024
|
14:09:37
|
BST
|
50
|
82.6800
|
XLON
|
1034160084898000
|
|
19/07/2024
|
14:09:37
|
BST
|
7
|
82.6800
|
XLON
|
1034160084898001
|
|
19/07/2024
|
14:09:40
|
BST
|
42
|
82.6600
|
TRQX
|
1034160009407823
|
|
19/07/2024
|
14:09:40
|
BST
|
42
|
82.6400
|
TRQX
|
1034160009407824
|
|
19/07/2024
|
14:09:40
|
BST
|
84
|
82.6600
|
XLON
|
1034160084898010
|
|
19/07/2024
|
14:09:40
|
BST
|
1
|
82.6400
|
XLON
|
1034160084898011
|
|
19/07/2024
|
14:09:40
|
BST
|
83
|
82.6400
|
XLON
|
1034160084898012
|
|
19/07/2024
|
14:09:40
|
BST
|
50
|
82.6400
|
XLON
|
1034160084898013
|
|
19/07/2024
|
14:09:40
|
BST
|
22
|
82.6600
|
BATE
|
20000QGZ
|
|
19/07/2024
|
14:09:40
|
BST
|
22
|
82.6600
|
BATE
|
20000QH0
|
|
19/07/2024
|
14:09:40
|
BST
|
44
|
82.6400
|
BATE
|
20000QH1
|
|
19/07/2024
|
14:11:17
|
BST
|
43
|
82.6000
|
TRQX
|
1034160009407924
|
|
19/07/2024
|
14:11:17
|
BST
|
84
|
82.6200
|
XLON
|
1034160084898056
|
|
19/07/2024
|
14:11:17
|
BST
|
84
|
82.6000
|
XLON
|
1034160084898057
|
|
19/07/2024
|
14:11:17
|
BST
|
20
|
82.6200
|
XLON
|
1034160084898060
|
|
19/07/2024
|
14:11:17
|
BST
|
44
|
82.6200
|
BATE
|
20000QJM
|
|
19/07/2024
|
14:11:36
|
BST
|
54
|
82.6000
|
BATE
|
20000QKU
|
|
19/07/2024
|
14:11:54
|
BST
|
1
|
82.5800
|
XLON
|
1034160084898091
|
|
19/07/2024
|
14:11:54
|
BST
|
83
|
82.5800
|
XLON
|
1034160084898092
|
|
19/07/2024
|
14:11:54
|
BST
|
14
|
82.5800
|
XLON
|
1034160084898093
|
|
19/07/2024
|
14:11:54
|
BST
|
59
|
82.5800
|
BATE
|
20000QLD
|
|
19/07/2024
|
14:12:21
|
BST
|
19
|
82.5800
|
XLON
|
1034160084898125
|
|
19/07/2024
|
14:12:21
|
BST
|
84
|
82.5600
|
XLON
|
1034160084898127
|
|
19/07/2024
|
14:14:32
|
BST
|
123
|
82.5600
|
XLON
|
1034160084898164
|
|
19/07/2024
|
14:14:32
|
BST
|
8
|
82.5600
|
XLON
|
1034160084898168
|
|
19/07/2024
|
14:15:55
|
BST
|
1
|
82.6000
|
XLON
|
1034160084898199
|
|
19/07/2024
|
14:15:55
|
BST
|
83
|
82.6000
|
XLON
|
1034160084898200
|
|
19/07/2024
|
14:15:55
|
BST
|
50
|
82.6000
|
XLON
|
1034160084898202
|
|
19/07/2024
|
14:15:55
|
BST
|
24
|
82.6000
|
XLON
|
1034160084898205
|
|
19/07/2024
|
14:15:59
|
BST
|
1
|
82.5800
|
XLON
|
1034160084898206
|
|
19/07/2024
|
14:15:59
|
BST
|
83
|
82.5800
|
XLON
|
1034160084898207
|
|
19/07/2024
|
14:15:59
|
BST
|
50
|
82.5800
|
XLON
|
1034160084898208
|
|
19/07/2024
|
14:15:59
|
BST
|
21
|
82.5800
|
BATE
|
20000QS6
|
|
19/07/2024
|
14:15:59
|
BST
|
21
|
82.5800
|
BATE
|
20000QS7
|
|
19/07/2024
|
14:16:02
|
BST
|
26
|
82.5600
|
XLON
|
1034160084898234
|
|
19/07/2024
|
14:16:02
|
BST
|
58
|
82.5600
|
XLON
|
1034160084898235
|
|
19/07/2024
|
14:16:02
|
BST
|
56
|
82.5600
|
XLON
|
1034160084898237
|
|
19/07/2024
|
14:16:02
|
BST
|
21
|
82.5600
|
BATE
|
20000QTF
|
|
19/07/2024
|
14:16:02
|
BST
|
21
|
82.5600
|
BATE
|
20000QTG
|
|
19/07/2024
|
14:16:14
|
BST
|
84
|
82.5400
|
XLON
|
1034160084898241
|
|
19/07/2024
|
14:16:14
|
BST
|
50
|
82.5400
|
XLON
|
1034160084898242
|
|
19/07/2024
|
14:16:44
|
BST
|
68
|
82.5400
|
XLON
|
1034160084898277
|
|
19/07/2024
|
14:17:16
|
BST
|
84
|
82.5200
|
XLON
|
1034160084898296
|
|
19/07/2024
|
14:17:16
|
BST
|
38
|
82.5200
|
BATE
|
20000QXF
|
|
19/07/2024
|
14:17:19
|
BST
|
1
|
82.5000
|
XLON
|
1034160084898302
|
|
19/07/2024
|
14:17:19
|
BST
|
83
|
82.5000
|
XLON
|
1034160084898303
|
|
19/07/2024
|
14:17:32
|
BST
|
27
|
82.4800
|
XLON
|
1034160084898304
|
|
19/07/2024
|
14:17:32
|
BST
|
57
|
82.4800
|
XLON
|
1034160084898305
|
|
19/07/2024
|
14:20:03
|
BST
|
18
|
82.4800
|
XLON
|
1034160084898370
|
|
19/07/2024
|
14:20:03
|
BST
|
8
|
82.4800
|
XLON
|
1034160084898371
|
|
19/07/2024
|
14:20:03
|
BST
|
22
|
82.4800
|
XLON
|
1034160084898372
|
|
19/07/2024
|
14:21:34
|
BST
|
17
|
82.4800
|
XLON
|
1034160084898420
|
|
19/07/2024
|
14:21:34
|
BST
|
45
|
82.4800
|
XLON
|
1034160084898421
|
|
19/07/2024
|
14:21:34
|
BST
|
53
|
82.4800
|
XLON
|
1034160084898422
|
|
19/07/2024
|
14:21:34
|
BST
|
17
|
82.4800
|
XLON
|
1034160084898423
|
|
19/07/2024
|
14:22:28
|
BST
|
84
|
82.4800
|
XLON
|
1034160084898451
|
|
19/07/2024
|
14:23:03
|
BST
|
1
|
82.4800
|
XLON
|
1034160084898530
|
|
19/07/2024
|
14:23:03
|
BST
|
83
|
82.4800
|
XLON
|
1034160084898531
|
|
19/07/2024
|
14:23:03
|
BST
|
16
|
82.5000
|
XLON
|
1034160084898533
|
|
19/07/2024
|
14:23:03
|
BST
|
26
|
82.5000
|
XLON
|
1034160084898534
|
|
19/07/2024
|
14:23:03
|
BST
|
30
|
82.4800
|
BATE
|
20000RAG
|
|
19/07/2024
|
14:23:03
|
BST
|
30
|
82.4800
|
BATE
|
20000RAH
|
|
19/07/2024
|
14:23:04
|
BST
|
84
|
82.4600
|
XLON
|
1034160084898542
|
|
19/07/2024
|
14:23:07
|
BST
|
61
|
82.4600
|
BATE
|
20000RAP
|
|
19/07/2024
|
14:23:10
|
BST
|
84
|
82.4400
|
XLON
|
1034160084898543
|
|
19/07/2024
|
14:23:46
|
BST
|
60
|
82.4200
|
XLON
|
1034160084898580
|
|
19/07/2024
|
14:23:46
|
BST
|
24
|
82.4200
|
XLON
|
1034160084898581
|
|
19/07/2024
|
14:23:46
|
BST
|
21
|
82.4200
|
BATE
|
20000RCV
|
|
19/07/2024
|
14:23:46
|
BST
|
21
|
82.4200
|
BATE
|
20000RCW
|
|
19/07/2024
|
14:25:25
|
BST
|
1
|
82.4400
|
XLON
|
1034160084898630
|
|
19/07/2024
|
14:25:26
|
BST
|
31
|
82.4400
|
XLON
|
1034160084898631
|
|
19/07/2024
|
14:30:02
|
BST
|
1
|
82.5000
|
XLON
|
1034160084898780
|
|
19/07/2024
|
14:30:02
|
BST
|
83
|
82.5000
|
XLON
|
1034160084898781
|
|
19/07/2024
|
14:34:00
|
BST
|
72
|
82.6400
|
TRQX
|
1034160009409726
|
|
19/07/2024
|
14:34:00
|
BST
|
1
|
82.6400
|
XLON
|
1034160084898926
|
|
19/07/2024
|
14:34:00
|
BST
|
83
|
82.6400
|
XLON
|
1034160084898927
|
|
19/07/2024
|
14:34:00
|
BST
|
30
|
82.6400
|
BATE
|
20000S01
|
|
19/07/2024
|
14:34:00
|
BST
|
30
|
82.6400
|
BATE
|
20000S02
|
|
19/07/2024
|
14:35:35
|
BST
|
1
|
82.6200
|
XLON
|
1034160084899003
|
|
19/07/2024
|
14:35:35
|
BST
|
83
|
82.6200
|
XLON
|
1034160084899004
|
|
19/07/2024
|
14:35:35
|
BST
|
60
|
82.6200
|
BATE
|
20000S36
|
|
19/07/2024
|
14:36:12
|
BST
|
38
|
82.6200
|
XLON
|
1034160084899029
|
|
19/07/2024
|
14:37:27
|
BST
|
84
|
82.7000
|
XLON
|
1034160084899100
|
|
19/07/2024
|
14:38:01
|
BST
|
84
|
82.7000
|
XLON
|
1034160084899131
|
|
19/07/2024
|
14:38:12
|
BST
|
53
|
82.6800
|
TRQX
|
1034160009410165
|
|
19/07/2024
|
14:38:12
|
BST
|
84
|
82.6800
|
XLON
|
1034160084899143
|
|
19/07/2024
|
14:38:12
|
BST
|
84
|
82.6600
|
XLON
|
1034160084899145
|
|
19/07/2024
|
14:38:12
|
BST
|
38
|
82.6800
|
XLON
|
1034160084899147
|
|
19/07/2024
|
14:38:12
|
BST
|
60
|
82.7000
|
XLON
|
1034160084899148
|
|
19/07/2024
|
14:38:12
|
BST
|
25
|
82.7000
|
XLON
|
1034160084899149
|
|
19/07/2024
|
14:38:12
|
BST
|
16
|
82.6800
|
XLON
|
1034160084899152
|
|
19/07/2024
|
14:38:12
|
BST
|
8
|
82.6800
|
XLON
|
1034160084899153
|
|
19/07/2024
|
14:38:12
|
BST
|
66
|
82.6800
|
BATE
|
20000SAP
|
|
19/07/2024
|
14:38:15
|
BST
|
53
|
82.6600
|
TRQX
|
1034160009410167
|
|
19/07/2024
|
14:38:15
|
BST
|
40
|
82.6600
|
XLON
|
1034160084899155
|
|
19/07/2024
|
14:38:15
|
BST
|
44
|
82.6600
|
XLON
|
1034160084899156
|
|
19/07/2024
|
14:38:15
|
BST
|
66
|
82.6600
|
BATE
|
20000SAS
|
|
19/07/2024
|
14:38:20
|
BST
|
84
|
82.6400
|
XLON
|
1034160084899157
|
|
19/07/2024
|
14:38:20
|
BST
|
61
|
82.6400
|
BATE
|
20000SB7
|
|
19/07/2024
|
14:38:20
|
BST
|
5
|
82.6400
|
BATE
|
20000SB8
|
|
19/07/2024
|
14:38:21
|
BST
|
1
|
82.6200
|
TRQX
|
1034160009410177
|
|
19/07/2024
|
14:38:21
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899158
|
|
19/07/2024
|
14:38:21
|
BST
|
20
|
82.6200
|
BATE
|
20000SBB
|
|
19/07/2024
|
14:38:21
|
BST
|
31
|
82.6200
|
BATE
|
20000SBC
|
|
19/07/2024
|
14:38:24
|
BST
|
27
|
82.6000
|
XLON
|
1034160084899161
|
|
19/07/2024
|
14:38:24
|
BST
|
57
|
82.6000
|
XLON
|
1034160084899162
|
|
19/07/2024
|
14:39:12
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899201
|
|
19/07/2024
|
14:39:12
|
BST
|
50
|
82.5800
|
BATE
|
20000SD7
|
|
19/07/2024
|
14:41:22
|
BST
|
57
|
82.6000
|
TRQX
|
1034160009410512
|
|
19/07/2024
|
14:41:22
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899290
|
|
19/07/2024
|
14:41:22
|
BST
|
48
|
82.6000
|
BATE
|
20000SK6
|
|
19/07/2024
|
14:41:22
|
BST
|
1
|
82.6000
|
BATE
|
20000SK7
|
|
19/07/2024
|
14:41:22
|
BST
|
1
|
82.6000
|
BATE
|
20000SK8
|
|
19/07/2024
|
14:41:23
|
BST
|
26
|
82.5800
|
XLON
|
1034160084899291
|
|
19/07/2024
|
14:41:23
|
BST
|
38
|
82.5800
|
XLON
|
1034160084899292
|
|
19/07/2024
|
14:41:23
|
BST
|
20
|
82.5800
|
XLON
|
1034160084899293
|
|
19/07/2024
|
14:41:23
|
BST
|
50
|
82.5800
|
BATE
|
20000SK9
|
|
19/07/2024
|
14:42:53
|
BST
|
27
|
82.5800
|
XLON
|
1034160084899352
|
|
19/07/2024
|
14:42:53
|
BST
|
8
|
82.5800
|
XLON
|
1034160084899353
|
|
19/07/2024
|
14:42:53
|
BST
|
7
|
82.5800
|
XLON
|
1034160084899354
|
|
19/07/2024
|
14:44:13
|
BST
|
1
|
82.6000
|
XLON
|
1034160084899389
|
|
19/07/2024
|
14:44:13
|
BST
|
83
|
82.6000
|
XLON
|
1034160084899390
|
|
19/07/2024
|
14:44:13
|
BST
|
50
|
82.6000
|
XLON
|
1034160084899391
|
|
19/07/2024
|
14:44:13
|
BST
|
50
|
82.6000
|
BATE
|
20000SPD
|
|
19/07/2024
|
14:44:41
|
BST
|
39
|
82.6000
|
XLON
|
1034160084899395
|
|
19/07/2024
|
14:44:42
|
BST
|
26
|
82.6000
|
XLON
|
1034160084899396
|
|
19/07/2024
|
14:44:55
|
BST
|
22
|
82.6000
|
XLON
|
1034160084899397
|
|
19/07/2024
|
14:45:21
|
BST
|
42
|
82.6000
|
TRQX
|
1034160009410841
|
|
19/07/2024
|
14:45:21
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899428
|
|
19/07/2024
|
14:46:12
|
BST
|
83
|
82.6400
|
TRQX
|
1034160009410923
|
|
19/07/2024
|
14:46:12
|
BST
|
84
|
82.6400
|
XLON
|
1034160084899509
|
|
19/07/2024
|
14:46:12
|
BST
|
47
|
82.6400
|
BATE
|
20000SV0
|
|
19/07/2024
|
14:46:26
|
BST
|
42
|
82.6400
|
XLON
|
1034160084899515
|
|
19/07/2024
|
14:46:32
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899525
|
|
19/07/2024
|
14:46:32
|
BST
|
51
|
82.6200
|
BATE
|
20000SVM
|
|
19/07/2024
|
14:47:03
|
BST
|
38
|
82.6400
|
XLON
|
1034160084899573
|
|
19/07/2024
|
14:47:03
|
BST
|
46
|
82.6400
|
XLON
|
1034160084899574
|
|
19/07/2024
|
14:47:04
|
BST
|
84
|
82.6200
|
XLON
|
1034160084899575
|
|
19/07/2024
|
14:47:04
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899576
|
|
19/07/2024
|
14:47:04
|
BST
|
43
|
82.6000
|
BATE
|
20000SW9
|
|
19/07/2024
|
14:47:07
|
BST
|
48
|
82.6000
|
TRQX
|
1034160009410973
|
|
19/07/2024
|
14:47:13
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899581
|
|
19/07/2024
|
14:47:22
|
BST
|
84
|
82.5600
|
XLON
|
1034160084899601
|
|
19/07/2024
|
14:47:22
|
BST
|
58
|
82.5800
|
BATE
|
20000SX7
|
|
19/07/2024
|
14:47:37
|
BST
|
84
|
82.5800
|
XLON
|
1034160084899606
|
|
19/07/2024
|
14:48:42
|
BST
|
40
|
82.5800
|
XLON
|
1034160084899655
|
|
19/07/2024
|
14:48:58
|
BST
|
29
|
82.5800
|
XLON
|
1034160084899660
|
|
19/07/2024
|
14:50:47
|
BST
|
84
|
82.6000
|
XLON
|
1034160084899733
|
|
19/07/2024
|
14:50:47
|
BST
|
5
|
82.6000
|
BATE
|
20000T4X
|
|
19/07/2024
|
14:50:47
|
BST
|
46
|
82.6000
|
BATE
|
20000T4Y
|
|
19/07/2024
|
14:50:55
|
BST
|
41
|
82.5800
|
BATE
|
20000T5G
|
|
19/07/2024
|
14:51:53
|
BST
|
1
|
82.5800
|
XLON
|
1034160084899792
|
|
19/07/2024
|
14:51:53
|
BST
|
14
|
82.5800
|
XLON
|
1034160084899793
|
|
19/07/2024
|
14:51:53
|
BST
|
10
|
82.5800
|
BATE
|
20000T7A
|
|
19/07/2024
|
14:52:00
|
BST
|
49
|
82.5600
|
TRQX
|
1034160009411406
|
|
19/07/2024
|
14:52:00
|
BST
|
26
|
82.5600
|
XLON
|
1034160084899798
|
|
19/07/2024
|
14:52:00
|
BST
|
58
|
82.5600
|
XLON
|
1034160084899799
|
|
19/07/2024
|
14:52:00
|
BST
|
84
|
82.5400
|
XLON
|
1034160084899800
|
|
19/07/2024
|
14:52:00
|
BST
|
50
|
82.5600
|
BATE
|
20000T80
|
|
19/07/2024
|
14:52:47
|
BST
|
1
|
82.5200
|
XLON
|
1034160084899834
|
|
19/07/2024
|
14:52:47
|
BST
|
83
|
82.5200
|
XLON
|
1034160084899835
|
|
19/07/2024
|
14:52:47
|
BST
|
38
|
82.5200
|
BATE
|
20000TB9
|
|
19/07/2024
|
14:52:51
|
BST
|
24
|
82.5000
|
XLON
|
1034160084899841
|
|
19/07/2024
|
14:53:03
|
BST
|
26
|
82.5000
|
XLON
|
1034160084899850
|
|
19/07/2024
|
14:53:22
|
BST
|
34
|
82.5000
|
XLON
|
1034160084899856
|
|
19/07/2024
|
14:54:53
|
BST
|
14
|
82.4800
|
XLON
|
1034160084899919
|
|
19/07/2024
|
14:54:53
|
BST
|
70
|
82.4800
|
XLON
|
1034160084899920
|
|
19/07/2024
|
14:54:54
|
BST
|
27
|
82.4800
|
BATE
|
20000TEW
|
|
19/07/2024
|
14:54:58
|
BST
|
21
|
82.4800
|
BATE
|
20000TEY
|
|
19/07/2024
|
14:56:21
|
BST
|
19
|
82.4600
|
XLON
|
1034160084900009
|
|
19/07/2024
|
14:56:30
|
BST
|
62
|
82.4600
|
XLON
|
1034160084900015
|
|
19/07/2024
|
15:00:07
|
BST
|
32
|
82.5200
|
XLON
|
1034160084900164
|
|
19/07/2024
|
15:00:08
|
BST
|
84
|
82.5200
|
XLON
|
1034160084900176
|
|
19/07/2024
|
15:00:08
|
BST
|
84
|
82.5000
|
XLON
|
1034160084900177
|
|
19/07/2024
|
15:00:08
|
BST
|
57
|
82.5200
|
BATE
|
20000TSK
|
|
19/07/2024
|
15:00:08
|
BST
|
57
|
82.5000
|
BATE
|
20000TSL
|
|
19/07/2024
|
15:01:06
|
BST
|
1
|
82.4800
|
XLON
|
1034160084900306
|
|
19/07/2024
|
15:01:06
|
BST
|
55
|
82.4800
|
XLON
|
1034160084900307
|
|
19/07/2024
|
15:01:06
|
BST
|
28
|
82.4800
|
XLON
|
1034160084900308
|
|
19/07/2024
|
15:01:07
|
BST
|
84
|
82.4600
|
XLON
|
1034160084900310
|
|
19/07/2024
|
15:01:12
|
BST
|
6
|
82.4600
|
BATE
|
20000TW3
|
|
19/07/2024
|
15:01:12
|
BST
|
51
|
82.4600
|
BATE
|
20000TW4
|
|
19/07/2024
|
15:02:02
|
BST
|
1
|
82.4400
|
XLON
|
1034160084900331
|
|
19/07/2024
|
15:02:02
|
BST
|
83
|
82.4400
|
XLON
|
1034160084900332
|
|
19/07/2024
|
15:03:07
|
BST
|
84
|
82.4200
|
XLON
|
1034160084900389
|
|
19/07/2024
|
15:04:32
|
BST
|
84
|
82.4000
|
XLON
|
1034160084900448
|
|
19/07/2024
|
15:04:32
|
BST
|
43
|
82.4000
|
BATE
|
20000U6G
|
|
19/07/2024
|
15:04:33
|
BST
|
5
|
82.3800
|
XLON
|
1034160084900449
|
|
19/07/2024
|
15:04:33
|
BST
|
79
|
82.3800
|
XLON
|
1034160084900450
|
|
19/07/2024
|
15:04:33
|
BST
|
84
|
82.3600
|
XLON
|
1034160084900451
|
|
19/07/2024
|
15:05:10
|
BST
|
1
|
82.3400
|
XLON
|
1034160084900479
|
|
19/07/2024
|
15:05:10
|
BST
|
83
|
82.3400
|
XLON
|
1034160084900480
|
|
19/07/2024
|
15:05:56
|
BST
|
84
|
82.3800
|
XLON
|
1034160084900517
|
|
19/07/2024
|
15:11:43
|
BST
|
14
|
82.4800
|
XLON
|
1034160084900726
|
|
19/07/2024
|
15:13:39
|
BST
|
52
|
82.5200
|
XLON
|
1034160084900784
|
|
19/07/2024
|
15:13:39
|
BST
|
15
|
82.5200
|
XLON
|
1034160084900785
|
|
19/07/2024
|
15:13:42
|
BST
|
50
|
82.5000
|
XLON
|
1034160084900786
|
|
19/07/2024
|
15:13:42
|
BST
|
84
|
82.4800
|
XLON
|
1034160084900787
|
|
19/07/2024
|
15:13:42
|
BST
|
5
|
82.5000
|
BATE
|
20000USX
|
|
19/07/2024
|
15:13:42
|
BST
|
35
|
82.5000
|
BATE
|
20000USY
|
|
19/07/2024
|
15:13:42
|
BST
|
35
|
82.5000
|
BATE
|
20000USZ
|
|
19/07/2024
|
15:14:02
|
BST
|
42
|
82.4800
|
XLON
|
1034160084900789
|
|
19/07/2024
|
15:14:02
|
BST
|
46
|
82.4800
|
XLON
|
1034160084900790
|
|
19/07/2024
|
15:14:21
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900803
|
|
19/07/2024
|
15:14:21
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900804
|
|
19/07/2024
|
15:14:21
|
BST
|
26
|
82.4800
|
XLON
|
1034160084900805
|
|
19/07/2024
|
15:14:43
|
BST
|
42
|
82.4800
|
XLON
|
1034160084900834
|
|
19/07/2024
|
15:15:40
|
BST
|
79
|
82.4600
|
TRQX
|
1034160009413445
|
|
19/07/2024
|
15:15:40
|
BST
|
16
|
82.4800
|
XLON
|
1034160084900882
|
|
19/07/2024
|
15:15:40
|
BST
|
84
|
82.4600
|
XLON
|
1034160084900883
|
|
19/07/2024
|
15:15:41
|
BST
|
84
|
82.4400
|
XLON
|
1034160084900890
|
|
19/07/2024
|
15:15:41
|
BST
|
41
|
82.4400
|
BATE
|
20000UY5
|
|
19/07/2024
|
15:17:36
|
BST
|
21
|
82.4400
|
XLON
|
1034160084900945
|
|
19/07/2024
|
15:17:36
|
BST
|
17
|
82.4400
|
XLON
|
1034160084900946
|
|
19/07/2024
|
15:17:36
|
BST
|
4
|
82.4400
|
XLON
|
1034160084900947
|
|
19/07/2024
|
15:18:24
|
BST
|
77
|
82.4400
|
TRQX
|
1034160009413696
|
|
19/07/2024
|
15:18:39
|
BST
|
13
|
82.4400
|
XLON
|
1034160084900983
|
|
19/07/2024
|
15:20:43
|
BST
|
44
|
82.4400
|
TRQX
|
1034160009413891
|
|
19/07/2024
|
15:20:43
|
BST
|
64
|
82.4400
|
XLON
|
1034160084901049
|
|
19/07/2024
|
15:20:43
|
BST
|
20
|
82.4400
|
XLON
|
1034160084901050
|
|
19/07/2024
|
15:23:09
|
BST
|
84
|
82.4400
|
XLON
|
1034160084901194
|
|
19/07/2024
|
15:23:46
|
BST
|
21
|
82.4400
|
XLON
|
1034160084901216
|
|
19/07/2024
|
15:24:06
|
BST
|
12
|
82.4400
|
XLON
|
1034160084901228
|
|
19/07/2024
|
15:24:38
|
BST
|
84
|
82.4200
|
XLON
|
1034160084901250
|
|
19/07/2024
|
15:24:38
|
BST
|
44
|
82.4200
|
BATE
|
20000VOK
|
|
19/07/2024
|
15:24:40
|
BST
|
84
|
82.4000
|
XLON
|
1034160084901251
|
|
19/07/2024
|
15:24:41
|
BST
|
46
|
82.4000
|
BATE
|
20000VP5
|
|
19/07/2024
|
15:25:00
|
BST
|
84
|
82.3800
|
XLON
|
1034160084901258
|
|
19/07/2024
|
15:25:17
|
BST
|
41
|
82.4000
|
BATE
|
20000VRI
|
|
19/07/2024
|
15:25:34
|
BST
|
84
|
82.3800
|
XLON
|
1034160084901306
|
|
19/07/2024
|
15:25:39
|
BST
|
66
|
82.3600
|
XLON
|
1034160084901321
|
|
19/07/2024
|
15:25:39
|
BST
|
18
|
82.3600
|
XLON
|
1034160084901322
|
|
19/07/2024
|
15:25:39
|
BST
|
5
|
82.3600
|
BATE
|
20000VSF
|
|
19/07/2024
|
15:25:39
|
BST
|
48
|
82.3600
|
BATE
|
20000VSG
|
|
19/07/2024
|
15:25:46
|
BST
|
84
|
82.3400
|
XLON
|
1034160084901356
|
|
19/07/2024
|
15:25:49
|
BST
|
1
|
82.3200
|
XLON
|
1034160084901365
|
|
19/07/2024
|
15:25:49
|
BST
|
83
|
82.3200
|
XLON
|
1034160084901366
|
|
19/07/2024
|
15:25:55
|
BST
|
56
|
82.3000
|
XLON
|
1034160084901373
|
|
19/07/2024
|
15:25:55
|
BST
|
28
|
82.3000
|
XLON
|
1034160084901374
|
|
19/07/2024
|
15:26:21
|
BST
|
4
|
82.2800
|
XLON
|
1034160084901378
|
|
19/07/2024
|
15:26:21
|
BST
|
80
|
82.2800
|
XLON
|
1034160084901379
|
|
19/07/2024
|
15:28:24
|
BST
|
80
|
82.2800
|
XLON
|
1034160084901599
|
|
19/07/2024
|
15:28:29
|
BST
|
4
|
82.2800
|
XLON
|
1034160084901603
|
|
19/07/2024
|
15:28:29
|
BST
|
22
|
82.2800
|
BATE
|
20000W3X
|
|
19/07/2024
|
15:28:29
|
BST
|
21
|
82.2800
|
BATE
|
20000W3Y
|
|
19/07/2024
|
15:29:22
|
BST
|
73
|
82.2600
|
TRQX
|
1034160009414901
|
|
19/07/2024
|
15:29:22
|
BST
|
84
|
82.2600
|
XLON
|
1034160084901715
|
|
19/07/2024
|
15:31:01
|
BST
|
1
|
82.3600
|
XLON
|
1034160084902244
|
|
19/07/2024
|
15:31:01
|
BST
|
83
|
82.3600
|
XLON
|
1034160084902245
|
|
19/07/2024
|
15:31:01
|
BST
|
42
|
82.3600
|
XLON
|
1034160084902246
|
|
19/07/2024
|
15:31:01
|
BST
|
84
|
82.3400
|
XLON
|
1034160084902249
|
|
19/07/2024
|
15:31:01
|
BST
|
72
|
82.3400
|
BATE
|
20000WJR
|
|
19/07/2024
|
15:31:02
|
BST
|
84
|
82.3200
|
XLON
|
1034160084902257
|
|
19/07/2024
|
15:31:02
|
BST
|
84
|
82.3000
|
XLON
|
1034160084902271
|
|
19/07/2024
|
15:31:41
|
BST
|
12
|
82.3000
|
XLON
|
1034160084902377
|
|
19/07/2024
|
15:31:41
|
BST
|
20
|
82.3000
|
XLON
|
1034160084902378
|
|
19/07/2024
|
15:31:41
|
BST
|
52
|
82.3000
|
XLON
|
1034160084902379
|
|
19/07/2024
|
15:31:41
|
BST
|
69
|
82.3000
|
BATE
|
20000WOG
|
|
19/07/2024
|
15:31:45
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902390
|
|
19/07/2024
|
15:31:59
|
BST
|
23
|
82.2600
|
XLON
|
1034160084902431
|
|
19/07/2024
|
15:31:59
|
BST
|
61
|
82.2600
|
XLON
|
1034160084902432
|
|
19/07/2024
|
15:32:03
|
BST
|
62
|
82.2400
|
BATE
|
20000WSM
|
|
19/07/2024
|
15:32:06
|
BST
|
84
|
82.2400
|
XLON
|
1034160084902453
|
|
19/07/2024
|
15:32:36
|
BST
|
84
|
82.2200
|
XLON
|
1034160084902538
|
|
19/07/2024
|
15:33:27
|
BST
|
77
|
82.2800
|
TRQX
|
1034160009415857
|
|
19/07/2024
|
15:33:27
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902636
|
|
19/07/2024
|
15:34:10
|
BST
|
57
|
82.3000
|
XLON
|
1034160084902762
|
|
19/07/2024
|
15:34:15
|
BST
|
27
|
82.3000
|
XLON
|
1034160084902764
|
|
19/07/2024
|
15:34:15
|
BST
|
42
|
82.3000
|
BATE
|
20000X6U
|
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2800
|
XLON
|
1034160084902917
|
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2600
|
XLON
|
1034160084902921
|
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2400
|
XLON
|
1034160084902930
|
|
19/07/2024
|
15:35:41
|
BST
|
16
|
82.2200
|
XLON
|
1034160084902936
|
|
19/07/2024
|
15:35:41
|
BST
|
43
|
82.2200
|
XLON
|
1034160084902937
|
|
19/07/2024
|
15:35:41
|
BST
|
4
|
82.2200
|
XLON
|
1034160084902938
|
|
19/07/2024
|
15:35:41
|
BST
|
21
|
82.2200
|
XLON
|
1034160084902939
|
|
19/07/2024
|
15:35:41
|
BST
|
52
|
82.2200
|
XLON
|
1034160084902940
|
|
19/07/2024
|
15:35:41
|
BST
|
45
|
82.2200
|
XLON
|
1034160084902941
|
|
19/07/2024
|
15:35:41
|
BST
|
84
|
82.2000
|
XLON
|
1034160084902942
|
|
19/07/2024
|
15:35:41
|
BST
|
42
|
82.2800
|
BATE
|
20000XGE
|
|
19/07/2024
|
15:35:41
|
BST
|
42
|
82.2600
|
BATE
|
20000XGG
|
|
19/07/2024
|
15:35:41
|
BST
|
1
|
82.2400
|
BATE
|
20000XGH
|
|
19/07/2024
|
15:35:46
|
BST
|
84
|
82.1800
|
XLON
|
1034160084902945
|
|
19/07/2024
|
15:35:46
|
BST
|
11
|
82.2000
|
XLON
|
1034160084902946
|
|
19/07/2024
|
15:35:46
|
BST
|
31
|
82.2000
|
XLON
|
1034160084902947
|
|
19/07/2024
|
15:35:48
|
BST
|
84
|
82.1600
|
XLON
|
1034160084902956
|
|
19/07/2024
|
15:36:36
|
BST
|
1
|
82.2200
|
XLON
|
1034160084903055
|
|
19/07/2024
|
15:36:36
|
BST
|
38
|
82.2200
|
XLON
|
1034160084903056
|
|
19/07/2024
|
15:36:36
|
BST
|
45
|
82.2200
|
XLON
|
1034160084903057
|
|
19/07/2024
|
15:36:48
|
BST
|
39
|
82.2000
|
BATE
|
20000XM2
|
|
19/07/2024
|
15:36:50
|
BST
|
77
|
82.2000
|
TRQX
|
1034160009416426
|
|
19/07/2024
|
15:36:50
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903113
|
|
19/07/2024
|
15:36:50
|
BST
|
6
|
82.2000
|
BATE
|
20000XMQ
|
|
19/07/2024
|
15:37:00
|
BST
|
84
|
82.1800
|
XLON
|
1034160084903136
|
|
19/07/2024
|
15:37:00
|
BST
|
45
|
82.1800
|
BATE
|
20000XNQ
|
|
19/07/2024
|
15:37:18
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903191
|
|
19/07/2024
|
15:37:43
|
BST
|
51
|
82.2400
|
XLON
|
1034160084903235
|
|
19/07/2024
|
15:37:44
|
BST
|
75
|
82.2400
|
XLON
|
1034160084903256
|
|
19/07/2024
|
15:37:44
|
BST
|
48
|
82.2400
|
XLON
|
1034160084903257
|
|
19/07/2024
|
15:37:44
|
BST
|
18
|
82.2400
|
XLON
|
1034160084903258
|
|
19/07/2024
|
15:37:44
|
BST
|
65
|
82.2400
|
XLON
|
1034160084903259
|
|
19/07/2024
|
15:37:44
|
BST
|
40
|
82.2400
|
XLON
|
1034160084903260
|
|
19/07/2024
|
15:37:45
|
BST
|
63
|
82.2200
|
TRQX
|
1034160009416549
|
|
19/07/2024
|
15:37:45
|
BST
|
38
|
82.2400
|
XLON
|
1034160084903263
|
|
19/07/2024
|
15:37:45
|
BST
|
52
|
82.2400
|
XLON
|
1034160084903264
|
|
19/07/2024
|
15:37:45
|
BST
|
15
|
82.2400
|
XLON
|
1034160084903265
|
|
19/07/2024
|
15:37:45
|
BST
|
42
|
82.2400
|
XLON
|
1034160084903266
|
|
19/07/2024
|
15:37:45
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903267
|
|
19/07/2024
|
15:37:45
|
BST
|
45
|
82.2200
|
BATE
|
20000XR1
|
|
19/07/2024
|
15:37:48
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903270
|
|
19/07/2024
|
15:37:50
|
BST
|
84
|
82.1800
|
XLON
|
1034160084903271
|
|
19/07/2024
|
15:38:10
|
BST
|
84
|
82.2600
|
XLON
|
1034160084903347
|
|
19/07/2024
|
15:38:12
|
BST
|
16
|
82.2600
|
TRQX
|
1034160009416642
|
|
19/07/2024
|
15:38:12
|
BST
|
16
|
82.2600
|
TRQX
|
1034160009416643
|
|
19/07/2024
|
15:38:12
|
BST
|
12
|
82.2600
|
TRQX
|
1034160009416644
|
|
19/07/2024
|
15:38:12
|
BST
|
84
|
82.2600
|
XLON
|
1034160084903356
|
|
19/07/2024
|
15:38:12
|
BST
|
56
|
82.2600
|
BATE
|
20000XTR
|
|
19/07/2024
|
15:38:15
|
BST
|
84
|
82.2400
|
XLON
|
1034160084903359
|
|
19/07/2024
|
15:38:16
|
BST
|
45
|
82.2400
|
TRQX
|
1034160009416653
|
|
19/07/2024
|
15:38:16
|
BST
|
55
|
82.2400
|
BATE
|
20000XTV
|
|
19/07/2024
|
15:38:16
|
BST
|
1
|
82.2400
|
BATE
|
20000XTW
|
|
19/07/2024
|
15:38:29
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903377
|
|
19/07/2024
|
15:39:07
|
BST
|
48
|
82.2200
|
TRQX
|
1034160009416774
|
|
19/07/2024
|
15:39:07
|
BST
|
84
|
82.2200
|
XLON
|
1034160084903426
|
|
19/07/2024
|
15:39:07
|
BST
|
84
|
82.2000
|
XLON
|
1034160084903428
|
|
19/07/2024
|
15:39:07
|
BST
|
56
|
82.2200
|
BATE
|
20000XX3
|
|
19/07/2024
|
15:39:11
|
BST
|
73
|
82.1800
|
XLON
|
1034160084903435
|
|
19/07/2024
|
15:39:11
|
BST
|
11
|
82.1800
|
XLON
|
1034160084903436
|
|
19/07/2024
|
15:39:59
|
BST
|
1
|
82.2400
|
XLON
|
1034160084903553
|
|
19/07/2024
|
15:39:59
|
BST
|
38
|
82.2400
|
XLON
|
1034160084903554
|
|
19/07/2024
|
15:39:59
|
BST
|
45
|
82.2400
|
XLON
|
1034160084903555
|
|
19/07/2024
|
15:40:17
|
BST
|
84
|
82.3000
|
XLON
|
1034160084903618
|
|
19/07/2024
|
15:41:11
|
BST
|
84
|
82.4200
|
XLON
|
1034160084903752
|
|
19/07/2024
|
15:41:13
|
BST
|
84
|
82.4400
|
XLON
|
1034160084903781
|
|
19/07/2024
|
15:41:13
|
BST
|
23
|
82.4400
|
BATE
|
20000YBX
|
|
19/07/2024
|
15:41:13
|
BST
|
40
|
82.4400
|
BATE
|
20000YBY
|
|
19/07/2024
|
15:41:13
|
BST
|
31
|
82.4200
|
BATE
|
20000YBZ
|
|
19/07/2024
|
15:41:14
|
BST
|
43
|
82.4200
|
TRQX
|
1034160009417239
|
|
19/07/2024
|
15:41:14
|
BST
|
84
|
82.4200
|
XLON
|
1034160084903794
|
|
19/07/2024
|
15:41:14
|
BST
|
16
|
82.4200
|
BATE
|
20000YCF
|
|
19/07/2024
|
15:41:18
|
BST
|
43
|
82.4000
|
TRQX
|
1034160009417244
|
|
19/07/2024
|
15:41:18
|
BST
|
45
|
82.3800
|
TRQX
|
1034160009417246
|
|
19/07/2024
|
15:41:18
|
BST
|
27
|
82.4000
|
XLON
|
1034160084903795
|
|
19/07/2024
|
15:41:18
|
BST
|
57
|
82.4000
|
XLON
|
1034160084903796
|
|
19/07/2024
|
15:41:18
|
BST
|
13
|
82.3800
|
XLON
|
1034160084903803
|
|
19/07/2024
|
15:41:18
|
BST
|
71
|
82.3800
|
XLON
|
1034160084903804
|
|
19/07/2024
|
15:41:18
|
BST
|
47
|
82.4000
|
BATE
|
20000YCQ
|
|
19/07/2024
|
15:41:18
|
BST
|
59
|
82.3800
|
BATE
|
20000YCR
|
|
19/07/2024
|
15:41:19
|
BST
|
84
|
82.3600
|
XLON
|
1034160084903805
|
|
19/07/2024
|
15:41:22
|
BST
|
35
|
82.3600
|
XLON
|
1034160084903810
|
|
19/07/2024
|
15:41:52
|
BST
|
40
|
82.3600
|
TRQX
|
1034160009417326
|
|
19/07/2024
|
15:41:52
|
BST
|
58
|
82.3600
|
BATE
|
20000YF6
|
|
19/07/2024
|
15:42:14
|
BST
|
1
|
82.3400
|
BATE
|
20000YG0
|
|
19/07/2024
|
15:42:20
|
BST
|
84
|
82.3600
|
XLON
|
1034160084903904
|
|
19/07/2024
|
15:42:32
|
BST
|
43
|
82.3400
|
XLON
|
1034160084903945
|
|
19/07/2024
|
15:42:32
|
BST
|
41
|
82.3400
|
XLON
|
1034160084903946
|
|
19/07/2024
|
15:42:32
|
BST
|
57
|
82.3400
|
BATE
|
20000YHG
|
|
19/07/2024
|
15:42:33
|
BST
|
43
|
82.3400
|
TRQX
|
1034160009417417
|
|
19/07/2024
|
15:42:33
|
BST
|
19
|
82.3200
|
XLON
|
1034160084903949
|
|
19/07/2024
|
15:42:33
|
BST
|
35
|
82.3200
|
XLON
|
1034160084903950
|
|
19/07/2024
|
15:43:16
|
BST
|
47
|
82.3200
|
TRQX
|
1034160009417496
|
|
19/07/2024
|
15:43:16
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904030
|
|
19/07/2024
|
15:43:16
|
BST
|
51
|
82.3200
|
BATE
|
20000YK9
|
|
19/07/2024
|
15:43:31
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904040
|
|
19/07/2024
|
15:43:46
|
BST
|
84
|
82.3400
|
XLON
|
1034160084904073
|
|
19/07/2024
|
15:43:54
|
BST
|
84
|
82.3200
|
XLON
|
1034160084904088
|
|
19/07/2024
|
15:43:54
|
BST
|
25
|
82.3200
|
BATE
|
20000YM0
|
|
19/07/2024
|
15:43:54
|
BST
|
25
|
82.3200
|
BATE
|
20000YM1
|
|
19/07/2024
|
15:44:04
|
BST
|
84
|
82.3000
|
XLON
|
1034160084904110
|
|
19/07/2024
|
15:44:04
|
BST
|
47
|
82.2800
|
XLON
|
1034160084904111
|
|
19/07/2024
|
15:44:04
|
BST
|
37
|
82.2800
|
XLON
|
1034160084904112
|
|
19/07/2024
|
15:44:04
|
BST
|
23
|
82.3000
|
BATE
|
20000YNC
|
|
19/07/2024
|
15:44:04
|
BST
|
23
|
82.3000
|
BATE
|
20000YND
|
|
19/07/2024
|
15:44:07
|
BST
|
66
|
82.2800
|
XLON
|
1034160084904128
|
|
19/07/2024
|
15:44:08
|
BST
|
78
|
82.2800
|
BATE
|
20000YNP
|
|
19/07/2024
|
15:44:28
|
BST
|
52
|
82.2600
|
XLON
|
1034160084904172
|
|
19/07/2024
|
15:44:28
|
BST
|
48
|
82.2400
|
XLON
|
1034160084904174
|
|
19/07/2024
|
15:44:28
|
BST
|
4
|
82.2200
|
XLON
|
1034160084904178
|
|
19/07/2024
|
15:44:28
|
BST
|
48
|
82.2200
|
XLON
|
1034160084904179
|
|
19/07/2024
|
15:44:28
|
BST
|
53
|
82.2400
|
BATE
|
20000YOT
|
|
19/07/2024
|
15:44:29
|
BST
|
6
|
82.2200
|
XLON
|
1034160084904189
|
|
19/07/2024
|
15:44:29
|
BST
|
21
|
82.2200
|
BATE
|
20000YOY
|
|
19/07/2024
|
15:44:30
|
BST
|
22
|
82.2200
|
BATE
|
20000YQA
|
|
19/07/2024
|
15:44:31
|
BST
|
37
|
82.2200
|
TRQX
|
1034160009417738
|
|
19/07/2024
|
15:44:31
|
BST
|
37
|
82.2200
|
TRQX
|
1034160009417748
|
|
19/07/2024
|
15:45:06
|
BST
|
49
|
82.1800
|
XLON
|
1034160084904278
|
|
19/07/2024
|
15:45:06
|
BST
|
38
|
82.1800
|
BATE
|
20000YSY
|
|
19/07/2024
|
15:45:06
|
BST
|
6
|
82.1800
|
BATE
|
20000YSZ
|
|
19/07/2024
|
15:45:28
|
BST
|
42
|
82.1600
|
TRQX
|
1034160009417875
|
|
19/07/2024
|
15:45:28
|
BST
|
25
|
82.1400
|
XLON
|
1034160084904333
|
|
19/07/2024
|
15:45:28
|
BST
|
48
|
82.1400
|
BATE
|
20000YUG
|
|
19/07/2024
|
15:45:37
|
BST
|
24
|
82.1400
|
XLON
|
1034160084904341
|
|
19/07/2024
|
15:46:39
|
BST
|
84
|
82.2400
|
XLON
|
1034160084904501
|
|
19/07/2024
|
15:47:20
|
BST
|
84
|
82.2200
|
XLON
|
1034160084904618
|
|
19/07/2024
|
15:47:39
|
BST
|
1
|
82.2800
|
XLON
|
1034160084904671
|
|
19/07/2024
|
15:47:39
|
BST
|
17
|
82.2800
|
XLON
|
1034160084904672
|
|
19/07/2024
|
15:47:39
|
BST
|
14
|
82.2800
|
XLON
|
1034160084904673
|
|
19/07/2024
|
15:48:00
|
BST
|
84
|
82.2400
|
XLON
|
1034160084904689
|
|
19/07/2024
|
15:48:00
|
BST
|
8
|
82.2200
|
XLON
|
1034160084904690
|
|
19/07/2024
|
15:48:15
|
BST
|
24
|
82.2200
|
TRQX
|
1034160009418411
|
|
19/07/2024
|
15:48:15
|
BST
|
20
|
82.2200
|
TRQX
|
1034160009418412
|
|
19/07/2024
|
15:48:15
|
BST
|
76
|
82.2200
|
XLON
|
1034160084904729
|
|
19/07/2024
|
15:48:15
|
BST
|
26
|
82.2200
|
XLON
|
1034160084904731
|
|
19/07/2024
|
15:48:15
|
BST
|
24
|
82.2200
|
XLON
|
1034160084904732
|
|
19/07/2024
|
15:48:15
|
BST
|
79
|
82.2200
|
BATE
|
20000Z79
|
|
19/07/2024
|
15:48:16
|
BST
|
47
|
82.2000
|
TRQX
|
1034160009418413
|
|
19/07/2024
|
15:48:16
|
BST
|
11
|
82.2000
|
XLON
|
1034160084904733
|
|
19/07/2024
|
15:48:16
|
BST
|
7
|
82.2000
|
XLON
|
1034160084904734
|
|
19/07/2024
|
15:48:16
|
BST
|
66
|
82.2000
|
XLON
|
1034160084904735
|
|
19/07/2024
|
15:48:16
|
BST
|
56
|
82.2000
|
BATE
|
20000Z7B
|
|
19/07/2024
|
15:48:16
|
BST
|
8
|
82.2000
|
BATE
|
20000Z7C
|
|
19/07/2024
|
15:48:46
|
BST
|
2
|
82.2200
|
XLON
|
1034160084904817
|
|
19/07/2024
|
15:48:48
|
BST
|
42
|
82.2400
|
XLON
|
1034160084904827
|
|
19/07/2024
|
15:48:48
|
BST
|
8
|
82.2400
|
XLON
|
1034160084904836
|
|
19/07/2024
|
15:49:25
|
BST
|
52
|
82.2400
|
XLON
|
1034160084904945
|
|
19/07/2024
|
15:49:25
|
BST
|
15
|
82.2400
|
XLON
|
1034160084904946
|
|
19/07/2024
|
15:49:35
|
BST
|
76
|
82.2400
|
XLON
|
1034160084904974
|
|
19/07/2024
|
15:49:36
|
BST
|
23
|
82.2600
|
XLON
|
1034160084904976
|
|
19/07/2024
|
15:49:36
|
BST
|
52
|
82.2600
|
XLON
|
1034160084904977
|
|
19/07/2024
|
15:49:36
|
BST
|
16
|
82.2600
|
XLON
|
1034160084904978
|
|
19/07/2024
|
15:49:37
|
BST
|
42
|
82.2600
|
XLON
|
1034160084904981
|
|
19/07/2024
|
15:49:46
|
BST
|
3
|
82.2600
|
XLON
|
1034160084905000
|
|
19/07/2024
|
15:50:03
|
BST
|
8
|
82.2400
|
XLON
|
1034160084905015
|
|
19/07/2024
|
15:50:45
|
BST
|
45
|
82.2600
|
XLON
|
1034160084905105
|
|
19/07/2024
|
15:50:45
|
BST
|
123
|
82.2600
|
XLON
|
1034160084905107
|
|
19/07/2024
|
15:50:45
|
BST
|
77
|
82.2600
|
XLON
|
1034160084905108
|
|
19/07/2024
|
15:50:46
|
BST
|
70
|
82.2600
|
XLON
|
1034160084905109
|
|
19/07/2024
|
15:51:34
|
BST
|
4
|
82.3800
|
XLON
|
1034160084905259
|
|
19/07/2024
|
15:51:34
|
BST
|
21
|
82.3800
|
XLON
|
1034160084905260
|
|
19/07/2024
|
15:51:34
|
BST
|
34
|
82.3800
|
XLON
|
1034160084905261
|
|
19/07/2024
|
15:51:34
|
BST
|
3
|
82.3800
|
XLON
|
1034160084905262
|
|
19/07/2024
|
15:51:51
|
BST
|
52
|
82.3600
|
XLON
|
1034160084905293
|
|
19/07/2024
|
15:51:51
|
BST
|
34
|
82.3600
|
BATE
|
20000ZSD
|
|
19/07/2024
|
15:51:59
|
BST
|
61
|
82.3400
|
TRQX
|
1034160009419145
|
|
19/07/2024
|
15:51:59
|
BST
|
84
|
82.3400
|
XLON
|
1034160084905325
|
|
19/07/2024
|
15:51:59
|
BST
|
84
|
82.3400
|
BATE
|
20000ZT4
|
|
19/07/2024
|
15:51:59
|
BST
|
34
|
82.3600
|
BATE
|
20000ZT5
|
|
19/07/2024
|
15:51:59
|
BST
|
3
|
82.3600
|
BATE
|
20000ZT6
|
|
19/07/2024
|
15:52:29
|
BST
|
61
|
82.3200
|
TRQX
|
1034160009419254
|
|
19/07/2024
|
15:52:29
|
BST
|
23
|
82.3200
|
XLON
|
1034160084905407
|
|
19/07/2024
|
15:52:29
|
BST
|
61
|
82.3200
|
XLON
|
1034160084905408
|
|
19/07/2024
|
15:52:29
|
BST
|
42
|
82.3200
|
BATE
|
20000ZW4
|
|
19/07/2024
|
15:52:29
|
BST
|
42
|
82.3200
|
BATE
|
20000ZW5
|
|
19/07/2024
|
15:52:30
|
BST
|
1
|
82.3000
|
XLON
|
1034160084905420
|
|
19/07/2024
|
15:52:30
|
BST
|
34
|
82.3200
|
BATE
|
20000ZWZ
|
|
19/07/2024
|
15:52:31
|
BST
|
29
|
82.3200
|
BATE
|
20000ZX6
|
|
19/07/2024
|
15:52:33
|
BST
|
31
|
82.3200
|
XLON
|
1034160084905422
|
|
19/07/2024
|
15:53:07
|
BST
|
61
|
82.3000
|
TRQX
|
1034160009419389
|
|
19/07/2024
|
15:53:07
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009419390
|
|
19/07/2024
|
15:53:07
|
BST
|
18
|
82.2800
|
TRQX
|
1034160009419391
|
|
19/07/2024
|
15:53:07
|
BST
|
42
|
82.2600
|
TRQX
|
1034160009419392
|
|
19/07/2024
|
15:53:07
|
BST
|
23
|
82.2200
|
TRQX
|
1034160009419393
|
|
19/07/2024
|
15:53:07
|
BST
|
83
|
82.3000
|
XLON
|
1034160084905458
|
|
19/07/2024
|
15:53:07
|
BST
|
20
|
82.2800
|
XLON
|
1034160084905461
|
|
19/07/2024
|
15:53:07
|
BST
|
64
|
82.2800
|
XLON
|
1034160084905462
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2600
|
XLON
|
1034160084905464
|
|
19/07/2024
|
15:53:07
|
BST
|
52
|
82.2600
|
XLON
|
1034160084905465
|
|
19/07/2024
|
15:53:07
|
BST
|
20
|
82.2600
|
XLON
|
1034160084905466
|
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2600
|
XLON
|
1034160084905467
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2400
|
XLON
|
1034160084905469
|
|
19/07/2024
|
15:53:07
|
BST
|
22
|
82.2200
|
XLON
|
1034160084905470
|
|
19/07/2024
|
15:53:07
|
BST
|
11
|
82.2200
|
XLON
|
1034160084905471
|
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2200
|
XLON
|
1034160084905472
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.3000
|
BATE
|
2000100G
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2800
|
BATE
|
2000100I
|
|
19/07/2024
|
15:53:07
|
BST
|
123
|
82.2800
|
BATE
|
2000100J
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2600
|
BATE
|
2000100K
|
|
19/07/2024
|
15:53:07
|
BST
|
84
|
82.2400
|
BATE
|
2000100L
|
|
19/07/2024
|
15:53:07
|
BST
|
51
|
82.2200
|
BATE
|
2000100N
|
|
19/07/2024
|
15:53:07
|
BST
|
33
|
82.2200
|
BATE
|
2000100O
|
|
19/07/2024
|
15:53:16
|
BST
|
116
|
82.2800
|
XLON
|
1034160084905497
|
|
19/07/2024
|
15:53:36
|
BST
|
94
|
82.2800
|
XLON
|
1034160084905522
|
|
19/07/2024
|
15:53:36
|
BST
|
15
|
82.2800
|
XLON
|
1034160084905523
|
|
19/07/2024
|
15:53:36
|
BST
|
6
|
82.2800
|
XLON
|
1034160084905524
|
|
19/07/2024
|
15:53:56
|
BST
|
8
|
82.2800
|
XLON
|
1034160084905536
|
|
19/07/2024
|
15:53:56
|
BST
|
78
|
82.2800
|
XLON
|
1034160084905537
|
|
19/07/2024
|
15:53:56
|
BST
|
33
|
82.2800
|
XLON
|
1034160084905538
|
|
19/07/2024
|
15:54:16
|
BST
|
47
|
82.2800
|
XLON
|
1034160084905555
|
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905556
|
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905557
|
|
19/07/2024
|
15:54:16
|
BST
|
22
|
82.2800
|
XLON
|
1034160084905558
|
|
19/07/2024
|
15:54:51
|
BST
|
19
|
82.2800
|
BATE
|
2000107W
|
|
19/07/2024
|
15:54:51
|
BST
|
9
|
82.2800
|
BATE
|
20001081
|
|
19/07/2024
|
15:55:56
|
BST
|
31
|
82.2600
|
XLON
|
1034160084905738
|
|
19/07/2024
|
15:55:56
|
BST
|
53
|
82.2600
|
XLON
|
1034160084905739
|
|
19/07/2024
|
15:55:56
|
BST
|
123
|
82.2800
|
XLON
|
1034160084905741
|
|
19/07/2024
|
15:55:56
|
BST
|
47
|
82.2600
|
BATE
|
200010CN
|
|
19/07/2024
|
15:55:56
|
BST
|
37
|
82.2600
|
BATE
|
200010CO
|
|
19/07/2024
|
15:56:15
|
BST
|
45
|
82.2400
|
TRQX
|
1034160009419942
|
|
19/07/2024
|
15:56:15
|
BST
|
1
|
82.2400
|
XLON
|
1034160084905746
|
|
19/07/2024
|
15:56:15
|
BST
|
83
|
82.2400
|
XLON
|
1034160084905747
|
|
19/07/2024
|
15:56:15
|
BST
|
72
|
82.2400
|
BATE
|
200010EQ
|
|
19/07/2024
|
15:56:15
|
BST
|
12
|
82.2400
|
BATE
|
200010ER
|
|
19/07/2024
|
15:56:15
|
BST
|
34
|
82.2600
|
BATE
|
200010EU
|
|
19/07/2024
|
15:56:15
|
BST
|
1
|
82.2600
|
BATE
|
200010EV
|
|
19/07/2024
|
15:56:15
|
BST
|
8
|
82.2600
|
BATE
|
200010EW
|
|
19/07/2024
|
15:56:19
|
BST
|
16
|
82.2600
|
XLON
|
1034160084905753
|
|
19/07/2024
|
15:56:19
|
BST
|
14
|
82.2600
|
XLON
|
1034160084905754
|
|
19/07/2024
|
15:56:19
|
BST
|
21
|
82.2600
|
XLON
|
1034160084905755
|
|
19/07/2024
|
15:56:19
|
BST
|
22
|
82.2600
|
XLON
|
1034160084905756
|
|
19/07/2024
|
15:59:17
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906174
|
|
19/07/2024
|
15:59:17
|
BST
|
84
|
82.2800
|
BATE
|
200010VR
|
|
19/07/2024
|
15:59:18
|
BST
|
75
|
82.2800
|
XLON
|
1034160084906177
|
|
19/07/2024
|
15:59:18
|
BST
|
123
|
82.2800
|
XLON
|
1034160084906178
|
|
19/07/2024
|
15:59:18
|
BST
|
47
|
82.2800
|
XLON
|
1034160084906179
|
|
19/07/2024
|
15:59:18
|
BST
|
13
|
82.2800
|
BATE
|
200010VY
|
|
19/07/2024
|
15:59:18
|
BST
|
26
|
82.2800
|
BATE
|
200010W0
|
|
19/07/2024
|
15:59:21
|
BST
|
123
|
82.2800
|
XLON
|
1034160084906182
|
|
19/07/2024
|
15:59:21
|
BST
|
50
|
82.2800
|
BATE
|
200010W3
|
|
19/07/2024
|
15:59:42
|
BST
|
16
|
82.3000
|
TRQX
|
1034160009420577
|
|
19/07/2024
|
15:59:42
|
BST
|
29
|
82.3000
|
TRQX
|
1034160009420578
|
|
19/07/2024
|
15:59:42
|
BST
|
84
|
82.3000
|
XLON
|
1034160084906201
|
|
19/07/2024
|
16:00:00
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009420659
|
|
19/07/2024
|
16:00:00
|
BST
|
84
|
82.3000
|
XLON
|
1034160084906238
|
|
19/07/2024
|
16:00:00
|
BST
|
52
|
82.3000
|
XLON
|
1034160084906239
|
|
19/07/2024
|
16:00:00
|
BST
|
41
|
82.2800
|
XLON
|
1034160084906245
|
|
19/07/2024
|
16:00:00
|
BST
|
43
|
82.2800
|
XLON
|
1034160084906246
|
|
19/07/2024
|
16:00:00
|
BST
|
26
|
82.2800
|
BATE
|
2000110S
|
|
19/07/2024
|
16:00:00
|
BST
|
58
|
82.2800
|
BATE
|
2000110T
|
|
19/07/2024
|
16:00:00
|
BST
|
34
|
82.3000
|
BATE
|
2000110U
|
|
19/07/2024
|
16:00:00
|
BST
|
1
|
82.3000
|
BATE
|
2000110V
|
|
19/07/2024
|
16:00:08
|
BST
|
11
|
82.3000
|
BATE
|
20001126
|
|
19/07/2024
|
16:00:11
|
BST
|
45
|
82.2800
|
TRQX
|
1034160009420709
|
|
19/07/2024
|
16:00:11
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906285
|
|
19/07/2024
|
16:00:11
|
BST
|
6
|
82.3000
|
BATE
|
2000112L
|
|
19/07/2024
|
16:00:11
|
BST
|
84
|
82.2800
|
BATE
|
2000112M
|
|
19/07/2024
|
16:00:34
|
BST
|
84
|
82.2800
|
BATE
|
2000114Z
|
|
19/07/2024
|
16:00:43
|
BST
|
45
|
82.2600
|
TRQX
|
1034160009420780
|
|
19/07/2024
|
16:00:43
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906338
|
|
19/07/2024
|
16:00:43
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906340
|
|
19/07/2024
|
16:00:43
|
BST
|
84
|
82.2600
|
BATE
|
2000115J
|
|
19/07/2024
|
16:00:43
|
BST
|
34
|
82.2600
|
BATE
|
2000115K
|
|
19/07/2024
|
16:00:44
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906341
|
|
19/07/2024
|
16:00:44
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906342
|
|
19/07/2024
|
16:00:44
|
BST
|
84
|
82.2400
|
XLON
|
1034160084906343
|
|
19/07/2024
|
16:00:44
|
BST
|
34
|
82.2600
|
BATE
|
2000115L
|
|
19/07/2024
|
16:00:45
|
BST
|
43
|
82.2600
|
BATE
|
2000115T
|
|
19/07/2024
|
16:00:45
|
BST
|
6
|
82.2600
|
BATE
|
2000115U
|
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420798
|
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420799
|
|
19/07/2024
|
16:00:50
|
BST
|
1
|
82.2400
|
TRQX
|
1034160009420800
|
|
19/07/2024
|
16:00:50
|
BST
|
84
|
82.2400
|
BATE
|
2000116X
|
|
19/07/2024
|
16:00:51
|
BST
|
42
|
82.2400
|
TRQX
|
1034160009420808
|
|
19/07/2024
|
16:00:51
|
BST
|
60
|
82.2400
|
XLON
|
1034160084906355
|
|
19/07/2024
|
16:00:52
|
BST
|
29
|
82.2600
|
XLON
|
1034160084906358
|
|
19/07/2024
|
16:00:52
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906359
|
|
19/07/2024
|
16:00:52
|
BST
|
17
|
82.2600
|
XLON
|
1034160084906360
|
|
19/07/2024
|
16:00:52
|
BST
|
47
|
82.2600
|
XLON
|
1034160084906361
|
|
19/07/2024
|
16:00:52
|
BST
|
84
|
82.2400
|
BATE
|
2000117F
|
|
19/07/2024
|
16:00:53
|
BST
|
2
|
82.2600
|
XLON
|
1034160084906370
|
|
19/07/2024
|
16:00:53
|
BST
|
22
|
82.2600
|
XLON
|
1034160084906371
|
|
19/07/2024
|
16:00:53
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906372
|
|
19/07/2024
|
16:00:53
|
BST
|
85
|
82.2600
|
XLON
|
1034160084906373
|
|
19/07/2024
|
16:00:53
|
BST
|
31
|
82.2600
|
XLON
|
1034160084906380
|
|
19/07/2024
|
16:00:53
|
BST
|
47
|
82.2600
|
XLON
|
1034160084906381
|
|
19/07/2024
|
16:00:53
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906382
|
|
19/07/2024
|
16:00:53
|
BST
|
14
|
82.2600
|
XLON
|
1034160084906383
|
|
19/07/2024
|
16:00:53
|
BST
|
15
|
82.2600
|
XLON
|
1034160084906384
|
|
19/07/2024
|
16:00:56
|
BST
|
77
|
82.2600
|
XLON
|
1034160084906386
|
|
19/07/2024
|
16:00:56
|
BST
|
18
|
82.2600
|
XLON
|
1034160084906387
|
|
19/07/2024
|
16:00:56
|
BST
|
6
|
82.2600
|
XLON
|
1034160084906388
|
|
19/07/2024
|
16:01:03
|
BST
|
84
|
82.2200
|
XLON
|
1034160084906412
|
|
19/07/2024
|
16:01:03
|
BST
|
80
|
82.2200
|
BATE
|
20001193
|
|
19/07/2024
|
16:01:03
|
BST
|
4
|
82.2200
|
BATE
|
20001194
|
|
19/07/2024
|
16:01:03
|
BST
|
29
|
82.2200
|
BATE
|
20001196
|
|
19/07/2024
|
16:01:31
|
BST
|
30
|
82.2800
|
XLON
|
1034160084906442
|
|
19/07/2024
|
16:01:31
|
BST
|
10
|
82.2800
|
XLON
|
1034160084906443
|
|
19/07/2024
|
16:01:31
|
BST
|
2
|
82.2800
|
XLON
|
1034160084906444
|
|
19/07/2024
|
16:01:58
|
BST
|
27
|
82.3000
|
XLON
|
1034160084906483
|
|
19/07/2024
|
16:01:58
|
BST
|
96
|
82.3000
|
XLON
|
1034160084906484
|
|
19/07/2024
|
16:02:02
|
BST
|
42
|
82.3200
|
XLON
|
1034160084906499
|
|
19/07/2024
|
16:02:06
|
BST
|
74
|
82.3000
|
XLON
|
1034160084906501
|
|
19/07/2024
|
16:02:06
|
BST
|
10
|
82.3000
|
XLON
|
1034160084906502
|
|
19/07/2024
|
16:02:06
|
BST
|
123
|
82.3200
|
BATE
|
200011DS
|
|
19/07/2024
|
16:02:06
|
BST
|
84
|
82.3000
|
BATE
|
200011DT
|
|
19/07/2024
|
16:02:12
|
BST
|
14
|
82.3000
|
BATE
|
200011DW
|
|
19/07/2024
|
16:02:12
|
BST
|
28
|
82.3000
|
BATE
|
200011DX
|
|
19/07/2024
|
16:02:14
|
BST
|
71
|
82.2800
|
TRQX
|
1034160009421064
|
|
19/07/2024
|
16:02:14
|
BST
|
84
|
82.2800
|
XLON
|
1034160084906520
|
|
19/07/2024
|
16:02:14
|
BST
|
84
|
82.2800
|
BATE
|
200011DY
|
|
19/07/2024
|
16:02:35
|
BST
|
40
|
82.2400
|
TRQX
|
1034160009421148
|
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906544
|
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2400
|
XLON
|
1034160084906545
|
|
19/07/2024
|
16:02:35
|
BST
|
42
|
82.2600
|
BATE
|
200011FB
|
|
19/07/2024
|
16:02:35
|
BST
|
42
|
82.2600
|
BATE
|
200011FC
|
|
19/07/2024
|
16:02:35
|
BST
|
84
|
82.2400
|
BATE
|
200011FD
|
|
19/07/2024
|
16:03:26
|
BST
|
21
|
82.2800
|
XLON
|
1034160084906656
|
|
19/07/2024
|
16:03:26
|
BST
|
12
|
82.2800
|
XLON
|
1034160084906657
|
|
19/07/2024
|
16:03:43
|
BST
|
84
|
82.2600
|
XLON
|
1034160084906674
|
|
19/07/2024
|
16:03:43
|
BST
|
12
|
82.2800
|
XLON
|
1034160084906675
|
|
19/07/2024
|
16:03:43
|
BST
|
30
|
82.2800
|
XLON
|
1034160084906676
|
|
19/07/2024
|
16:04:42
|
BST
|
18
|
82.2600
|
XLON
|
1034160084906787
|
|
19/07/2024
|
16:05:17
|
BST
|
15
|
82.2800
|
XLON
|
1034160084906871
|
|
19/07/2024
|
16:05:56
|
BST
|
27
|
82.2800
|
XLON
|
1034160084906939
|
|
19/07/2024
|
16:05:59
|
BST
|
27
|
82.2800
|
XLON
|
1034160084906968
|
|
19/07/2024
|
16:05:59
|
BST
|
16
|
82.2800
|
XLON
|
1034160084906969
|
|
19/07/2024
|
16:05:59
|
BST
|
53
|
82.2600
|
XLON
|
1034160084906970
|
|
19/07/2024
|
16:05:59
|
BST
|
31
|
82.2600
|
XLON
|
1034160084906971
|
|
19/07/2024
|
16:06:00
|
BST
|
50
|
82.2600
|
XLON
|
1034160084906972
|
|
19/07/2024
|
16:06:00
|
BST
|
16
|
82.2600
|
XLON
|
1034160084906973
|
|
19/07/2024
|
16:06:49
|
BST
|
123
|
82.3000
|
XLON
|
1034160084907069
|
|
19/07/2024
|
16:06:51
|
BST
|
47
|
82.3200
|
BATE
|
200011WT
|
|
19/07/2024
|
16:06:51
|
BST
|
76
|
82.3200
|
BATE
|
200011WU
|
|
19/07/2024
|
16:06:51
|
BST
|
22
|
82.3200
|
BATE
|
200011X0
|
|
19/07/2024
|
16:06:51
|
BST
|
30
|
82.3200
|
BATE
|
200011X1
|
|
19/07/2024
|
16:07:25
|
BST
|
16
|
82.3200
|
XLON
|
1034160084907155
|
|
19/07/2024
|
16:07:25
|
BST
|
52
|
82.3200
|
XLON
|
1034160084907156
|
|
19/07/2024
|
16:08:46
|
BST
|
52
|
82.3000
|
TRQX
|
1034160009422124
|
|
19/07/2024
|
16:08:46
|
BST
|
84
|
82.3000
|
XLON
|
1034160084907238
|
|
19/07/2024
|
16:08:46
|
BST
|
21
|
82.3200
|
XLON
|
1034160084907239
|
|
19/07/2024
|
16:08:46
|
BST
|
52
|
82.3200
|
XLON
|
1034160084907240
|
|
19/07/2024
|
16:08:46
|
BST
|
46
|
82.3200
|
XLON
|
1034160084907241
|
|
19/07/2024
|
16:08:46
|
BST
|
4
|
82.3200
|
XLON
|
1034160084907242
|
|
19/07/2024
|
16:08:59
|
BST
|
66
|
82.3400
|
XLON
|
1034160084907267
|
|
19/07/2024
|
16:08:59
|
BST
|
8
|
82.3400
|
XLON
|
1034160084907268
|
|
19/07/2024
|
16:08:59
|
BST
|
49
|
82.3400
|
XLON
|
1034160084907269
|
|
19/07/2024
|
16:09:00
|
BST
|
11
|
82.3400
|
XLON
|
1034160084907270
|
|
19/07/2024
|
16:09:00
|
BST
|
43
|
82.3400
|
XLON
|
1034160084907271
|
|
19/07/2024
|
16:09:00
|
BST
|
69
|
82.3400
|
XLON
|
1034160084907272
|
|
19/07/2024
|
16:09:00
|
BST
|
24
|
82.3400
|
XLON
|
1034160084907273
|
|
19/07/2024
|
16:09:00
|
BST
|
15
|
82.3400
|
XLON
|
1034160084907274
|
|
19/07/2024
|
16:09:00
|
BST
|
21
|
82.3400
|
XLON
|
1034160084907275
|
|
19/07/2024
|
16:09:00
|
BST
|
17
|
82.3400
|
XLON
|
1034160084907276
|
|
19/07/2024
|
16:09:00
|
BST
|
46
|
82.3400
|
XLON
|
1034160084907277
|
|
19/07/2024
|
16:09:00
|
BST
|
60
|
82.3400
|
XLON
|
1034160084907286
|
|
19/07/2024
|
16:09:00
|
BST
|
63
|
82.3400
|
XLON
|
1034160084907287
|
|
19/07/2024
|
16:09:01
|
BST
|
117
|
82.3600
|
XLON
|
1034160084907296
|
|
19/07/2024
|
16:09:01
|
BST
|
47
|
82.3600
|
BATE
|
2000126J
|
|
19/07/2024
|
16:09:01
|
BST
|
63
|
82.3600
|
BATE
|
2000126K
|
|
19/07/2024
|
16:10:02
|
BST
|
50
|
82.4000
|
XLON
|
1034160084907396
|
|
19/07/2024
|
16:10:08
|
BST
|
17
|
82.3800
|
XLON
|
1034160084907409
|
|
19/07/2024
|
16:10:08
|
BST
|
67
|
82.3800
|
XLON
|
1034160084907410
|
|
19/07/2024
|
16:10:08
|
BST
|
17
|
82.3800
|
BATE
|
200012GH
|
|
19/07/2024
|
16:10:08
|
BST
|
67
|
82.3800
|
BATE
|
200012GI
|
|
19/07/2024
|
16:10:46
|
BST
|
56
|
82.3800
|
TRQX
|
1034160009422495
|
|
19/07/2024
|
16:11:15
|
BST
|
84
|
82.3800
|
XLON
|
1034160084907466
|
|
19/07/2024
|
16:11:15
|
BST
|
18
|
82.4000
|
XLON
|
1034160084907467
|
|
19/07/2024
|
16:11:15
|
BST
|
52
|
82.4000
|
XLON
|
1034160084907468
|
|
19/07/2024
|
16:11:15
|
BST
|
48
|
82.4000
|
XLON
|
1034160084907469
|
|
19/07/2024
|
16:11:29
|
BST
|
84
|
82.4000
|
XLON
|
1034160084907488
|
|
19/07/2024
|
16:12:00
|
BST
|
56
|
82.4400
|
TRQX
|
1034160009422679
|
|
19/07/2024
|
16:12:00
|
BST
|
84
|
82.4400
|
XLON
|
1034160084907558
|
|
19/07/2024
|
16:13:07
|
BST
|
84
|
82.4600
|
XLON
|
1034160084907729
|
|
19/07/2024
|
16:13:28
|
BST
|
50
|
82.4600
|
TRQX
|
1034160009422990
|
|
19/07/2024
|
16:13:28
|
BST
|
42
|
82.4600
|
BATE
|
200012YB
|
|
19/07/2024
|
16:13:28
|
BST
|
42
|
82.4600
|
BATE
|
200012YC
|
|
19/07/2024
|
16:13:28
|
BST
|
1
|
82.4400
|
BATE
|
200012YD
|
|
19/07/2024
|
16:13:30
|
BST
|
50
|
82.4400
|
TRQX
|
1034160009423005
|
|
19/07/2024
|
16:13:30
|
BST
|
84
|
82.4400
|
XLON
|
1034160084907765
|
|
19/07/2024
|
16:13:30
|
BST
|
84
|
82.4200
|
XLON
|
1034160084907766
|
|
19/07/2024
|
16:13:30
|
BST
|
83
|
82.4400
|
BATE
|
200012YO
|
|
19/07/2024
|
16:13:32
|
BST
|
50
|
82.4200
|
TRQX
|
1034160009423012
|
|
19/07/2024
|
16:13:32
|
BST
|
50
|
82.4200
|
XLON
|
1034160084907776
|
|
19/07/2024
|
16:13:32
|
BST
|
12
|
82.4400
|
BATE
|
200012YV
|
|
19/07/2024
|
16:13:32
|
BST
|
84
|
82.4200
|
BATE
|
200012YW
|
|
19/07/2024
|
16:14:02
|
BST
|
27
|
82.4200
|
XLON
|
1034160084907824
|
|
19/07/2024
|
16:14:02
|
BST
|
34
|
82.4200
|
BATE
|
2000131O
|
|
19/07/2024
|
16:14:02
|
BST
|
1
|
82.4200
|
BATE
|
2000131P
|
|
19/07/2024
|
16:14:03
|
BST
|
123
|
82.4200
|
XLON
|
1034160084907831
|
|
19/07/2024
|
16:14:03
|
BST
|
7
|
82.4400
|
XLON
|
1034160084907837
|
|
19/07/2024
|
16:14:03
|
BST
|
14
|
82.4400
|
XLON
|
1034160084907838
|
|
19/07/2024
|
16:14:03
|
BST
|
65
|
82.4400
|
XLON
|
1034160084907839
|
|
19/07/2024
|
16:14:03
|
BST
|
37
|
82.4400
|
XLON
|
1034160084907840
|
|
19/07/2024
|
16:14:03
|
BST
|
62
|
82.4600
|
XLON
|
1034160084907845
|
|
19/07/2024
|
16:14:12
|
BST
|
52
|
82.4400
|
XLON
|
1034160084907866
|
|
19/07/2024
|
16:14:12
|
BST
|
32
|
82.4400
|
XLON
|
1034160084907867
|
|
19/07/2024
|
16:14:12
|
BST
|
84
|
82.4400
|
BATE
|
2000133L
|
|
19/07/2024
|
16:14:19
|
BST
|
25
|
82.4400
|
XLON
|
1034160084907881
|
|
19/07/2024
|
16:14:19
|
BST
|
52
|
82.4400
|
XLON
|
1034160084907882
|
|
19/07/2024
|
16:14:19
|
BST
|
26
|
82.4400
|
XLON
|
1034160084907884
|
|
19/07/2024
|
16:14:19
|
BST
|
8
|
82.4400
|
BATE
|
2000134F
|
|
19/07/2024
|
16:15:40
|
BST
|
55
|
82.5000
|
TRQX
|
1034160009423371
|
|
19/07/2024
|
16:15:40
|
BST
|
53
|
82.5000
|
XLON
|
1034160084907997
|
|
19/07/2024
|
16:15:40
|
BST
|
31
|
82.5000
|
XLON
|
1034160084907998
|
|
19/07/2024
|
16:15:40
|
BST
|
50
|
82.5000
|
XLON
|
1034160084908000
|
|
19/07/2024
|
16:15:40
|
BST
|
13
|
82.5000
|
XLON
|
1034160084908001
|
|
19/07/2024
|
16:15:40
|
BST
|
59
|
82.5000
|
BATE
|
2000139D
|
|
19/07/2024
|
16:15:40
|
BST
|
25
|
82.5000
|
BATE
|
2000139E
|
|
19/07/2024
|
16:16:17
|
BST
|
37
|
82.5400
|
XLON
|
1034160084908057
|
|
19/07/2024
|
16:16:19
|
BST
|
54
|
82.5400
|
TRQX
|
1034160009423473
|
|
19/07/2024
|
16:16:19
|
BST
|
70
|
82.5400
|
XLON
|
1034160084908058
|
|
19/07/2024
|
16:16:19
|
BST
|
14
|
82.5400
|
XLON
|
1034160084908059
|
|
19/07/2024
|
16:16:59
|
BST
|
84
|
82.5400
|
XLON
|
1034160084908104
|
|
19/07/2024
|
16:17:01
|
BST
|
54
|
82.5200
|
TRQX
|
1034160009423662
|
|
19/07/2024
|
16:17:01
|
BST
|
84
|
82.5200
|
XLON
|
1034160084908106
|
|
19/07/2024
|
16:17:01
|
BST
|
42
|
82.5200
|
BATE
|
200013I0
|
|
19/07/2024
|
16:17:01
|
BST
|
42
|
82.5200
|
BATE
|
200013I1
|
|
19/07/2024
|
16:17:23
|
BST
|
50
|
82.5400
|
XLON
|
1034160084908128
|
|
19/07/2024
|
16:17:23
|
BST
|
52
|
82.5600
|
XLON
|
1034160084908129
|
|
19/07/2024
|
16:17:23
|
BST
|
21
|
82.5600
|
XLON
|
1034160084908130
|
|
19/07/2024
|
16:18:52
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908211
|
|
19/07/2024
|
16:18:58
|
BST
|
10
|
82.5400
|
XLON
|
1034160084908234
|
|
19/07/2024
|
16:18:58
|
BST
|
74
|
82.5400
|
XLON
|
1034160084908235
|
|
19/07/2024
|
16:18:58
|
BST
|
12
|
82.5400
|
XLON
|
1034160084908240
|
|
19/07/2024
|
16:18:58
|
BST
|
84
|
82.5400
|
BATE
|
200013QI
|
|
19/07/2024
|
16:19:00
|
BST
|
57
|
82.5400
|
TRQX
|
1034160009424007
|
|
19/07/2024
|
16:19:00
|
BST
|
72
|
82.5200
|
XLON
|
1034160084908242
|
|
19/07/2024
|
16:19:00
|
BST
|
12
|
82.5200
|
XLON
|
1034160084908243
|
|
19/07/2024
|
16:19:00
|
BST
|
84
|
82.5400
|
BATE
|
200013QO
|
|
19/07/2024
|
16:19:00
|
BST
|
9
|
82.5400
|
BATE
|
200013R5
|
|
19/07/2024
|
16:19:01
|
BST
|
56
|
82.5400
|
BATE
|
200013RI
|
|
19/07/2024
|
16:19:01
|
BST
|
34
|
82.5400
|
BATE
|
200013RJ
|
|
19/07/2024
|
16:19:02
|
BST
|
57
|
82.5200
|
TRQX
|
1034160009424025
|
|
19/07/2024
|
16:19:02
|
BST
|
84
|
82.5200
|
BATE
|
200013RP
|
|
19/07/2024
|
16:19:17
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908271
|
|
19/07/2024
|
16:19:17
|
BST
|
84
|
82.5600
|
BATE
|
200013TG
|
|
19/07/2024
|
16:19:43
|
BST
|
55
|
82.5400
|
TRQX
|
1034160009424114
|
|
19/07/2024
|
16:19:43
|
BST
|
55
|
82.5200
|
TRQX
|
1034160009424115
|
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5400
|
XLON
|
1034160084908308
|
|
19/07/2024
|
16:19:43
|
BST
|
23
|
82.5600
|
XLON
|
1034160084908309
|
|
19/07/2024
|
16:19:43
|
BST
|
52
|
82.5600
|
XLON
|
1034160084908310
|
|
19/07/2024
|
16:19:43
|
BST
|
31
|
82.5600
|
XLON
|
1034160084908311
|
|
19/07/2024
|
16:19:43
|
BST
|
17
|
82.5600
|
XLON
|
1034160084908312
|
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5200
|
XLON
|
1034160084908314
|
|
19/07/2024
|
16:19:43
|
BST
|
42
|
82.5400
|
BATE
|
200013VU
|
|
19/07/2024
|
16:19:43
|
BST
|
42
|
82.5400
|
BATE
|
200013VV
|
|
19/07/2024
|
16:19:43
|
BST
|
84
|
82.5200
|
BATE
|
200013VW
|
|
19/07/2024
|
16:19:56
|
BST
|
1
|
82.5600
|
XLON
|
1034160084908342
|
|
19/07/2024
|
16:20:00
|
BST
|
77
|
82.5600
|
TRQX
|
1034160009424200
|
|
19/07/2024
|
16:20:00
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908363
|
|
19/07/2024
|
16:20:36
|
BST
|
35
|
82.5600
|
XLON
|
1034160084908405
|
|
19/07/2024
|
16:20:36
|
BST
|
66
|
82.5600
|
XLON
|
1034160084908406
|
|
19/07/2024
|
16:20:36
|
BST
|
22
|
82.5600
|
XLON
|
1034160084908407
|
|
19/07/2024
|
16:21:02
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908427
|
|
19/07/2024
|
16:22:32
|
BST
|
9
|
82.6000
|
BATE
|
2000148V
|
|
19/07/2024
|
16:22:46
|
BST
|
66
|
82.6200
|
XLON
|
1034160084908547
|
|
19/07/2024
|
16:22:46
|
BST
|
57
|
82.6200
|
XLON
|
1034160084908548
|
|
19/07/2024
|
16:22:46
|
BST
|
23
|
82.6200
|
BATE
|
2000149R
|
|
19/07/2024
|
16:22:51
|
BST
|
42
|
82.6400
|
XLON
|
1034160084908565
|
|
19/07/2024
|
16:22:51
|
BST
|
24
|
82.6400
|
BATE
|
200014A0
|
|
19/07/2024
|
16:22:51
|
BST
|
20
|
82.6400
|
BATE
|
200014A1
|
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6200
|
XLON
|
1034160084908569
|
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908571
|
|
19/07/2024
|
16:22:55
|
BST
|
50
|
82.6200
|
XLON
|
1034160084908574
|
|
19/07/2024
|
16:22:55
|
BST
|
33
|
82.6200
|
XLON
|
1034160084908575
|
|
19/07/2024
|
16:22:55
|
BST
|
40
|
82.6200
|
XLON
|
1034160084908576
|
|
19/07/2024
|
16:22:55
|
BST
|
34
|
82.6400
|
BATE
|
200014A5
|
|
19/07/2024
|
16:22:55
|
BST
|
84
|
82.6000
|
BATE
|
200014A6
|
|
19/07/2024
|
16:23:04
|
BST
|
55
|
82.5800
|
XLON
|
1034160084908577
|
|
19/07/2024
|
16:23:04
|
BST
|
22
|
82.5800
|
XLON
|
1034160084908578
|
|
19/07/2024
|
16:23:04
|
BST
|
7
|
82.5800
|
XLON
|
1034160084908579
|
|
19/07/2024
|
16:23:04
|
BST
|
66
|
82.6000
|
XLON
|
1034160084908581
|
|
19/07/2024
|
16:23:04
|
BST
|
22
|
82.6000
|
XLON
|
1034160084908582
|
|
19/07/2024
|
16:23:04
|
BST
|
30
|
82.6000
|
XLON
|
1034160084908583
|
|
19/07/2024
|
16:23:04
|
BST
|
41
|
82.5800
|
BATE
|
200014AM
|
|
19/07/2024
|
16:23:04
|
BST
|
43
|
82.5800
|
BATE
|
200014AN
|
|
19/07/2024
|
16:23:05
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908590
|
|
19/07/2024
|
16:24:07
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908667
|
|
19/07/2024
|
16:24:18
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908685
|
|
19/07/2024
|
16:24:18
|
BST
|
84
|
82.5800
|
BATE
|
200014H9
|
|
19/07/2024
|
16:25:13
|
BST
|
84
|
82.6400
|
XLON
|
1034160084908785
|
|
19/07/2024
|
16:25:13
|
BST
|
42
|
82.6400
|
BATE
|
200014L5
|
|
19/07/2024
|
16:25:13
|
BST
|
42
|
82.6400
|
BATE
|
200014L6
|
|
19/07/2024
|
16:25:21
|
BST
|
73
|
82.6200
|
TRQX
|
1034160009425144
|
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6200
|
XLON
|
1034160084908814
|
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6000
|
XLON
|
1034160084908821
|
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6200
|
BATE
|
200014LY
|
|
19/07/2024
|
16:25:21
|
BST
|
84
|
82.6000
|
BATE
|
200014M7
|
|
19/07/2024
|
16:25:27
|
BST
|
84
|
82.5800
|
XLON
|
1034160084908828
|
|
19/07/2024
|
16:25:27
|
BST
|
84
|
82.5800
|
BATE
|
200014MP
|
|
19/07/2024
|
16:25:31
|
BST
|
84
|
82.5600
|
XLON
|
1034160084908841
|
|
19/07/2024
|
16:25:31
|
BST
|
84
|
82.5600
|
BATE
|
200014MW
|
|
19/07/2024
|
16:25:51
|
BST
|
66
|
82.5600
|
XLON
|
1034160084908860
|
|
19/07/2024
|
16:25:51
|
BST
|
18
|
82.5600
|
XLON
|
1034160084908861
|
|
19/07/2024
|
16:25:51
|
BST
|
65
|
82.5600
|
BATE
|
200014NU
|
|
19/07/2024
|
16:25:51
|
BST
|
19
|
82.5600
|
BATE
|
200014NV
|
|
19/07/2024
|
16:26:08
|
BST
|
29
|
82.5400
|
XLON
|
1034160084908900
|
|
19/07/2024
|
16:26:08
|
BST
|
55
|
82.5400
|
XLON
|
1034160084908901
|
|
19/07/2024
|
16:26:08
|
BST
|
34
|
82.5200
|
XLON
|
1034160084908903
|
|
19/07/2024
|
16:26:08
|
BST
|
50
|
82.5200
|
XLON
|
1034160084908904
|
|
19/07/2024
|
16:26:08
|
BST
|
84
|
82.5400
|
BATE
|
200014Q0
|
|
19/07/2024
|
16:26:08
|
BST
|
42
|
82.5200
|
BATE
|
200014Q1
|
|
19/07/2024
|
16:26:08
|
BST
|
42
|
82.5200
|
BATE
|
200014Q2
|
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.5000
|
XLON
|
1034160084908930
|
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.4800
|
XLON
|
1034160084908934
|
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.5000
|
BATE
|
200014QF
|
|
19/07/2024
|
16:26:10
|
BST
|
84
|
82.4800
|
BATE
|
200014QH
|
|
19/07/2024
|
16:26:39
|
BST
|
84
|
82.5000
|
XLON
|
1034160084909012
|
|
19/07/2024
|
16:26:39
|
BST
|
42
|
82.5000
|
BATE
|
200014TH
|
|
19/07/2024
|
16:26:39
|
BST
|
42
|
82.5000
|
BATE
|
200014TI
|
|
19/07/2024
|
16:26:54
|
BST
|
84
|
82.4800
|
BATE
|
200014UL
|
|
19/07/2024
|
16:26:58
|
BST
|
61
|
82.4600
|
XLON
|
1034160084909079
|
|
19/07/2024
|
16:26:58
|
BST
|
4
|
82.4600
|
BATE
|
200014WI
|
|
19/07/2024
|
16:26:58
|
BST
|
80
|
82.4600
|
BATE
|
200014WM
|
|
19/07/2024
|
16:27:45
|
BST
|
84
|
82.4400
|
BATE
|
2000151S
|
|
19/07/2024
|
16:27:59
|
BST
|
15
|
82.4200
|
XLON
|
1034160084909192
|
|
19/07/2024
|
16:27:59
|
BST
|
36
|
82.4200
|
XLON
|
1034160084909193
|
|
19/07/2024
|
16:27:59
|
BST
|
1
|
82.4200
|
BATE
|
2000152L
|
|
19/07/2024
|
16:28:07
|
BST
|
71
|
82.4400
|
TRQX
|
1034160009425771
|
|
19/07/2024
|
16:28:07
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909235
|
|
19/07/2024
|
16:28:59
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909315
|
|
19/07/2024
|
16:29:22
|
BST
|
84
|
82.4200
|
XLON
|
1034160084909363
|
|
19/07/2024
|
16:29:22
|
BST
|
72
|
82.4000
|
XLON
|
1034160084909364
|
|
19/07/2024
|
16:29:22
|
BST
|
31
|
82.4200
|
BATE
|
20001591
|
|
19/07/2024
|
16:29:22
|
BST
|
31
|
82.4200
|
BATE
|
20001592
|
|
19/07/2024
|
16:29:58
|
BST
|
55
|
82.4400
|
XLON
|
1034160084909385
|
|
19/07/2024
|
16:29:58
|
BST
|
48
|
82.4200
|
XLON
|
1034160084909386
|
|
19/07/2024
|
16:29:58
|
BST
|
7
|
82.4200
|
XLON
|
1034160084909387
|
|
19/07/2024
|
16:29:58
|
BST
|
52
|
82.4200
|
BATE
|
200015BE
|
|
19/07/2024
|
16:30:18
|
BST
|
84
|
82.4600
|
XLON
|
1034160084909431
|
|
19/07/2024
|
16:30:20
|
BST
|
84
|
82.4400
|
XLON
|
1034160084909435
|
|
19/07/2024
|
16:30:20
|
BST
|
52
|
82.4400
|
BATE
|
200015CS
|
|
19/07/2024
|
16:30:23
|
BST
|
52
|
82.4200
|
BATE
|
200015D2
|
|
19/07/2024
|
16:30:44
|
BST
|
42
|
82.4200
|
XLON
|
1034160084909501
|
|
19/07/2024
|
16:31:40
|
BST
|
46
|
82.4200
|
XLON
|
1034160084909623
|
|
19/07/2024
|
16:31:40
|
BST
|
38
|
82.4200
|
BATE
|
200015IH
|
|
19/07/2024
|
16:31:58
|
BST
|
67
|
82.4000
|
XLON
|
1034160084909649
|
|
19/07/2024
|
16:32:01
|
BST
|
11
|
82.3800
|
XLON
|
1034160084909653
|
|
19/07/2024
|
16:32:01
|
BST
|
53
|
82.3800
|
XLON
|
1034160084909654
|
|
19/07/2024
|
16:32:11
|
BST
|
71
|
82.3600
|
TRQX
|
1034160009426451
|
|
19/07/2024
|
16:32:11
|
BST
|
84
|
82.3600
|
XLON
|
1034160084909671
|
|
19/07/2024
|
16:32:11
|
BST
|
42
|
82.3600
|
BATE
|
200015NK
|
|
19/07/2024
|
16:33:04
|
BST
|
23
|
82.3400
|
XLON
|
1034160084909752
|
|
19/07/2024
|
16:33:12
|
BST
|
3
|
82.3400
|
XLON
|
1034160084909758
|
|
19/07/2024
|
16:33:12
|
BST
|
17
|
82.3400
|
XLON
|
1034160084909759
|
|
19/07/2024
|
16:33:12
|
BST
|
43
|
82.3200
|
XLON
|
1034160084909763
|
|
19/07/2024
|
16:33:12
|
BST
|
42
|
82.3400
|
BATE
|
200015TJ
|
|
19/07/2024
|
16:33:19
|
BST
|
70
|
82.3400
|
XLON
|
1034160084909790
|
|
19/07/2024
|
16:33:27
|
BST
|
7
|
82.3200
|
XLON
|
1034160084909801
|
|
19/07/2024
|
16:33:35
|
BST
|
6
|
82.3200
|
XLON
|
1034160084909802
|
|
19/07/2024
|
16:33:35
|
BST
|
57
|
82.3200
|
XLON
|
1034160084909803
|
|
19/07/2024
|
16:33:42
|
BST
|
1
|
82.3000
|
BATE
|
200015VX
|
|
19/07/2024
|
16:33:53
|
BST
|
43
|
82.3000
|
XLON
|
1034160084909824
|
|
19/07/2024
|
16:33:53
|
BST
|
34
|
82.3000
|
BATE
|
200015WG
|
|
19/07/2024
|
16:33:53
|
BST
|
2
|
82.3000
|
BATE
|
200015WH
|
|
19/07/2024
|
16:33:53
|
BST
|
5
|
82.3000
|
BATE
|
200015WI
|
|
19/07/2024
|
16:35:08
|
BST
|
28
|
82.3200
|
XLON
|
1034160084909970
|
|
19/07/2024
|
16:35:08
|
BST
|
18
|
82.3200
|
XLON
|
1034160084909971
|
|
19/07/2024
|
16:35:11
|
BST
|
46
|
82.3000
|
XLON
|
1034160084909987
|
|
19/07/2024
|
16:38:23
|
BST
|
84
|
82.4000
|
XLON
|
1034160084910342
|
|
19/07/2024
|
16:40:00
|
BST
|
14
|
82.4200
|
XLON
|
1034160084910503
|
|
19/07/2024
|
16:40:00
|
BST
|
70
|
82.4200
|
XLON
|
1034160084910504
|
|
19/07/2024
|
16:40:06
|
BST
|
54
|
82.4000
|
TRQX
|
1034160009427785
|
|
19/07/2024
|
16:40:06
|
BST
|
84
|
82.4000
|
XLON
|
1034160084910509
|
|
19/07/2024
|
16:40:06
|
BST
|
20
|
82.4000
|
XLON
|
1034160084910511
|
|
19/07/2024
|
16:40:06
|
BST
|
84
|
82.4000
|
BATE
|
200016PF
|
|
19/07/2024
|
16:40:19
|
BST
|
50
|
82.4000
|
XLON
|
1034160084910537
|
|
19/07/2024
|
16:40:19
|
BST
|
11
|
82.4000
|
XLON
|
1034160084910538
|
|
19/07/2024
|
16:40:19
|
BST
|
17
|
82.4000
|
XLON
|
1034160084910539
|
|
19/07/2024
|
16:40:19
|
BST
|
17
|
82.4000
|
XLON
|
1034160084910540
|
|
19/07/2024
|
16:40:19
|
BST
|
16
|
82.4000
|
XLON
|
1034160084910541
|
|
19/07/2024
|
16:40:19
|
BST
|
14
|
82.4000
|
XLON
|
1034160084910542
|
|
19/07/2024
|
16:40:19
|
BST
|
10
|
82.4000
|
XLON
|
1034160084910543
|
|
19/07/2024
|
16:40:20
|
BST
|
5
|
82.4000
|
XLON
|
1034160084910544
|
|
19/07/2024
|
16:40:20
|
BST
|
16
|
82.4000
|
XLON
|
1034160084910545
|
|
19/07/2024
|
16:40:26
|
BST
|
22
|
82.4000
|
XLON
|
1034160084910549
|
|
19/07/2024
|
16:40:36
|
BST
|
72
|
82.4000
|
XLON
|
1034160084910580
|
|
19/07/2024
|
16:40:36
|
BST
|
73
|
82.3800
|
BATE
|
200016SI
|
|
19/07/2024
|
16:40:37
|
BST
|
54
|
82.3800
|
TRQX
|
1034160009427891
|
|
19/07/2024
|
16:40:37
|
BST
|
84
|
82.3800
|
XLON
|
1034160084910582
|
|
19/07/2024
|
16:40:38
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910585
|
|
19/07/2024
|
16:40:38
|
BST
|
13
|
82.3600
|
BATE
|
200016SO
|
|
19/07/2024
|
16:40:38
|
BST
|
60
|
82.3600
|
BATE
|
200016SP
|
|
19/07/2024
|
16:41:47
|
BST
|
84
|
82.3800
|
XLON
|
1034160084910662
|
|
19/07/2024
|
16:41:47
|
BST
|
61
|
82.3800
|
BATE
|
200016XI
|
|
19/07/2024
|
16:41:52
|
BST
|
36
|
82.3600
|
TRQX
|
1034160009428138
|
|
19/07/2024
|
16:41:52
|
BST
|
19
|
82.3800
|
XLON
|
1034160084910663
|
|
19/07/2024
|
16:41:52
|
BST
|
23
|
82.3800
|
XLON
|
1034160084910664
|
|
19/07/2024
|
16:41:52
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910665
|
|
19/07/2024
|
16:41:52
|
BST
|
61
|
82.3600
|
BATE
|
200016Y5
|
|
19/07/2024
|
16:42:07
|
BST
|
36
|
82.3400
|
TRQX
|
1034160009428215
|
|
19/07/2024
|
16:42:07
|
BST
|
84
|
82.3400
|
XLON
|
1034160084910672
|
|
19/07/2024
|
16:42:07
|
BST
|
53
|
82.3400
|
BATE
|
2000170A
|
|
19/07/2024
|
16:42:07
|
BST
|
8
|
82.3400
|
BATE
|
2000170B
|
|
19/07/2024
|
16:42:45
|
BST
|
43
|
82.3800
|
XLON
|
1034160084910757
|
|
19/07/2024
|
16:42:45
|
BST
|
41
|
82.3800
|
XLON
|
1034160084910758
|
|
19/07/2024
|
16:43:06
|
BST
|
30
|
82.3800
|
XLON
|
1034160084910768
|
|
19/07/2024
|
16:43:06
|
BST
|
12
|
82.3800
|
XLON
|
1034160084910769
|
|
19/07/2024
|
16:43:10
|
BST
|
42
|
82.3800
|
XLON
|
1034160084910771
|
|
19/07/2024
|
16:43:25
|
BST
|
24
|
82.3600
|
XLON
|
1034160084910787
|
|
19/07/2024
|
16:43:25
|
BST
|
60
|
82.3600
|
XLON
|
1034160084910788
|
|
19/07/2024
|
16:43:25
|
BST
|
42
|
82.3600
|
BATE
|
20001777
|
|
19/07/2024
|
16:44:09
|
BST
|
19
|
82.3600
|
XLON
|
1034160084910826
|
|
19/07/2024
|
16:44:09
|
BST
|
66
|
82.3600
|
XLON
|
1034160084910827
|
|
19/07/2024
|
16:44:10
|
BST
|
24
|
82.3600
|
XLON
|
1034160084910829
|
|
19/07/2024
|
16:44:21
|
BST
|
46
|
82.3600
|
XLON
|
1034160084910846
|
|
19/07/2024
|
16:44:22
|
BST
|
84
|
82.3400
|
XLON
|
1034160084910849
|
|
19/07/2024
|
16:44:22
|
BST
|
39
|
82.3200
|
XLON
|
1034160084910852
|
|
19/07/2024
|
16:44:22
|
BST
|
45
|
82.3200
|
XLON
|
1034160084910853
|
|
19/07/2024
|
16:44:22
|
BST
|
42
|
82.3400
|
BATE
|
200017AR
|
|
19/07/2024
|
16:44:22
|
BST
|
27
|
82.3200
|
BATE
|
200017AS
|
|
19/07/2024
|
16:44:22
|
BST
|
1
|
82.3200
|
BATE
|
200017AT
|
|
19/07/2024
|
16:44:46
|
BST
|
84
|
82.3000
|
XLON
|
1034160084910885
|
|
19/07/2024
|
16:44:46
|
BST
|
11
|
82.3200
|
BATE
|
200017BP
|
|
19/07/2024
|
16:44:46
|
BST
|
58
|
82.3000
|
BATE
|
200017BQ
|
|
19/07/2024
|
16:44:57
|
BST
|
41
|
82.2800
|
BATE
|
200017D6
|
|
19/07/2024
|
16:45:24
|
BST
|
46
|
82.3600
|
TRQX
|
1034160009428860
|
|
19/07/2024
|
16:45:24
|
BST
|
84
|
82.3600
|
XLON
|
1034160084910964
|
|
19/07/2024
|
16:46:16
|
BST
|
48
|
82.3600
|
BATE
|
200017MC
|
|
19/07/2024
|
16:46:29
|
BST
|
5
|
82.3600
|
BATE
|
200017NI
|
|
19/07/2024
|
16:46:34
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911046
|
|
19/07/2024
|
16:46:34
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911047
|
|
19/07/2024
|
16:46:46
|
BST
|
123
|
82.3600
|
XLON
|
1034160084911063
|
|
19/07/2024
|
16:46:46
|
BST
|
123
|
82.3600
|
XLON
|
1034160084911064
|
|
19/07/2024
|
16:46:47
|
BST
|
120
|
82.3600
|
XLON
|
1034160084911065
|
|
19/07/2024
|
16:46:55
|
BST
|
46
|
82.3600
|
TRQX
|
1034160009429091
|
|
19/07/2024
|
16:46:55
|
BST
|
44
|
82.3600
|
XLON
|
1034160084911076
|
|
19/07/2024
|
16:46:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911077
|
|
19/07/2024
|
16:47:49
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911143
|
|
19/07/2024
|
16:47:49
|
BST
|
31
|
82.3800
|
XLON
|
1034160084911144
|
|
19/07/2024
|
16:47:49
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911145
|
|
19/07/2024
|
16:47:49
|
BST
|
46
|
82.3600
|
BATE
|
200017UE
|
|
19/07/2024
|
16:47:51
|
BST
|
15
|
82.3800
|
XLON
|
1034160084911146
|
|
19/07/2024
|
16:47:51
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911147
|
|
19/07/2024
|
16:47:51
|
BST
|
17
|
82.3800
|
XLON
|
1034160084911148
|
|
19/07/2024
|
16:47:51
|
BST
|
15
|
82.3800
|
XLON
|
1034160084911149
|
|
19/07/2024
|
16:48:00
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911161
|
|
19/07/2024
|
16:48:00
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911162
|
|
19/07/2024
|
16:48:01
|
BST
|
34
|
82.3800
|
XLON
|
1034160084911163
|
|
19/07/2024
|
16:48:01
|
BST
|
8
|
82.3800
|
XLON
|
1034160084911164
|
|
19/07/2024
|
16:48:05
|
BST
|
46
|
82.3600
|
XLON
|
1034160084911170
|
|
19/07/2024
|
16:48:05
|
BST
|
38
|
82.3600
|
XLON
|
1034160084911171
|
|
19/07/2024
|
16:48:13
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911194
|
|
19/07/2024
|
16:48:13
|
BST
|
46
|
82.3400
|
BATE
|
200017WK
|
|
19/07/2024
|
16:48:20
|
BST
|
84
|
82.3200
|
XLON
|
1034160084911208
|
|
19/07/2024
|
16:48:22
|
BST
|
27
|
82.3200
|
BATE
|
200017XN
|
|
19/07/2024
|
16:48:49
|
BST
|
35
|
82.3400
|
XLON
|
1034160084911241
|
|
19/07/2024
|
16:48:50
|
BST
|
1
|
82.3400
|
XLON
|
1034160084911242
|
|
19/07/2024
|
16:49:40
|
BST
|
42
|
82.3600
|
TRQX
|
1034160009429638
|
|
19/07/2024
|
16:49:40
|
BST
|
84
|
82.3600
|
XLON
|
1034160084911282
|
|
19/07/2024
|
16:49:40
|
BST
|
50
|
82.3600
|
XLON
|
1034160084911283
|
|
19/07/2024
|
16:49:40
|
BST
|
40
|
82.3600
|
XLON
|
1034160084911284
|
|
19/07/2024
|
16:49:40
|
BST
|
30
|
82.3600
|
BATE
|
20001847
|
|
19/07/2024
|
16:49:40
|
BST
|
30
|
82.3600
|
BATE
|
20001848
|
|
19/07/2024
|
16:49:41
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911296
|
|
19/07/2024
|
16:49:53
|
BST
|
15
|
82.3600
|
XLON
|
1034160084911299
|
|
19/07/2024
|
16:49:53
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911300
|
|
19/07/2024
|
16:49:53
|
BST
|
14
|
82.3600
|
XLON
|
1034160084911301
|
|
19/07/2024
|
16:49:53
|
BST
|
15
|
82.3600
|
XLON
|
1034160084911302
|
|
19/07/2024
|
16:49:53
|
BST
|
13
|
82.3600
|
XLON
|
1034160084911303
|
|
19/07/2024
|
16:50:11
|
BST
|
17
|
82.3600
|
XLON
|
1034160084911325
|
|
19/07/2024
|
16:50:11
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911326
|
|
19/07/2024
|
16:50:13
|
BST
|
48
|
82.3400
|
XLON
|
1034160084911327
|
|
19/07/2024
|
16:50:23
|
BST
|
42
|
82.3400
|
TRQX
|
1034160009429746
|
|
19/07/2024
|
16:50:24
|
BST
|
17
|
82.3200
|
BATE
|
2000187U
|
|
19/07/2024
|
16:50:26
|
BST
|
10
|
82.3400
|
XLON
|
1034160084911343
|
|
19/07/2024
|
16:50:26
|
BST
|
9
|
82.3400
|
XLON
|
1034160084911344
|
|
19/07/2024
|
16:50:26
|
BST
|
29
|
82.3400
|
XLON
|
1034160084911345
|
|
19/07/2024
|
16:50:43
|
BST
|
23
|
82.3400
|
XLON
|
1034160084911377
|
|
19/07/2024
|
16:50:43
|
BST
|
66
|
82.3400
|
XLON
|
1034160084911378
|
|
19/07/2024
|
16:50:43
|
BST
|
11
|
82.3400
|
XLON
|
1034160084911379
|
|
19/07/2024
|
16:51:08
|
BST
|
23
|
82.3200
|
XLON
|
1034160084911399
|
|
19/07/2024
|
16:51:21
|
BST
|
34
|
82.3600
|
XLON
|
1034160084911415
|
|
19/07/2024
|
16:51:23
|
BST
|
50
|
82.3600
|
XLON
|
1034160084911416
|
|
19/07/2024
|
16:51:42
|
BST
|
26
|
82.3600
|
XLON
|
1034160084911454
|
|
19/07/2024
|
16:51:50
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911470
|
|
19/07/2024
|
16:51:51
|
BST
|
25
|
82.3600
|
XLON
|
1034160084911471
|
|
19/07/2024
|
16:52:22
|
BST
|
25
|
82.4000
|
XLON
|
1034160084911487
|
|
19/07/2024
|
16:54:43
|
BST
|
45
|
82.3800
|
TRQX
|
1034160009430455
|
|
19/07/2024
|
16:54:43
|
BST
|
84
|
82.3800
|
XLON
|
1034160084911742
|
|
19/07/2024
|
16:54:43
|
BST
|
60
|
82.3800
|
XLON
|
1034160084911744
|
|
19/07/2024
|
16:54:43
|
BST
|
63
|
82.3800
|
XLON
|
1034160084911745
|
|
19/07/2024
|
16:54:43
|
BST
|
68
|
82.3800
|
BATE
|
200018U8
|
|
19/07/2024
|
16:54:44
|
BST
|
22
|
82.3800
|
XLON
|
1034160084911751
|
|
19/07/2024
|
16:54:44
|
BST
|
21
|
82.3800
|
XLON
|
1034160084911752
|
|
19/07/2024
|
16:54:44
|
BST
|
27
|
82.3800
|
XLON
|
1034160084911753
|
|
19/07/2024
|
16:54:44
|
BST
|
53
|
82.3800
|
XLON
|
1034160084911754
|
|
19/07/2024
|
16:54:44
|
BST
|
21
|
82.3800
|
XLON
|
1034160084911755
|
|
19/07/2024
|
16:54:44
|
BST
|
59
|
82.3800
|
XLON
|
1034160084911756
|
|
19/07/2024
|
16:54:45
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911758
|
|
19/07/2024
|
16:54:45
|
BST
|
50
|
82.3800
|
XLON
|
1034160084911759
|
|
19/07/2024
|
16:54:45
|
BST
|
7
|
82.3800
|
XLON
|
1034160084911760
|
|
19/07/2024
|
16:54:46
|
BST
|
10
|
82.3800
|
XLON
|
1034160084911761
|
|
19/07/2024
|
16:54:46
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911762
|
|
19/07/2024
|
16:54:46
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911763
|
|
19/07/2024
|
16:54:46
|
BST
|
84
|
82.3600
|
XLON
|
1034160084911768
|
|
19/07/2024
|
16:55:02
|
BST
|
84
|
82.3800
|
XLON
|
1034160084911790
|
|
19/07/2024
|
16:55:29
|
BST
|
29
|
82.3800
|
XLON
|
1034160084911794
|
|
19/07/2024
|
16:55:29
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911795
|
|
19/07/2024
|
16:55:29
|
BST
|
29
|
82.3800
|
XLON
|
1034160084911796
|
|
19/07/2024
|
16:55:29
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911797
|
|
19/07/2024
|
16:55:29
|
BST
|
16
|
82.3800
|
XLON
|
1034160084911798
|
|
19/07/2024
|
16:55:29
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911799
|
|
19/07/2024
|
16:55:30
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911800
|
|
19/07/2024
|
16:55:30
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911801
|
|
19/07/2024
|
16:55:30
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911802
|
|
19/07/2024
|
16:55:30
|
BST
|
14
|
82.3800
|
XLON
|
1034160084911803
|
|
19/07/2024
|
16:55:31
|
BST
|
45
|
82.3600
|
TRQX
|
1034160009430598
|
|
19/07/2024
|
16:55:31
|
BST
|
57
|
82.3600
|
XLON
|
1034160084911804
|
|
19/07/2024
|
16:55:31
|
BST
|
27
|
82.3600
|
XLON
|
1034160084911805
|
|
19/07/2024
|
16:55:31
|
BST
|
66
|
82.3800
|
XLON
|
1034160084911806
|
|
19/07/2024
|
16:55:31
|
BST
|
23
|
82.3800
|
XLON
|
1034160084911807
|
|
19/07/2024
|
16:55:31
|
BST
|
28
|
82.3800
|
XLON
|
1034160084911808
|
|
19/07/2024
|
16:55:31
|
BST
|
6
|
82.3800
|
XLON
|
1034160084911809
|
|
19/07/2024
|
16:55:31
|
BST
|
37
|
82.3600
|
BATE
|
200018X1
|
|
19/07/2024
|
16:55:31
|
BST
|
24
|
82.3600
|
BATE
|
200018X2
|
|
19/07/2024
|
16:55:32
|
BST
|
33
|
82.3600
|
XLON
|
1034160084911810
|
|
19/07/2024
|
16:55:34
|
BST
|
48
|
82.3400
|
TRQX
|
1034160009430615
|
|
19/07/2024
|
16:55:34
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911811
|
|
19/07/2024
|
16:55:34
|
BST
|
61
|
82.3400
|
BATE
|
200018XD
|
|
19/07/2024
|
16:55:41
|
BST
|
84
|
82.3400
|
XLON
|
1034160084911830
|
|
19/07/2024
|
16:56:06
|
BST
|
7
|
82.3200
|
TRQX
|
1034160009430682
|
|
19/07/2024
|
16:56:06
|
BST
|
84
|
82.3200
|
XLON
|
1034160084911865
|
|
19/07/2024
|
16:56:06
|
BST
|
62
|
82.3200
|
BATE
|
2000190L
|
|
19/07/2024
|
16:57:11
|
BST
|
64
|
82.3200
|
XLON
|
1034160084911964
|
|
19/07/2024
|
16:57:14
|
BST
|
8
|
82.3400
|
XLON
|
1034160084911971
|
|
19/07/2024
|
16:57:32
|
BST
|
20
|
82.3600
|
TRQX
|
1034160009430921
|
|
19/07/2024
|
16:57:32
|
BST
|
6
|
82.3600
|
TRQX
|
1034160009430922
|
|
19/07/2024
|
16:57:34
|
BST
|
60
|
82.3600
|
XLON
|
1034160084912028
|
|
19/07/2024
|
16:58:12
|
BST
|
56
|
82.3800
|
TRQX
|
1034160009431036
|
|
19/07/2024
|
16:58:12
|
BST
|
60
|
82.3800
|
XLON
|
1034160084912090
|
|
19/07/2024
|
16:59:52
|
BST
|
29
|
82.3800
|
XLON
|
1034160084912265
|
|
19/07/2024
|
16:59:52
|
BST
|
36
|
82.3800
|
XLON
|
1034160084912266
|
|
19/07/2024
|
17:00:07
|
BST
|
23
|
82.3600
|
XLON
|
1034160084912392
|
|
19/07/2024
|
17:01:30
|
BST
|
44
|
82.3800
|
TRQX
|
1034160009431786
|
|
19/07/2024
|
17:01:30
|
BST
|
84
|
82.4000
|
XLON
|
1034160084912707
|
|
19/07/2024
|
17:01:30
|
BST
|
84
|
82.3800
|
XLON
|
1034160084912713
|
|
19/07/2024
|
17:01:30
|
BST
|
1
|
82.3600
|
XLON
|
1034160084912720
|
|
19/07/2024
|
17:01:30
|
BST
|
83
|
82.3800
|
BATE
|
200019W6
|
|
19/07/2024
|
17:01:32
|
BST
|
30
|
82.3600
|
BATE
|
200019WG
|
|
19/07/2024
|
17:01:43
|
BST
|
29
|
82.3600
|
TRQX
|
1034160009431822
|
|
19/07/2024
|
17:01:43
|
BST
|
84
|
82.3400
|
XLON
|
1034160084912746
|
|
19/07/2024
|
17:01:43
|
BST
|
66
|
82.3600
|
XLON
|
1034160084912747
|
|
19/07/2024
|
17:01:43
|
BST
|
36
|
82.3600
|
XLON
|
1034160084912748
|
|
19/07/2024
|
17:01:43
|
BST
|
20
|
82.3600
|
XLON
|
1034160084912749
|
|
19/07/2024
|
17:01:43
|
BST
|
53
|
82.3600
|
BATE
|
200019XW
|
|
19/07/2024
|
17:01:46
|
BST
|
83
|
82.3400
|
BATE
|
200019Y2
|
|
19/07/2024
|
17:02:03
|
BST
|
49
|
82.3400
|
TRQX
|
1034160009431860
|
|
19/07/2024
|
17:02:04
|
BST
|
84
|
82.3200
|
XLON
|
1034160084912771
|
|
19/07/2024
|
17:02:04
|
BST
|
34
|
82.3400
|
XLON
|
1034160084912772
|
|
19/07/2024
|
17:02:04
|
BST
|
66
|
82.3400
|
XLON
|
1034160084912773
|
|
19/07/2024
|
17:02:04
|
BST
|
23
|
82.3400
|
XLON
|
1034160084912774
|
|
19/07/2024
|
17:02:04
|
BST
|
15
|
82.3000
|
XLON
|
1034160084912777
|
|
19/07/2024
|
17:02:04
|
BST
|
42
|
82.3200
|
BATE
|
20001A0C
|
|
19/07/2024
|
17:02:04
|
BST
|
42
|
82.3200
|
BATE
|
20001A0D
|
|
19/07/2024
|
17:02:10
|
BST
|
25
|
82.3000
|
TRQX
|
1034160009431892
|
|
19/07/2024
|
17:02:10
|
BST
|
69
|
82.3000
|
XLON
|
1034160084912789
|
|
19/07/2024
|
17:02:10
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912790
|
|
19/07/2024
|
17:02:10
|
BST
|
50
|
82.3000
|
XLON
|
1034160084912791
|
|
19/07/2024
|
17:02:10
|
BST
|
33
|
82.3000
|
BATE
|
20001A1D
|
|
19/07/2024
|
17:02:10
|
BST
|
31
|
82.3000
|
BATE
|
20001A1E
|
|
19/07/2024
|
17:02:12
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912817
|
|
19/07/2024
|
17:02:19
|
BST
|
37
|
82.3000
|
XLON
|
1034160084912831
|
|
19/07/2024
|
17:02:19
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912832
|
|
19/07/2024
|
17:02:20
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912836
|
|
19/07/2024
|
17:02:20
|
BST
|
37
|
82.3000
|
XLON
|
1034160084912837
|
|
19/07/2024
|
17:02:20
|
BST
|
20
|
82.3000
|
XLON
|
1034160084912838
|
|
19/07/2024
|
17:02:20
|
BST
|
9
|
82.3000
|
XLON
|
1034160084912844
|
|
19/07/2024
|
17:02:20
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912845
|
|
19/07/2024
|
17:02:20
|
BST
|
45
|
82.3000
|
XLON
|
1034160084912846
|
|
19/07/2024
|
17:02:20
|
BST
|
3
|
82.3000
|
XLON
|
1034160084912847
|
|
19/07/2024
|
17:02:24
|
BST
|
39
|
82.3000
|
XLON
|
1034160084912861
|
|
19/07/2024
|
17:02:24
|
BST
|
66
|
82.3000
|
XLON
|
1034160084912862
|
|
19/07/2024
|
17:02:24
|
BST
|
15
|
82.3000
|
XLON
|
1034160084912863
|
|
19/07/2024
|
17:02:24
|
BST
|
3
|
82.3000
|
XLON
|
1034160084912864
|
|
19/07/2024
|
17:02:24
|
BST
|
42
|
82.3000
|
XLON
|
1034160084912869
|
|
19/07/2024
|
17:02:24
|
BST
|
81
|
82.3000
|
XLON
|
1034160084912870
|
|
19/07/2024
|
17:02:24
|
BST
|
48
|
82.2800
|
XLON
|
1034160084912871
|
|
19/07/2024
|
17:02:24
|
BST
|
36
|
82.2800
|
XLON
|
1034160084912872
|
|
19/07/2024
|
17:02:24
|
BST
|
4
|
82.2800
|
BATE
|
20001A43
|
|
19/07/2024
|
17:02:24
|
BST
|
23
|
82.2800
|
BATE
|
20001A45
|
|
19/07/2024
|
17:02:24
|
BST
|
23
|
82.2800
|
BATE
|
20001A46
|
|
19/07/2024
|
17:03:22
|
BST
|
45
|
82.3000
|
XLON
|
1034160084913014
|
|
19/07/2024
|
17:03:24
|
BST
|
44
|
82.3000
|
XLON
|
1034160084913018
|
|
19/07/2024
|
17:03:26
|
BST
|
35
|
82.3000
|
XLON
|
1034160084913026
|
|
19/07/2024
|
17:03:30
|
BST
|
36
|
82.3000
|
XLON
|
1034160084913027
|
|
19/07/2024
|
17:04:37
|
BST
|
26
|
82.3200
|
XLON
|
1034160084913107
|
|
19/07/2024
|
17:04:47
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913114
|
|
19/07/2024
|
17:04:47
|
BST
|
45
|
82.3200
|
XLON
|
1034160084913115
|
|
19/07/2024
|
17:04:48
|
BST
|
29
|
82.3200
|
XLON
|
1034160084913116
|
|
19/07/2024
|
17:04:56
|
BST
|
30
|
82.3200
|
XLON
|
1034160084913117
|
|
19/07/2024
|
17:04:56
|
BST
|
45
|
82.3200
|
XLON
|
1034160084913118
|
|
19/07/2024
|
17:04:56
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913119
|
|
19/07/2024
|
17:04:56
|
BST
|
17
|
82.3200
|
XLON
|
1034160084913120
|
|
19/07/2024
|
17:04:56
|
BST
|
25
|
82.3200
|
XLON
|
1034160084913121
|
|
19/07/2024
|
17:04:56
|
BST
|
54
|
82.3200
|
XLON
|
1034160084913122
|
|
19/07/2024
|
17:04:57
|
BST
|
12
|
82.3200
|
XLON
|
1034160084913123
|
|
19/07/2024
|
17:04:57
|
BST
|
16
|
82.3200
|
XLON
|
1034160084913124
|
|
19/07/2024
|
17:04:57
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913125
|
|
19/07/2024
|
17:04:59
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913128
|
|
19/07/2024
|
17:04:59
|
BST
|
15
|
82.3200
|
XLON
|
1034160084913129
|
|
19/07/2024
|
17:05:01
|
BST
|
27
|
82.3200
|
XLON
|
1034160084913153
|
|
19/07/2024
|
17:05:01
|
BST
|
66
|
82.3200
|
XLON
|
1034160084913154
|
|
19/07/2024
|
17:05:01
|
BST
|
17
|
82.3200
|
XLON
|
1034160084913155
|
|
19/07/2024
|
17:05:02
|
BST
|
84
|
82.3000
|
XLON
|
1034160084913163
|
|
19/07/2024
|
17:05:02
|
BST
|
9
|
82.3000
|
XLON
|
1034160084913167
|
|
19/07/2024
|
17:05:02
|
BST
|
62
|
82.3000
|
BATE
|
20001AJO
|
|
19/07/2024
|
17:05:39
|
BST
|
2
|
82.3200
|
XLON
|
1034160084913311
|
|
19/07/2024
|
17:05:39
|
BST
|
82
|
82.3200
|
XLON
|
1034160084913312
|
|
19/07/2024
|
17:06:08
|
BST
|
29
|
82.3400
|
BATE
|
20001ASP
|
|
19/07/2024
|
17:06:17
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432728
|
|
19/07/2024
|
17:06:17
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913380
|
|
19/07/2024
|
17:06:17
|
BST
|
36
|
82.3400
|
BATE
|
20001ATQ
|
|
19/07/2024
|
17:06:17
|
BST
|
6
|
82.3400
|
BATE
|
20001ATR
|
|
19/07/2024
|
17:06:33
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432821
|
|
19/07/2024
|
17:06:33
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913414
|
|
19/07/2024
|
17:06:33
|
BST
|
77
|
82.3400
|
BATE
|
20001AUX
|
|
19/07/2024
|
17:06:34
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913418
|
|
19/07/2024
|
17:06:47
|
BST
|
30
|
82.3400
|
XLON
|
1034160084913459
|
|
19/07/2024
|
17:07:15
|
BST
|
57
|
82.3400
|
TRQX
|
1034160009432963
|
|
19/07/2024
|
17:07:15
|
BST
|
84
|
82.3400
|
XLON
|
1034160084913556
|
|
19/07/2024
|
17:07:15
|
BST
|
69
|
82.3400
|
BATE
|
20001AZ4
|
|
19/07/2024
|
17:07:53
|
BST
|
13
|
82.3800
|
XLON
|
1034160084913689
|
|
19/07/2024
|
17:07:53
|
BST
|
110
|
82.3800
|
XLON
|
1034160084913690
|
|
19/07/2024
|
17:08:11
|
BST
|
14
|
82.4000
|
XLON
|
1034160084913755
|
|
19/07/2024
|
17:08:32
|
BST
|
40
|
82.4000
|
XLON
|
1034160084913805
|
|
19/07/2024
|
17:08:32
|
BST
|
82
|
82.4000
|
XLON
|
1034160084913806
|
|
19/07/2024
|
17:08:32
|
BST
|
1
|
82.4000
|
XLON
|
1034160084913807
|
|
19/07/2024
|
17:08:36
|
BST
|
57
|
82.3600
|
TRQX
|
1034160009433332
|
|
19/07/2024
|
17:08:36
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913818
|
|
19/07/2024
|
17:08:36
|
BST
|
82
|
82.3600
|
XLON
|
1034160084913820
|
|
19/07/2024
|
17:08:36
|
BST
|
9
|
82.3600
|
BATE
|
20001BAX
|
|
19/07/2024
|
17:08:36
|
BST
|
66
|
82.3600
|
BATE
|
20001BAY
|
|
19/07/2024
|
17:08:36
|
BST
|
9
|
82.3600
|
BATE
|
20001BAZ
|
|
19/07/2024
|
17:08:37
|
BST
|
30
|
82.3800
|
XLON
|
1034160084913828
|
|
19/07/2024
|
17:08:37
|
BST
|
82
|
82.3800
|
XLON
|
1034160084913829
|
|
19/07/2024
|
17:08:37
|
BST
|
11
|
82.3800
|
XLON
|
1034160084913830
|
|
19/07/2024
|
17:08:37
|
BST
|
11
|
82.3800
|
XLON
|
1034160084913831
|
|
19/07/2024
|
17:08:37
|
BST
|
38
|
82.3800
|
XLON
|
1034160084913832
|
|
19/07/2024
|
17:08:37
|
BST
|
61
|
82.3800
|
XLON
|
1034160084913833
|
|
19/07/2024
|
17:08:37
|
BST
|
13
|
82.3800
|
XLON
|
1034160084913834
|
|
19/07/2024
|
17:08:38
|
BST
|
2
|
82.3800
|
XLON
|
1034160084913835
|
|
19/07/2024
|
17:08:38
|
BST
|
17
|
82.3800
|
XLON
|
1034160084913836
|
|
19/07/2024
|
17:08:38
|
BST
|
82
|
82.3800
|
XLON
|
1034160084913837
|
|
19/07/2024
|
17:08:38
|
BST
|
22
|
82.3800
|
XLON
|
1034160084913838
|
|
19/07/2024
|
17:08:39
|
BST
|
57
|
82.3600
|
TRQX
|
1034160009433354
|
|
19/07/2024
|
17:08:39
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913843
|
|
19/07/2024
|
17:08:58
|
BST
|
45
|
82.3600
|
XLON
|
1034160084913901
|
|
19/07/2024
|
17:08:58
|
BST
|
15
|
82.3600
|
XLON
|
1034160084913902
|
|
19/07/2024
|
17:08:58
|
BST
|
84
|
82.3600
|
BATE
|
20001BES
|
|
19/07/2024
|
17:09:22
|
BST
|
84
|
82.3600
|
XLON
|
1034160084913993
|
|
19/07/2024
|
17:09:22
|
BST
|
42
|
82.3600
|
BATE
|
20001BIG
|
|
19/07/2024
|
17:09:22
|
BST
|
42
|
82.3600
|
BATE
|
20001BIH
|
|
19/07/2024
|
17:09:52
|
BST
|
23
|
82.3600
|
XLON
|
1034160084914066
|
|
19/07/2024
|
17:10:08
|
BST
|
58
|
82.3800
|
TRQX
|
1034160009433681
|
|
19/07/2024
|
17:10:08
|
BST
|
84
|
82.3800
|
XLON
|
1034160084914132
|
|
19/07/2024
|
17:10:23
|
BST
|
39
|
82.3800
|
XLON
|
1034160084914152
|
|
19/07/2024
|
17:10:23
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914153
|
|
19/07/2024
|
17:10:23
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914154
|
|
19/07/2024
|
17:10:24
|
BST
|
39
|
82.3800
|
XLON
|
1034160084914158
|
|
19/07/2024
|
17:10:24
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914159
|
|
19/07/2024
|
17:10:24
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914160
|
|
19/07/2024
|
17:10:24
|
BST
|
14
|
82.3800
|
XLON
|
1034160084914161
|
|
19/07/2024
|
17:10:24
|
BST
|
17
|
82.3800
|
XLON
|
1034160084914162
|
|
19/07/2024
|
17:10:24
|
BST
|
45
|
82.3800
|
XLON
|
1034160084914163
|
|
19/07/2024
|
17:10:24
|
BST
|
47
|
82.3800
|
XLON
|
1034160084914164
|
|
19/07/2024
|
17:10:26
|
BST
|
62
|
82.3800
|
XLON
|
1034160084914166
|
|
19/07/2024
|
17:10:32
|
BST
|
62
|
82.3800
|
XLON
|
1034160084914175
|
|
19/07/2024
|
17:10:32
|
BST
|
61
|
82.3800
|
XLON
|
1034160084914176
|
|
19/07/2024
|
17:10:34
|
BST
|
84
|
82.3600
|
XLON
|
1034160084914177
|
|
19/07/2024
|
17:10:34
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914180
|
|
19/07/2024
|
17:10:34
|
BST
|
41
|
82.3800
|
XLON
|
1034160084914181
|
|
19/07/2024
|
17:10:36
|
BST
|
68
|
82.3600
|
BATE
|
20001BQT
|
|
19/07/2024
|
17:10:37
|
BST
|
9
|
82.3600
|
BATE
|
20001BQU
|
|
19/07/2024
|
17:10:40
|
BST
|
84
|
82.3400
|
XLON
|
1034160084914219
|
|
19/07/2024
|
17:10:40
|
BST
|
36
|
82.3400
|
BATE
|
20001BRA
|
|
19/07/2024
|
17:10:40
|
BST
|
25
|
82.3400
|
BATE
|
20001BRB
|
|
19/07/2024
|
17:11:10
|
BST
|
41
|
82.3400
|
XLON
|
1034160084914300
|
|
19/07/2024
|
17:11:10
|
BST
|
73
|
82.3400
|
XLON
|
1034160084914301
|
|
19/07/2024
|
17:11:10
|
BST
|
14
|
82.3400
|
XLON
|
1034160084914302
|
|
19/07/2024
|
17:11:10
|
BST
|
26
|
82.3400
|
XLON
|
1034160084914303
|
|
19/07/2024
|
17:11:43
|
BST
|
27
|
82.3400
|
XLON
|
1034160084914469
|
|
19/07/2024
|
17:11:43
|
BST
|
45
|
82.3400
|
XLON
|
1034160084914470
|
|
19/07/2024
|
17:11:43
|
BST
|
18
|
82.3400
|
XLON
|
1034160084914471
|
|
19/07/2024
|
17:11:43
|
BST
|
27
|
82.3400
|
XLON
|
1034160084914472
|
|
19/07/2024
|
17:11:43
|
BST
|
13
|
82.3400
|
XLON
|
1034160084914473
|
|
19/07/2024
|
17:11:45
|
BST
|
28
|
82.3400
|
XLON
|
1034160084914502
|
|
19/07/2024
|
17:11:53
|
BST
|
84
|
82.3400
|
XLON
|
1034160084914509
|
|
19/07/2024
|
17:12:01
|
BST
|
13
|
82.3800
|
XLON
|
1034160084914520
|
|
19/07/2024
|
17:12:01
|
BST
|
16
|
82.3800
|
XLON
|
1034160084914521
|
|
19/07/2024
|
17:12:01
|
BST
|
92
|
82.3800
|
XLON
|
1034160084914522
|
|
19/07/2024
|
17:12:01
|
BST
|
2
|
82.3800
|
XLON
|
1034160084914523
|
|
19/07/2024
|
17:12:01
|
BST
|
33
|
82.3800
|
XLON
|
1034160084914524
|
|
19/07/2024
|
17:12:01
|
BST
|
53
|
82.3800
|
XLON
|
1034160084914525
|
|
19/07/2024
|
17:12:02
|
BST
|
15
|
82.3800
|
XLON
|
1034160084914526
|
|
19/07/2024
|
17:12:02
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914527
|
|
19/07/2024
|
17:12:02
|
BST
|
15
|
82.3800
|
XLON
|
1034160084914528
|
|
19/07/2024
|
17:12:16
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914545
|
|
19/07/2024
|
17:12:16
|
BST
|
16
|
82.3800
|
XLON
|
1034160084914546
|
|
19/07/2024
|
17:12:16
|
BST
|
25
|
82.3800
|
XLON
|
1034160084914547
|
|
19/07/2024
|
17:12:17
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914548
|
|
19/07/2024
|
17:12:19
|
BST
|
35
|
82.3800
|
XLON
|
1034160084914550
|
|
19/07/2024
|
17:12:19
|
BST
|
82
|
82.3800
|
XLON
|
1034160084914551
|
|
19/07/2024
|
17:12:19
|
BST
|
6
|
82.3800
|
XLON
|
1034160084914552
|
|
19/07/2024
|
17:12:25
|
BST
|
26
|
82.3600
|
XLON
|
1034160084914603
|
|
19/07/2024
|
17:12:25
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914604
|
|
19/07/2024
|
17:12:37
|
BST
|
21
|
82.3600
|
XLON
|
1034160084914674
|
|
19/07/2024
|
17:13:12
|
BST
|
18
|
82.3600
|
BATE
|
20001CCE
|
|
19/07/2024
|
17:13:46
|
BST
|
43
|
82.3600
|
XLON
|
1034160084914891
|
|
19/07/2024
|
17:13:46
|
BST
|
27
|
82.3600
|
XLON
|
1034160084914892
|
|
19/07/2024
|
17:13:46
|
BST
|
48
|
82.3600
|
XLON
|
1034160084914894
|
|
19/07/2024
|
17:13:46
|
BST
|
14
|
82.3600
|
XLON
|
1034160084914895
|
|
19/07/2024
|
17:13:46
|
BST
|
13
|
82.3600
|
XLON
|
1034160084914896
|
|
19/07/2024
|
17:13:46
|
BST
|
42
|
82.3600
|
XLON
|
1034160084914897
|
|
19/07/2024
|
17:13:46
|
BST
|
6
|
82.3600
|
XLON
|
1034160084914898
|
|
19/07/2024
|
17:13:46
|
BST
|
97
|
82.3600
|
BATE
|
20001CGW
|
|
19/07/2024
|
17:13:46
|
BST
|
12
|
82.3600
|
BATE
|
20001CH0
|
|
19/07/2024
|
17:13:46
|
BST
|
5
|
82.3600
|
BATE
|
20001CH1
|
|
19/07/2024
|
17:13:47
|
BST
|
8
|
82.3600
|
XLON
|
1034160084914899
|
|
19/07/2024
|
17:13:48
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914902
|
|
19/07/2024
|
17:13:48
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914903
|
|
19/07/2024
|
17:13:51
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914909
|
|
19/07/2024
|
17:13:51
|
BST
|
50
|
82.3600
|
XLON
|
1034160084914910
|
|
19/07/2024
|
17:13:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084914923
|
|
19/07/2024
|
17:13:55
|
BST
|
40
|
82.3600
|
XLON
|
1034160084914924
|
|
19/07/2024
|
17:13:55
|
BST
|
17
|
82.3600
|
XLON
|
1034160084914925
|
|
19/07/2024
|
17:13:55
|
BST
|
60
|
82.3600
|
XLON
|
1034160084914926
|
|
19/07/2024
|
17:13:55
|
BST
|
10
|
82.3600
|
BATE
|
20001CIH
|
|
19/07/2024
|
17:13:57
|
BST
|
17
|
82.3600
|
BATE
|
20001CIR
|
|
19/07/2024
|
17:13:58
|
BST
|
23
|
82.3600
|
XLON
|
1034160084914952
|
|
19/07/2024
|
17:14:17
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914976
|
|
19/07/2024
|
17:14:17
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914977
|
|
19/07/2024
|
17:14:17
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914978
|
|
19/07/2024
|
17:14:18
|
BST
|
25
|
82.3600
|
XLON
|
1034160084914981
|
|
19/07/2024
|
17:14:18
|
BST
|
16
|
82.3600
|
XLON
|
1034160084914982
|
|
19/07/2024
|
17:14:18
|
BST
|
64
|
82.3600
|
XLON
|
1034160084914983
|
|
19/07/2024
|
17:14:18
|
BST
|
18
|
82.3600
|
XLON
|
1034160084914984
|
|
19/07/2024
|
17:14:18
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914985
|
|
19/07/2024
|
17:14:18
|
BST
|
41
|
82.3600
|
XLON
|
1034160084914986
|
|
19/07/2024
|
17:14:19
|
BST
|
17
|
82.3600
|
XLON
|
1034160084914987
|
|
19/07/2024
|
17:14:19
|
BST
|
64
|
82.3600
|
XLON
|
1034160084914988
|
|
19/07/2024
|
17:14:19
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914989
|
|
19/07/2024
|
17:14:20
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914990
|
|
19/07/2024
|
17:14:20
|
BST
|
44
|
82.3600
|
XLON
|
1034160084914991
|
|
19/07/2024
|
17:14:21
|
BST
|
82
|
82.3600
|
XLON
|
1034160084914992
|
|
19/07/2024
|
17:14:21
|
BST
|
38
|
82.3600
|
XLON
|
1034160084914993
|
|
19/07/2024
|
17:14:21
|
BST
|
3
|
82.3600
|
XLON
|
1034160084914994
|
|
19/07/2024
|
17:14:21
|
BST
|
61
|
82.3600
|
XLON
|
1034160084915010
|
|
19/07/2024
|
17:14:21
|
BST
|
17
|
82.3600
|
XLON
|
1034160084915011
|
|
19/07/2024
|
17:14:21
|
BST
|
17
|
82.3600
|
XLON
|
1034160084915012
|
|
19/07/2024
|
17:14:21
|
BST
|
28
|
82.3600
|
XLON
|
1034160084915013
|
|
19/07/2024
|
17:14:22
|
BST
|
47
|
82.3400
|
TRQX
|
1034160009435000
|
|
19/07/2024
|
17:14:22
|
BST
|
82
|
82.3600
|
XLON
|
1034160084915023
|
|
19/07/2024
|
17:14:22
|
BST
|
28
|
82.3600
|
XLON
|
1034160084915024
|
|
19/07/2024
|
17:14:22
|
BST
|
13
|
82.3600
|
XLON
|
1034160084915025
|
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3400
|
XLON
|
1034160084915026
|
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3200
|
XLON
|
1034160084915034
|
|
19/07/2024
|
17:14:22
|
BST
|
84
|
82.3400
|
BATE
|
20001CM7
|
|
19/07/2024
|
17:14:22
|
BST
|
37
|
82.3400
|
BATE
|
20001CMD
|
|
19/07/2024
|
17:14:23
|
BST
|
84
|
82.3200
|
BATE
|
20001CMG
|
|
19/07/2024
|
17:14:26
|
BST
|
43
|
82.3200
|
TRQX
|
1034160009435016
|
|
19/07/2024
|
17:15:11
|
BST
|
84
|
82.3200
|
XLON
|
1034160084915158
|
|
19/07/2024
|
17:15:32
|
BST
|
47
|
82.3200
|
TRQX
|
1034160009435373
|
|
19/07/2024
|
17:15:32
|
BST
|
31
|
82.3200
|
XLON
|
1034160084915241
|
|
19/07/2024
|
17:15:32
|
BST
|
25
|
82.3200
|
XLON
|
1034160084915242
|
|
19/07/2024
|
17:15:32
|
BST
|
22
|
82.3200
|
XLON
|
1034160084915243
|
|
19/07/2024
|
17:15:32
|
BST
|
16
|
82.3200
|
XLON
|
1034160084915244
|
|
19/07/2024
|
17:15:32
|
BST
|
29
|
82.3200
|
XLON
|
1034160084915245
|
|
19/07/2024
|
17:15:32
|
BST
|
17
|
82.3200
|
XLON
|
1034160084915246
|
|
19/07/2024
|
17:15:32
|
BST
|
31
|
82.3200
|
XLON
|
1034160084915247
|
|
19/07/2024
|
17:16:04
|
BST
|
19
|
82.3600
|
XLON
|
1034160084915420
|
|
19/07/2024
|
17:16:04
|
BST
|
104
|
82.3600
|
XLON
|
1034160084915421
|
|
19/07/2024
|
17:16:05
|
BST
|
84
|
82.3600
|
XLON
|
1034160084915428
|
|
19/07/2024
|
17:16:05
|
BST
|
77
|
82.3600
|
BATE
|
20001D06
|
|
19/07/2024
|
17:16:05
|
BST
|
7
|
82.3600
|
BATE
|
20001D07
|
|
19/07/2024
|
17:16:32
|
BST
|
84
|
82.3400
|
XLON
|
1034160084915511
|
|
19/07/2024
|
17:16:32
|
BST
|
50
|
82.3600
|
XLON
|
1034160084915514
|
|
19/07/2024
|
17:16:32
|
BST
|
51
|
82.3600
|
XLON
|
1034160084915515
|
|
19/07/2024
|
17:16:32
|
BST
|
22
|
82.3600
|
XLON
|
1034160084915516
|
|
19/07/2024
|
17:16:32
|
BST
|
65
|
82.3600
|
XLON
|
1034160084915519
|
|
19/07/2024
|
17:16:32
|
BST
|
84
|
82.3400
|
BATE
|
20001D2I
|
|
19/07/2024
|
17:16:32
|
BST
|
17
|
82.3600
|
BATE
|
20001D2L
|
|
19/07/2024
|
17:16:32
|
BST
|
61
|
82.3800
|
BATE
|
20001D2Q
|
|
19/07/2024
|
17:16:32
|
BST
|
37
|
82.3800
|
BATE
|
20001D2R
|
|
19/07/2024
|
17:16:32
|
BST
|
21
|
82.3800
|
BATE
|
20001D2S
|
|
19/07/2024
|
17:16:33
|
BST
|
49
|
82.3600
|
XLON
|
1034160084915536
|
|
19/07/2024
|
17:16:33
|
BST
|
18
|
82.3800
|
BATE
|
20001D38
|
|
19/07/2024
|
17:16:33
|
BST
|
10
|
82.3800
|
BATE
|
20001D3E
|
|
19/07/2024
|
17:17:15
|
BST
|
92
|
82.4000
|
XLON
|
1034160084915649
|
|
19/07/2024
|
17:17:15
|
BST
|
31
|
82.4000
|
XLON
|
1034160084915650
|
|
19/07/2024
|
17:17:15
|
BST
|
4
|
82.4000
|
XLON
|
1034160084915651
|
|
19/07/2024
|
17:17:15
|
BST
|
103
|
82.4000
|
XLON
|
1034160084915652
|
|
19/07/2024
|
17:17:32
|
BST
|
61
|
82.4200
|
TRQX
|
1034160009435896
|
|
19/07/2024
|
17:17:32
|
BST
|
103
|
82.4200
|
XLON
|
1034160084915708
|
|
19/07/2024
|
17:17:32
|
BST
|
12
|
82.4200
|
BATE
|
20001DBL
|
|
19/07/2024
|
17:17:41
|
BST
|
32
|
82.4200
|
XLON
|
1034160084915716
|
|
19/07/2024
|
17:17:41
|
BST
|
91
|
82.4200
|
XLON
|
1034160084915717
|
|
19/07/2024
|
17:17:41
|
BST
|
18
|
82.4200
|
XLON
|
1034160084915718
|
|
19/07/2024
|
17:17:41
|
BST
|
32
|
82.4200
|
XLON
|
1034160084915719
|
|
19/07/2024
|
17:17:42
|
BST
|
8
|
82.4200
|
XLON
|
1034160084915720
|
|
19/07/2024
|
17:17:42
|
BST
|
30
|
82.4200
|
XLON
|
1034160084915721
|
|
19/07/2024
|
17:17:42
|
BST
|
7
|
82.4200
|
BATE
|
20001DCJ
|
|
19/07/2024
|
17:17:47
|
BST
|
35
|
82.4200
|
XLON
|
1034160084915732
|
|
19/07/2024
|
17:17:47
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915733
|
|
19/07/2024
|
17:17:50
|
BST
|
35
|
82.4200
|
XLON
|
1034160084915738
|
|
19/07/2024
|
17:17:50
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915739
|
|
19/07/2024
|
17:17:51
|
BST
|
62
|
82.4000
|
TRQX
|
1034160009435997
|
|
19/07/2024
|
17:17:51
|
BST
|
61
|
82.4200
|
XLON
|
1034160084915742
|
|
19/07/2024
|
17:17:51
|
BST
|
84
|
82.4000
|
XLON
|
1034160084915745
|
|
19/07/2024
|
17:17:51
|
BST
|
103
|
82.4200
|
XLON
|
1034160084915750
|
|
19/07/2024
|
17:17:51
|
BST
|
20
|
82.4200
|
XLON
|
1034160084915751
|
|
19/07/2024
|
17:17:51
|
BST
|
37
|
82.4200
|
BATE
|
20001DDW
|
|
19/07/2024
|
17:17:51
|
BST
|
84
|
82.4000
|
BATE
|
20001DDX
|
|
19/07/2024
|
17:17:54
|
BST
|
20
|
82.4000
|
XLON
|
1034160084915764
|
|
19/07/2024
|
17:17:54
|
BST
|
16
|
82.4000
|
XLON
|
1034160084915765
|
|
19/07/2024
|
17:17:54
|
BST
|
37
|
82.4000
|
BATE
|
20001DEU
|
|
19/07/2024
|
17:18:02
|
BST
|
85
|
82.4000
|
XLON
|
1034160084915782
|
|
19/07/2024
|
17:18:02
|
BST
|
84
|
82.4000
|
XLON
|
1034160084915784
|
|
19/07/2024
|
17:18:02
|
BST
|
26
|
82.4000
|
BATE
|
20001DG3
|
|
19/07/2024
|
17:18:54
|
BST
|
30
|
82.4400
|
XLON
|
1034160084915931
|
|
19/07/2024
|
17:18:55
|
BST
|
103
|
82.4400
|
XLON
|
1034160084915932
|
|
19/07/2024
|
17:18:55
|
BST
|
20
|
82.4400
|
XLON
|
1034160084915933
|
|
19/07/2024
|
17:18:55
|
BST
|
31
|
82.4400
|
XLON
|
1034160084915941
|
|
19/07/2024
|
17:18:58
|
BST
|
31
|
82.4400
|
XLON
|
1034160084915945
|
|
19/07/2024
|
17:18:58
|
BST
|
92
|
82.4400
|
XLON
|
1034160084915946
|
|
19/07/2024
|
17:18:59
|
BST
|
105
|
82.4400
|
XLON
|
1034160084915949
|
|
19/07/2024
|
17:18:59
|
BST
|
18
|
82.4400
|
XLON
|
1034160084915950
|
|
19/07/2024
|
17:18:59
|
BST
|
85
|
82.4400
|
XLON
|
1034160084915951
|
|
19/07/2024
|
17:18:59
|
BST
|
38
|
82.4400
|
XLON
|
1034160084915952
|
|
19/07/2024
|
17:19:20
|
BST
|
103
|
82.4400
|
XLON
|
1034160084915989
|
|
19/07/2024
|
17:19:20
|
BST
|
20
|
82.4400
|
XLON
|
1034160084915990
|
|
19/07/2024
|
17:19:51
|
BST
|
22
|
82.4400
|
XLON
|
1034160084916026
|
|
19/07/2024
|
17:19:58
|
BST
|
36
|
82.4400
|
XLON
|
1034160084916050
|
|
19/07/2024
|
17:19:58
|
BST
|
87
|
82.4400
|
XLON
|
1034160084916051
|
|
19/07/2024
|
17:19:58
|
BST
|
16
|
82.4200
|
BATE
|
20001DVJ
|
|
19/07/2024
|
17:19:59
|
BST
|
52
|
82.4200
|
XLON
|
1034160084916057
|
|
19/07/2024
|
17:19:59
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916058
|
|
19/07/2024
|
17:20:00
|
BST
|
23
|
82.4200
|
XLON
|
1034160084916066
|
|
19/07/2024
|
17:20:00
|
BST
|
62
|
82.4000
|
BATE
|
20001DVT
|
|
19/07/2024
|
17:20:00
|
BST
|
22
|
82.4000
|
BATE
|
20001DVU
|
|
19/07/2024
|
17:20:01
|
BST
|
100
|
82.4200
|
XLON
|
1034160084916078
|
|
19/07/2024
|
17:20:11
|
BST
|
27
|
82.4200
|
XLON
|
1034160084916092
|
|
19/07/2024
|
17:20:31
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916122
|
|
19/07/2024
|
17:20:31
|
BST
|
4
|
82.4200
|
XLON
|
1034160084916130
|
|
19/07/2024
|
17:20:31
|
BST
|
123
|
82.4200
|
BATE
|
20001E0K
|
|
19/07/2024
|
17:20:32
|
BST
|
11
|
82.4200
|
BATE
|
20001E0L
|
|
19/07/2024
|
17:20:49
|
BST
|
43
|
82.4200
|
XLON
|
1034160084916178
|
|
19/07/2024
|
17:20:49
|
BST
|
80
|
82.4200
|
XLON
|
1034160084916179
|
|
19/07/2024
|
17:20:51
|
BST
|
22
|
82.4200
|
XLON
|
1034160084916202
|
|
19/07/2024
|
17:20:51
|
BST
|
37
|
82.4200
|
BATE
|
20001E3J
|
|
19/07/2024
|
17:20:53
|
BST
|
37
|
82.4200
|
BATE
|
20001E3O
|
|
19/07/2024
|
17:20:54
|
BST
|
5
|
82.4200
|
TRQX
|
1034160009436807
|
|
19/07/2024
|
17:20:54
|
BST
|
35
|
82.4200
|
XLON
|
1034160084916205
|
|
19/07/2024
|
17:20:54
|
BST
|
11
|
82.4200
|
BATE
|
20001E3Z
|
|
19/07/2024
|
17:20:54
|
BST
|
37
|
82.4200
|
BATE
|
20001E40
|
|
19/07/2024
|
17:21:07
|
BST
|
34
|
82.4200
|
TRQX
|
1034160009436866
|
|
19/07/2024
|
17:21:09
|
BST
|
44
|
82.4200
|
TRQX
|
1034160009436877
|
|
19/07/2024
|
17:21:20
|
BST
|
84
|
82.4000
|
XLON
|
1034160084916248
|
|
19/07/2024
|
17:21:20
|
BST
|
37
|
82.4200
|
BATE
|
20001E79
|
|
19/07/2024
|
17:21:20
|
BST
|
1
|
82.4200
|
BATE
|
20001E7B
|
|
19/07/2024
|
17:21:20
|
BST
|
1
|
82.4200
|
BATE
|
20001E7C
|
|
19/07/2024
|
17:21:20
|
BST
|
5
|
82.4200
|
BATE
|
20001E7D
|
|
19/07/2024
|
17:21:20
|
BST
|
15
|
82.4200
|
BATE
|
20001E7E
|
|
19/07/2024
|
17:21:47
|
BST
|
28
|
82.4000
|
BATE
|
20001ECC
|
|
19/07/2024
|
17:21:47
|
BST
|
28
|
82.4000
|
BATE
|
20001ECD
|
|
19/07/2024
|
17:21:50
|
BST
|
61
|
82.4000
|
TRQX
|
1034160009437115
|
|
19/07/2024
|
17:21:50
|
BST
|
32
|
82.4000
|
XLON
|
1034160084916326
|
|
19/07/2024
|
17:21:50
|
BST
|
41
|
82.3800
|
XLON
|
1034160084916328
|
|
19/07/2024
|
17:21:50
|
BST
|
43
|
82.3800
|
XLON
|
1034160084916329
|
|
19/07/2024
|
17:21:50
|
BST
|
28
|
82.4000
|
BATE
|
20001ED0
|
|
19/07/2024
|
17:21:50
|
BST
|
52
|
82.4000
|
BATE
|
20001EDC
|
|
19/07/2024
|
17:21:50
|
BST
|
37
|
82.4000
|
BATE
|
20001EDD
|
|
19/07/2024
|
17:21:50
|
BST
|
6
|
82.4000
|
BATE
|
20001EDE
|
|
19/07/2024
|
17:21:51
|
BST
|
23
|
82.4000
|
BATE
|
20001EDG
|
|
19/07/2024
|
17:21:53
|
BST
|
25
|
82.3800
|
BATE
|
20001EDP
|
|
19/07/2024
|
17:21:54
|
BST
|
78
|
82.3800
|
TRQX
|
1034160009437144
|
|
19/07/2024
|
17:21:54
|
BST
|
13
|
82.3800
|
BATE
|
20001EDT
|
|
19/07/2024
|
17:21:54
|
BST
|
24
|
82.3800
|
BATE
|
20001EDU
|
|
19/07/2024
|
17:21:54
|
BST
|
22
|
82.3800
|
BATE
|
20001EDV
|
|
19/07/2024
|
17:21:56
|
BST
|
44
|
82.3800
|
BATE
|
20001EE1
|
|
19/07/2024
|
17:22:06
|
BST
|
32
|
82.4200
|
XLON
|
1034160084916407
|
|
19/07/2024
|
17:22:08
|
BST
|
34
|
82.4200
|
XLON
|
1034160084916414
|
|
19/07/2024
|
17:23:05
|
BST
|
59
|
82.4200
|
TRQX
|
1034160009437538
|
|
19/07/2024
|
17:23:05
|
BST
|
84
|
82.4200
|
XLON
|
1034160084916589
|
|
19/07/2024
|
17:23:05
|
BST
|
45
|
82.4200
|
XLON
|
1034160084916592
|
|
19/07/2024
|
17:23:05
|
BST
|
58
|
82.4200
|
XLON
|
1034160084916593
|
|
19/07/2024
|
17:23:05
|
BST
|
11
|
82.4200
|
XLON
|
1034160084916594
|
|
19/07/2024
|
17:23:05
|
BST
|
9
|
82.4200
|
XLON
|
1034160084916595
|
|
19/07/2024
|
17:23:08
|
BST
|
58
|
82.4200
|
XLON
|
1034160084916600
|
|
19/07/2024
|
17:23:08
|
BST
|
35
|
82.4200
|
XLON
|
1034160084916601
|
|
19/07/2024
|
17:23:08
|
BST
|
15
|
82.4200
|
XLON
|
1034160084916604
|
|
19/07/2024
|
17:23:28
|
BST
|
6
|
82.4200
|
BATE
|
20001EXV
|
|
19/07/2024
|
17:23:35
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916640
|
|
19/07/2024
|
17:23:41
|
BST
|
22
|
82.4200
|
XLON
|
1034160084916649
|
|
19/07/2024
|
17:24:06
|
BST
|
41
|
82.4200
|
XLON
|
1034160084916710
|
|
19/07/2024
|
17:24:11
|
BST
|
54
|
82.4200
|
TRQX
|
1034160009437857
|
|
19/07/2024
|
17:24:11
|
BST
|
84
|
82.4200
|
XLON
|
1034160084916728
|
|
19/07/2024
|
17:24:32
|
BST
|
26
|
82.4200
|
XLON
|
1034160084916789
|
|
19/07/2024
|
17:24:32
|
BST
|
97
|
82.4200
|
XLON
|
1034160084916790
|
|
19/07/2024
|
17:24:44
|
BST
|
42
|
82.4200
|
XLON
|
1034160084916826
|
|
19/07/2024
|
17:24:44
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916827
|
|
19/07/2024
|
17:25:06
|
BST
|
21
|
82.4200
|
XLON
|
1034160084916864
|
|
19/07/2024
|
17:25:06
|
BST
|
17
|
82.4200
|
BATE
|
20001FAT
|
|
19/07/2024
|
17:25:09
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916867
|
|
19/07/2024
|
17:25:20
|
BST
|
42
|
82.4200
|
TRQX
|
1034160009438229
|
|
19/07/2024
|
17:25:20
|
BST
|
46
|
82.4200
|
XLON
|
1034160084916889
|
|
19/07/2024
|
17:25:20
|
BST
|
8
|
82.4200
|
XLON
|
1034160084916890
|
|
19/07/2024
|
17:25:20
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916891
|
|
19/07/2024
|
17:25:20
|
BST
|
16
|
82.4200
|
XLON
|
1034160084916892
|
|
19/07/2024
|
17:25:20
|
BST
|
14
|
82.4200
|
XLON
|
1034160084916893
|
|
19/07/2024
|
17:25:20
|
BST
|
37
|
82.4200
|
BATE
|
20001FE4
|
|
19/07/2024
|
17:25:21
|
BST
|
15
|
82.4200
|
XLON
|
1034160084916897
|
|
19/07/2024
|
17:25:21
|
BST
|
45
|
82.4200
|
XLON
|
1034160084916898
|
|
19/07/2024
|
17:25:21
|
BST
|
57
|
82.4200
|
XLON
|
1034160084916899
|
|
19/07/2024
|
17:25:21
|
BST
|
6
|
82.4200
|
XLON
|
1034160084916900
|
|
19/07/2024
|
17:25:21
|
BST
|
6
|
82.4200
|
BATE
|
20001FE6
|
|
19/07/2024
|
17:25:22
|
BST
|
54
|
82.4000
|
TRQX
|
1034160009438243
|
|
19/07/2024
|
17:25:22
|
BST
|
40
|
82.4000
|
XLON
|
1034160084916914
|
|
19/07/2024
|
17:25:22
|
BST
|
44
|
82.4000
|
XLON
|
1034160084916915
|
|
19/07/2024
|
17:25:22
|
BST
|
103
|
82.4200
|
XLON
|
1034160084916918
|
|
19/07/2024
|
17:25:22
|
BST
|
20
|
82.4200
|
XLON
|
1034160084916919
|
|
19/07/2024
|
17:25:22
|
BST
|
65
|
82.4000
|
BATE
|
20001FEK
|
|
19/07/2024
|
17:25:22
|
BST
|
19
|
82.4000
|
BATE
|
20001FEL
|
|
19/07/2024
|
17:25:22
|
BST
|
37
|
82.4200
|
BATE
|
20001FEO
|
|
19/07/2024
|
17:25:22
|
BST
|
3
|
82.4200
|
BATE
|
20001FEP
|
|
19/07/2024
|
17:25:22
|
BST
|
3
|
82.4200
|
BATE
|
20001FEQ
|
|
19/07/2024
|
17:25:22
|
BST
|
5
|
82.4200
|
BATE
|
20001FER
|
|
19/07/2024
|
17:25:23
|
BST
|
54
|
82.3800
|
TRQX
|
1034160009438245
|
|
19/07/2024
|
17:25:23
|
BST
|
84
|
82.3800
|
XLON
|
1034160084916924
|
|
19/07/2024
|
17:25:23
|
BST
|
84
|
82.3800
|
BATE
|
20001FEV
|
|
19/07/2024
|
17:25:24
|
BST
|
84
|
82.3600
|
XLON
|
1034160084916960
|
|
19/07/2024
|
17:25:24
|
BST
|
75
|
82.3600
|
BATE
|
20001FG2
|
|
19/07/2024
|
17:25:24
|
BST
|
37
|
82.3800
|
BATE
|
20001FG3
|
|
19/07/2024
|
17:25:24
|
BST
|
5
|
82.3800
|
BATE
|
20001FG4
|
|
19/07/2024
|
17:25:25
|
BST
|
9
|
82.3600
|
BATE
|
20001FGB
|
|
19/07/2024
|
17:25:30
|
BST
|
37
|
82.3600
|
BATE
|
20001FII
|
|
19/07/2024
|
17:25:49
|
BST
|
11
|
82.3600
|
XLON
|
1034160084917021
|
|
19/07/2024
|
17:26:31
|
BST
|
24
|
82.3600
|
TRQX
|
1034160009438557
|
|
19/07/2024
|
17:26:31
|
BST
|
73
|
82.3600
|
XLON
|
1034160084917083
|
|
19/07/2024
|
17:26:31
|
BST
|
40
|
82.3600
|
XLON
|
1034160084917085
|
|
19/07/2024
|
17:26:31
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917086
|
|
19/07/2024
|
17:27:18
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917278
|
|
19/07/2024
|
17:27:34
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917308
|
|
19/07/2024
|
17:27:34
|
BST
|
84
|
82.3600
|
BATE
|
20001G4U
|
|
19/07/2024
|
17:27:35
|
BST
|
27
|
82.3600
|
BATE
|
20001G4Z
|
|
19/07/2024
|
17:27:36
|
BST
|
45
|
82.3600
|
XLON
|
1034160084917315
|
|
19/07/2024
|
17:27:36
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917316
|
|
19/07/2024
|
17:27:36
|
BST
|
33
|
82.3600
|
XLON
|
1034160084917317
|
|
19/07/2024
|
17:27:36
|
BST
|
79
|
82.3400
|
BATE
|
20001G5S
|
|
19/07/2024
|
17:27:47
|
BST
|
8
|
82.3600
|
TRQX
|
1034160009438985
|
|
19/07/2024
|
17:27:47
|
BST
|
84
|
82.3400
|
XLON
|
1034160084917375
|
|
19/07/2024
|
17:27:47
|
BST
|
9
|
82.3600
|
XLON
|
1034160084917379
|
|
19/07/2024
|
17:27:47
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917380
|
|
19/07/2024
|
17:27:47
|
BST
|
76
|
82.3600
|
XLON
|
1034160084917381
|
|
19/07/2024
|
17:27:47
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917382
|
|
19/07/2024
|
17:27:47
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917385
|
|
19/07/2024
|
17:27:49
|
BST
|
33
|
82.3600
|
TRQX
|
1034160009438989
|
|
19/07/2024
|
17:27:49
|
BST
|
84
|
82.3400
|
XLON
|
1034160084917393
|
|
19/07/2024
|
17:27:49
|
BST
|
6
|
82.3600
|
BATE
|
20001G82
|
|
19/07/2024
|
17:27:49
|
BST
|
26
|
82.3600
|
BATE
|
20001G83
|
|
19/07/2024
|
17:27:55
|
BST
|
5
|
82.3400
|
BATE
|
20001G9A
|
|
19/07/2024
|
17:27:56
|
BST
|
24
|
82.3600
|
XLON
|
1034160084917411
|
|
19/07/2024
|
17:27:56
|
BST
|
16
|
82.3600
|
XLON
|
1034160084917412
|
|
19/07/2024
|
17:27:56
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917413
|
|
19/07/2024
|
17:27:56
|
BST
|
16
|
82.3600
|
XLON
|
1034160084917414
|
|
19/07/2024
|
17:27:56
|
BST
|
3
|
82.3600
|
XLON
|
1034160084917415
|
|
19/07/2024
|
17:27:56
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917416
|
|
19/07/2024
|
17:27:56
|
BST
|
15
|
82.3600
|
XLON
|
1034160084917417
|
|
19/07/2024
|
17:27:56
|
BST
|
5
|
82.3600
|
XLON
|
1034160084917418
|
|
19/07/2024
|
17:27:56
|
BST
|
9
|
82.3600
|
XLON
|
1034160084917419
|
|
19/07/2024
|
17:27:56
|
BST
|
22
|
82.3600
|
XLON
|
1034160084917420
|
|
19/07/2024
|
17:27:56
|
BST
|
92
|
82.3600
|
XLON
|
1034160084917421
|
|
19/07/2024
|
17:27:59
|
BST
|
22
|
82.3600
|
XLON
|
1034160084917429
|
|
19/07/2024
|
17:27:59
|
BST
|
3
|
82.3600
|
BATE
|
20001G9J
|
|
19/07/2024
|
17:28:05
|
BST
|
6
|
82.3600
|
XLON
|
1034160084917450
|
|
19/07/2024
|
17:28:05
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917451
|
|
19/07/2024
|
17:28:05
|
BST
|
14
|
82.3600
|
XLON
|
1034160084917452
|
|
19/07/2024
|
17:28:05
|
BST
|
37
|
82.3600
|
BATE
|
20001GCB
|
|
19/07/2024
|
17:28:07
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917473
|
|
19/07/2024
|
17:28:07
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917474
|
|
19/07/2024
|
17:28:07
|
BST
|
37
|
82.3600
|
BATE
|
20001GCW
|
|
19/07/2024
|
17:28:07
|
BST
|
6
|
82.3600
|
BATE
|
20001GCX
|
|
19/07/2024
|
17:28:09
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917515
|
|
19/07/2024
|
17:28:09
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917516
|
|
19/07/2024
|
17:28:09
|
BST
|
37
|
82.3600
|
BATE
|
20001GDL
|
|
19/07/2024
|
17:28:09
|
BST
|
3
|
82.3600
|
BATE
|
20001GDM
|
|
19/07/2024
|
17:28:09
|
BST
|
6
|
82.3600
|
BATE
|
20001GDN
|
|
19/07/2024
|
17:28:12
|
BST
|
103
|
82.3600
|
XLON
|
1034160084917552
|
|
19/07/2024
|
17:28:12
|
BST
|
20
|
82.3600
|
XLON
|
1034160084917553
|
|
19/07/2024
|
17:28:12
|
BST
|
37
|
82.3600
|
BATE
|
20001GEL
|
|
19/07/2024
|
17:28:12
|
BST
|
5
|
82.3600
|
BATE
|
20001GEM
|
|
19/07/2024
|
17:28:18
|
BST
|
25
|
82.3400
|
XLON
|
1034160084917581
|
|
19/07/2024
|
17:28:48
|
BST
|
120
|
82.3800
|
XLON
|
1034160084917667
|
|
19/07/2024
|
17:28:49
|
BST
|
2
|
82.3800
|
XLON
|
1034160084917672
|
|
19/07/2024
|
17:28:51
|
BST
|
29
|
82.3800
|
XLON
|
1034160084917689
|
|
19/07/2024
|
17:28:52
|
BST
|
2
|
82.3800
|
XLON
|
1034160084917690
|
|
19/07/2024
|
17:28:52
|
BST
|
28
|
82.3800
|
XLON
|
1034160084917691
|
|
19/07/2024
|
17:28:55
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917716
|
|
19/07/2024
|
17:28:55
|
BST
|
58
|
82.3800
|
XLON
|
1034160084917717
|
|
19/07/2024
|
17:28:55
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917721
|
|
19/07/2024
|
17:29:03
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917750
|
|
19/07/2024
|
17:29:03
|
BST
|
58
|
82.3800
|
XLON
|
1034160084917751
|
|
19/07/2024
|
17:29:10
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917765
|
|
19/07/2024
|
17:29:10
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917766
|
|
19/07/2024
|
17:29:10
|
BST
|
65
|
82.3800
|
XLON
|
1034160084917781
|
|
19/07/2024
|
17:29:10
|
BST
|
14
|
82.3800
|
XLON
|
1034160084917782
|
|
19/07/2024
|
17:29:11
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917796
|
|
19/07/2024
|
17:29:11
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917797
|
|
19/07/2024
|
17:29:12
|
BST
|
90
|
82.3600
|
TRQX
|
1034160009439604
|
|
19/07/2024
|
17:29:12
|
BST
|
30
|
82.3800
|
XLON
|
1034160084917803
|
|
19/07/2024
|
17:29:12
|
BST
|
93
|
82.3800
|
XLON
|
1034160084917804
|
|
19/07/2024
|
17:29:12
|
BST
|
84
|
82.3600
|
XLON
|
1034160084917806
|
|
19/07/2024
|
17:29:13
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917809
|
|
19/07/2024
|
17:29:14
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917816
|
|
19/07/2024
|
17:29:14
|
BST
|
17
|
82.3600
|
XLON
|
1034160084917817
|
|
19/07/2024
|
17:29:15
|
BST
|
65
|
82.3600
|
XLON
|
1034160084917839
|
|
19/07/2024
|
17:29:19
|
BST
|
59
|
82.3400
|
XLON
|
1034160084917851
|
|
19/07/2024
|
17:29:19
|
BST
|
65
|
82.3400
|
XLON
|
1034160084917856
|
|
19/07/2024
|
17:29:19
|
BST
|
58
|
82.3600
|
XLON
|
1034160084917857
|
|
19/07/2024
|
17:29:19
|
BST
|
51
|
82.3400
|
BATE
|
20001GTL
|
|
19/07/2024
|
17:29:21
|
BST
|
65
|
82.3400
|
XLON
|
1034160084917866
|
|
19/07/2024
|
17:29:22
|
BST
|
70
|
82.3400
|
BATE
|
20001GV1
|
|
19/07/2024
|
17:29:32
|
BST
|
34
|
82.3400
|
XLON
|
1034160084917899
|
|
19/07/2024
|
17:29:40
|
BST
|
1
|
82.3600
|
BATE
|
20001H19
|
|
19/07/2024
|
17:29:43
|
BST
|
2
|
82.3600
|
BATE
|
20001H1Z
|
|
19/07/2024
|
17:29:43
|
BST
|
65
|
82.3600
|
BATE
|
20001H21
|
|
19/07/2024
|
17:29:45
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917980
|
|
19/07/2024
|
17:29:45
|
BST
|
64
|
82.3600
|
XLON
|
1034160084917982
|
|
19/07/2024
|
17:29:53
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918020
|
|
19/07/2024
|
17:29:54
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918021
|
|
19/07/2024
|
17:29:54
|
BST
|
64
|
82.3600
|
XLON
|
1034160084918022
|
|
19/07/2024
|
17:29:54
|
BST
|
35
|
82.3600
|
XLON
|
1034160084918023
|
|
19/07/2024
|
17:30:00
|
BST
|
50
|
82.3400
|
XLON
|
1034160084918056
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFSDDEIALIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Oct 2024 to Nov 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Nov 2023 to Nov 2024
