Transaction in Own Shares

InterContinental Hotels Group PLC
04 March 2024
 

04 March 2024

 

InterContinental Hotels Group PLC (the Company)

 

Purchase of own shares

 

 

The Company announces that on 01 March 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 5 May 2023 (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:

01 March 2024

 

 

Aggregate number of ordinary shares purchased:

115,612

 

 

Lowest price paid per share:

£ 83.3600

 

 

Highest price paid per share:

£ 84.7400

 

 

Average price paid per share:

£ 83.7924

 

 

The Company intends to cancel the purchased shares.

 

Following the above transaction, the Company has 164,533,656 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: 115,612 (ISIN: GB00BHJYC057)

 

Date of purchases: 01 March 2024

 

Investment firm: GSI

 

Aggregated information:

 

 

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

38,128

51,000

20,621

5,863

Highest price paid (per ordinary share)

£ 84.7200

£ 84.7400

£ 84.7200

£ 84.6000

Lowest price paid (per ordinary share)

£ 83.3600

£ 83.3600

£ 83.3800

£ 83.3600

Volume weighted average price paid(per ordinary share)

£ 83.7794

£ 83.8014

£ 83.8009

£ 83.7698


 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

01/03/2024

08:58:32

GMT

52

84.1200

XLON

947599314004028

01/03/2024

08:58:32

GMT

60

84.1200

XLON

947599314004029

01/03/2024

09:02:17

GMT

48

84.3000

CHIX

120000HBO

01/03/2024

09:02:17

GMT

70

84.3000

CHIX

120000HBP

01/03/2024

09:05:08

GMT

68

84.4000

XLON

947599314004745

01/03/2024

09:05:16

GMT

1

84.2800

XLON

947599314004793

01/03/2024

09:05:16

GMT

50

84.2800

XLON

947599314004792

01/03/2024

09:05:27

GMT

426

84.2000

BATE

200009N5

01/03/2024

09:05:27

GMT

4

84.2000

XLON

947599314004828

01/03/2024

09:05:27

GMT

20

84.2000

XLON

947599314004826

01/03/2024

09:05:27

GMT

39

84.2000

XLON

947599314004827

01/03/2024

09:05:31

GMT

90

84.2000

BATE

200009NH

01/03/2024

09:05:33

GMT

55

84.1600

BATE

200009NN

01/03/2024

09:05:33

GMT

74

84.1600

BATE

200009NO

01/03/2024

09:05:51

GMT

12

84.2600

CHIX

120000HYG

01/03/2024

09:05:51

GMT

114

84.2600

CHIX

120000HYU

01/03/2024

09:05:51

GMT

10

84.2800

CHIX

120000HYI

01/03/2024

09:05:51

GMT

136

84.2800

CHIX

120000HYH

01/03/2024

09:05:51

GMT

162

84.2800

CHIX

120000HYC

01/03/2024

09:05:51

GMT

57

84.3000

TRQX

947599238503656

01/03/2024

09:05:51

GMT

60

84.3000

TRQX

947599238503654

01/03/2024

09:05:51

GMT

39

84.3000

XLON

947599314004943

01/03/2024

09:05:51

GMT

39

84.3000

XLON

947599314004944

01/03/2024

09:05:51

GMT

107

84.3000

XLON

947599314004928

01/03/2024

09:05:51

GMT

108

84.3000

XLON

947599314004945

01/03/2024

09:06:10

GMT

32

84.2800

BATE

200009PM

01/03/2024

09:06:10

GMT

81

84.2400

XLON

947599314004986

01/03/2024

09:06:15

GMT

32

84.2800

BATE

200009PO

01/03/2024

09:06:27

GMT

32

84.2800

BATE

200009Q7

01/03/2024

09:06:32

GMT

32

84.2800

BATE

200009QA

01/03/2024

09:07:00

GMT

44

84.2600

CHIX

120000I3R

01/03/2024

09:07:00

GMT

60

84.2600

XLON

947599314005082

01/03/2024

09:07:00

GMT

201

84.2600

XLON

947599314005081

01/03/2024

09:07:03

GMT

64

84.2800

BATE

200009RE

01/03/2024

09:07:09

GMT

32

84.2800

BATE

200009RG

01/03/2024

09:07:31

GMT

1

84.2600

XLON

947599314005157

01/03/2024

09:07:31

GMT

18

84.2600

XLON

947599314005159

01/03/2024

09:07:31

GMT

100

84.2600

XLON

947599314005158

01/03/2024

09:07:58

GMT

32

84.3400

BATE

200009U8

01/03/2024

09:09:19

GMT

8

84.3800

XLON

947599314005587

01/03/2024

09:09:19

GMT

34

84.3800

XLON

947599314005589

01/03/2024

09:09:19

GMT

77

84.3800

XLON

947599314005571

01/03/2024

09:09:19

GMT

81

84.3800

XLON

947599314005570

01/03/2024

09:09:19

GMT

100

84.3800

XLON

947599314005588

01/03/2024

09:11:21

GMT

55

84.5000

CHIX

120000J5P

01/03/2024

09:11:21

GMT

154

84.5000

CHIX

120000J5O

01/03/2024

09:11:21

GMT

122

84.4800

XLON

947599314005876

01/03/2024

09:11:22

GMT

32

84.5000

BATE

20000A74

01/03/2024

09:11:36

GMT

32

84.5000

BATE

20000A7U

01/03/2024

09:11:46

GMT

32

84.5000

BATE

20000A85

01/03/2024

09:11:51

GMT

32

84.5000

BATE

20000A8P

01/03/2024

09:11:54

GMT

2

84.5000

BATE

20000A8X

01/03/2024

09:12:07

GMT

32

84.5000

BATE

20000A9U

01/03/2024

09:12:12

GMT

32

84.4800

BATE

20000AAH

01/03/2024

09:12:30

GMT

32

84.4800

BATE

20000ACL

01/03/2024

09:12:37

GMT

32

84.4800

BATE

20000AD1

01/03/2024

09:13:34

GMT

16

84.4800

BATE

20000AFP

01/03/2024

09:13:39

GMT

27

84.4800

BATE

20000AFT

01/03/2024

09:15:14

GMT

16

84.4800

BATE

20000AIZ

01/03/2024

09:15:19

GMT

27

84.4800

BATE

20000AJ3

01/03/2024

09:15:19

GMT

63

84.4800

BATE

20000AJ4

01/03/2024

09:15:19

GMT

97

84.4200

CHIX

120000JSK

01/03/2024

09:15:19

GMT

125

84.4400

CHIX

120000JSI

01/03/2024

09:15:22

GMT

16

84.4200

BATE

20000AJC

01/03/2024

09:15:22

GMT

96

84.4200

BATE

20000AJD

01/03/2024

09:15:23

GMT

18

84.3600

XLON

947599314006326

01/03/2024

09:15:23

GMT

39

84.3600

XLON

947599314006325

01/03/2024

09:15:23

GMT

208

84.3800

XLON

947599314006321

01/03/2024

09:15:24

GMT

1

84.3600

BATE

20000AJI

01/03/2024

09:15:24

GMT

16

84.3600

BATE

20000AJJ

01/03/2024

09:15:25

GMT

27

84.3600

BATE

20000AJK

01/03/2024

09:15:25

GMT

135

84.3600

BATE

20000AJL

01/03/2024

09:15:26

GMT

11

84.3600

BATE

20000AJS

01/03/2024

09:15:26

GMT

135

84.3600

BATE

20000AJT

01/03/2024

09:15:28

GMT

50

84.3600

BATE

20000AJU

01/03/2024

09:15:47

GMT

71

84.3400

BATE

20000AKS

01/03/2024

09:15:47

GMT

76

84.3400

BATE

20000AKR

01/03/2024

09:15:53

GMT

32

84.3400

BATE

20000AKX

01/03/2024

09:16:59

GMT

75

84.3200

BATE

20000ANY

01/03/2024

09:16:59

GMT

151

84.3200

BATE

20000ANZ

01/03/2024

09:17:31

GMT

39

84.3200

BATE

20000APK

01/03/2024

09:18:09

GMT

82

84.3200

CHIX

120000KBD

01/03/2024

09:18:21

GMT

14

84.3000

BATE

20000AT4

01/03/2024

09:18:21

GMT

16

84.3000

BATE

20000AT2

01/03/2024

09:18:21

GMT

28

84.3000

BATE

20000AT3

01/03/2024

09:18:21

GMT

94

84.3000

BATE

20000AT5

01/03/2024

09:18:21

GMT

152

84.3000

BATE

20000AT1

01/03/2024

09:18:35

GMT

147

84.3200

BATE

20000ATG

01/03/2024

09:18:35

GMT

91

84.3200

XLON

947599314006646

01/03/2024

09:19:06

GMT

165

84.3200

BATE

20000AV2

01/03/2024

09:19:10

GMT

71

84.3200

BATE

20000AVI

01/03/2024

09:19:10

GMT

130

84.3200

BATE

20000AVJ

01/03/2024

09:19:10

GMT

56

84.3200

TRQX

947599238504933

01/03/2024

09:19:10

GMT

86

84.3200

XLON

947599314006702

01/03/2024

09:19:13

GMT

130

84.3200

BATE

20000AVL

01/03/2024

09:20:14

GMT

51

84.4200

BATE

20000AYR

01/03/2024

09:23:43

GMT

82

84.6000

CHIX

120000L70

01/03/2024

09:23:43

GMT

74

84.6000

TRQX

947599238505384

01/03/2024

09:23:43

GMT

33

84.6000

XLON

947599314007147

01/03/2024

09:23:43

GMT

86

84.6000

XLON

947599314007146

01/03/2024

09:23:45

GMT

53

84.5400

TRQX

947599238505389

01/03/2024

09:24:28

GMT

158

84.5400

CHIX

120000LC1

01/03/2024

09:24:43

GMT

32

84.5600

BATE

20000BC8

01/03/2024

09:24:43

GMT

71

84.4800

CHIX

120000LCJ

01/03/2024

09:24:48

GMT

32

84.5400

BATE

20000BCA

01/03/2024

09:24:48

GMT

8

84.5000

XLON

947599314007246

01/03/2024

09:25:53

GMT

34

84.4800

XLON

947599314007321

01/03/2024

09:25:53

GMT

196

84.4800

XLON

947599314007320

01/03/2024

09:27:20

GMT

59

84.5400

XLON

947599314007429

01/03/2024

09:30:54

GMT

8

84.5200

CHIX

120000M7A

01/03/2024

09:30:54

GMT

85

84.5200

CHIX

120000M79

01/03/2024

09:30:54

GMT

5

84.5200

XLON

947599314007663

01/03/2024

09:30:54

GMT

84

84.5200

XLON

947599314007662

01/03/2024

09:32:05

GMT

80

84.4800

TRQX

947599238506085

01/03/2024

09:33:53

GMT

8

84.6000

XLON

947599314008060

01/03/2024

09:33:53

GMT

21

84.6000

XLON

947599314008061

01/03/2024

09:33:53

GMT

33

84.6200

XLON

947599314008063

01/03/2024

09:33:53

GMT

60

84.6200

XLON

947599314008062

01/03/2024

09:33:53

GMT

97

84.6200

XLON

947599314008048

01/03/2024

09:36:31

GMT

35

84.6800

CHIX

120000N68

01/03/2024

09:36:31

GMT

117

84.6800

CHIX

120000N69

01/03/2024

09:36:31

GMT

55

84.6800

XLON

947599314008405

01/03/2024

09:37:06

GMT

16

84.6400

BATE

20000CA8

01/03/2024

09:38:51

GMT

77

84.7200

CHIX

120000NIG

01/03/2024

09:38:51

GMT

54

84.7200

XLON

947599314008646

01/03/2024

09:38:51

GMT

58

84.7200

XLON

947599314008645

01/03/2024

09:38:52

GMT

21

84.7400

BATE

20000CEI

01/03/2024

09:40:03

GMT

32

84.7200

BATE

20000CGV

01/03/2024

09:41:01

GMT

71

84.7000

CHIX

120000NRD

01/03/2024

09:42:41

GMT

56

84.6600

CHIX

120000NZ3

01/03/2024

09:42:42

GMT

10

84.6800

BATE

20000CMB

01/03/2024

09:42:46

GMT

12

84.6800

BATE

20000CMG

01/03/2024

09:42:46

GMT

32

84.6800

BATE

20000CMH

01/03/2024

09:42:46

GMT

41

84.6800

BATE

20000CMI

01/03/2024

09:43:00

GMT

68

84.6200

XLON

947599314009022

01/03/2024

09:43:56

GMT

32

84.6400

BATE

20000CPN

01/03/2024

09:45:25

GMT

67

84.6400

CHIX

120000OCC

01/03/2024

09:45:46

GMT

44

84.6000

XLON

947599314009216

01/03/2024

09:45:46

GMT

30

84.6200

XLON

947599314009212

01/03/2024

09:45:46

GMT

64

84.6200

XLON

947599314009211

01/03/2024

09:45:50

GMT

66

84.5800

XLON

947599314009221

01/03/2024

09:45:56

GMT

32

84.6200

BATE

20000CUR

01/03/2024

09:47:20

GMT

32

84.6200

BATE

20000D11

01/03/2024

09:47:20

GMT

10

84.6000

XLON

947599314009346

01/03/2024

09:47:20

GMT

52

84.6000

XLON

947599314009347

01/03/2024

09:49:20

GMT

32

84.6200

BATE

20000D73

01/03/2024

09:49:20

GMT

100

84.5800

TRQX

947599238507514

01/03/2024

09:49:25

GMT

32

84.5600

BATE

20000D7P

01/03/2024

09:52:19

GMT

49

84.5400

CHIX

120000PJI

01/03/2024

09:52:19

GMT

80

84.5400

CHIX

120000PJJ

01/03/2024

09:52:19

GMT

70

84.5400

XLON

947599314009772

01/03/2024

09:52:20

GMT

32

84.5600

BATE

20000DHK

01/03/2024

09:52:41

GMT

32

84.5600

BATE

20000DIO

01/03/2024

09:52:43

GMT

54

84.5000

XLON

947599314009818

01/03/2024

09:52:46

GMT

32

84.5400

BATE

20000DIZ

01/03/2024

09:52:46

GMT

136

84.5400

BATE

20000DJ0

01/03/2024

09:54:16

GMT

32

84.5600

BATE

20000DNF

01/03/2024

09:54:16

GMT

73

84.5200

XLON

947599314009943

01/03/2024

09:54:21

GMT

5

84.5600

BATE

20000DNL

01/03/2024

09:54:38

GMT

32

84.5600

BATE

20000DO6

01/03/2024

09:54:43

GMT

32

84.5600

BATE

20000DOB

01/03/2024

09:55:01

GMT

61

84.5000

XLON

947599314009991

01/03/2024

09:55:15

GMT

32

84.5200

BATE

20000DR9

01/03/2024

09:55:15

GMT

14

84.4800

CHIX

120000Q1G

01/03/2024

09:55:15

GMT

14

84.4800

CHIX

120000Q1I

01/03/2024

09:55:15

GMT

16

84.4800

CHIX

120000Q1H

01/03/2024

09:55:15

GMT

47

84.4800

CHIX

120000Q1F

01/03/2024

09:55:15

GMT

50

84.4800

CHIX

120000Q1J

01/03/2024

09:55:22

GMT

32

84.5200

BATE

20000DRP

01/03/2024

09:57:56

GMT

62

84.5200

CHIX

120000QET

01/03/2024

09:57:56

GMT

43

84.5200

XLON

947599314010349

01/03/2024

09:57:56

GMT

79

84.5200

XLON

947599314010348

01/03/2024

09:58:30

GMT

10

84.5200

BATE

20000DYJ

01/03/2024

09:58:30

GMT

74

84.5000

XLON

947599314010404

01/03/2024

09:58:35

GMT

2

84.5200

BATE

20000DZ5

01/03/2024

09:58:35

GMT

12

84.5200

BATE

20000DZ4

01/03/2024

10:00:25

GMT

4

84.4800

BATE

20000E3E

01/03/2024

10:00:45

GMT

18

84.4400

CHIX

120000QP8

01/03/2024

10:00:45

GMT

44

84.4400

CHIX

120000QP7

01/03/2024

10:00:45

GMT

31

84.4400

XLON

947599314010594

01/03/2024

10:00:45

GMT

150

84.4400

XLON

947599314010595

01/03/2024

10:01:11

GMT

71

84.3800

XLON

947599314010644

01/03/2024

10:02:05

GMT

8

84.3800

TRQX

947599238508618

01/03/2024

10:02:05

GMT

11

84.3800

TRQX

947599238508617

01/03/2024

10:02:05

GMT

16

84.3800

TRQX

947599238508615

01/03/2024

10:02:05

GMT

21

84.3800

TRQX

947599238508616

01/03/2024

10:02:44

GMT

34

84.3800

XLON

947599314010810

01/03/2024

10:02:44

GMT

44

84.3800

XLON

947599314010809

01/03/2024

10:03:08

GMT

82

84.3600

CHIX

120000R9D

01/03/2024

10:03:08

GMT

86

84.3600

XLON

947599314010843

01/03/2024

10:05:04

GMT

48

84.3800

CHIX

120000RKY

01/03/2024

10:05:27

GMT

3

84.3600

BATE

20000ENL

01/03/2024

10:05:27

GMT

52

84.3200

XLON

947599314011009

01/03/2024

10:05:27

GMT

89

84.3200

XLON

947599314011019

01/03/2024

10:05:45

GMT

32

84.3200

BATE

20000EP5

01/03/2024

10:05:50

GMT

32

84.2800

BATE

20000EPC

01/03/2024

10:05:55

GMT

32

84.2800

BATE

20000EPI

01/03/2024

10:06:00

GMT

32

84.2800

BATE

20000EPW

01/03/2024

10:06:05

GMT

32

84.2800

BATE

20000EQU

01/03/2024

10:06:10

GMT

32

84.2800

BATE

20000EQY

01/03/2024

10:06:15

GMT

10

84.2800

BATE

20000ER7

01/03/2024

10:06:20

GMT

12

84.2800

BATE

20000ERF

01/03/2024

10:06:20

GMT

116

84.2800

BATE

20000ERG

01/03/2024

10:06:53

GMT

44

84.3000

CHIX

120000RY9

01/03/2024

10:06:53

GMT

119

84.3000

XLON

947599314011208

01/03/2024

10:07:18

GMT

4

84.2800

BATE

20000EV5

01/03/2024

10:07:18

GMT

32

84.2800

BATE

20000EV6

01/03/2024

10:07:28

GMT

10

84.2600

BATE

20000EVD

01/03/2024

10:07:28

GMT

32

84.2600

BATE

20000EVE

01/03/2024

10:07:33

GMT

3

84.2600

BATE

20000EVQ

01/03/2024

10:07:33

GMT

12

84.2600

BATE

20000EVO

01/03/2024

10:07:33

GMT

32

84.2600

BATE

20000EVP

01/03/2024

10:08:10

GMT

45

84.2200

CHIX

120000S31

01/03/2024

10:08:10

GMT

42

84.2200

XLON

947599314011346

01/03/2024

10:08:10

GMT

46

84.2200

XLON

947599314011347

01/03/2024

10:08:40

GMT

32

84.2600

BATE

20000EXH

01/03/2024

10:08:43

GMT

32

84.2600

BATE

20000EXU

01/03/2024

10:08:46

GMT

32

84.2600

BATE

20000EXV

01/03/2024

10:08:48

GMT

32

84.2600

BATE

20000EXW

01/03/2024

10:08:50

GMT

32

84.2600

BATE

20000EXY

01/03/2024

10:08:56

GMT

8

84.2200

XLON

947599314011397

01/03/2024

10:08:56

GMT

72

84.2200

XLON

947599314011396

01/03/2024

10:09:40

GMT

32

84.2200

BATE

20000F0U

01/03/2024

10:10:11

GMT

32

84.2200

BATE

20000F22

01/03/2024

10:10:16

GMT

32

84.2200

BATE

20000F2A

01/03/2024

10:10:21

GMT

32

84.2200

BATE

20000F2C

01/03/2024

10:10:26

GMT

32

84.2200

BATE

20000F2O

01/03/2024

10:10:38

GMT

51

84.2200

BATE

20000F44

01/03/2024

10:10:43

GMT

32

84.2200

BATE

20000F49

01/03/2024

10:11:12

GMT

32

84.2200

BATE

20000F5U

01/03/2024

10:11:14

GMT

96

84.1800

BATE

20000F61

01/03/2024

10:11:14

GMT

96

84.1800

BATE

20000F62

01/03/2024

10:11:14

GMT

16

84.1800

CHIX

120000SI0

01/03/2024

10:11:14

GMT

53

84.1800

CHIX

120000SHZ

01/03/2024

10:11:14

GMT

51

84.1800

XLON

947599314011628

01/03/2024

10:11:17

GMT

4

84.1800

BATE

20000F6A

01/03/2024

10:12:29

GMT

8

84.1600

BATE

20000FAQ

01/03/2024

10:12:29

GMT

73

84.1600

BATE

20000FAP

01/03/2024

10:12:29

GMT

130

84.1600

BATE

20000FAR

01/03/2024

10:12:29

GMT

46

84.1600

CHIX

120000SRN

01/03/2024

10:12:29

GMT

53

84.1600

TRQX

947599238509555

01/03/2024

10:12:29

GMT

68

84.1400

XLON

947599314011865

01/03/2024

10:12:30

GMT

32

84.1600

BATE

20000FAV

01/03/2024

10:12:31

GMT

1

84.1200

TRQX

947599238509563

01/03/2024

10:12:32

GMT

12

84.1400

BATE

20000FB8

01/03/2024

10:12:32

GMT

32

84.1400

BATE

20000FB9

01/03/2024

10:12:34

GMT

148

84.1400

BATE

20000FBC

01/03/2024

10:13:37

GMT

10

84.1000

BATE

20000FEO

01/03/2024

10:13:37

GMT

32

84.1000

BATE

20000FEP

01/03/2024

10:13:37

GMT

60

84.1000

CHIX

120000SYP

01/03/2024

10:14:12

GMT

41

84.0800

BATE

20000FIM

01/03/2024

10:14:12

GMT

32

84.1000

BATE

20000FIN

01/03/2024

10:14:12

GMT

60

84.0600

XLON

947599314012063

01/03/2024

10:14:17

GMT

32

84.1000

BATE

20000FJF

01/03/2024

10:15:08

GMT

32

84.1000

BATE

20000FKU

01/03/2024

10:15:24

GMT

32

84.1000

BATE

20000FLE

01/03/2024

10:15:40

GMT

32

84.1000

BATE

20000FN1

01/03/2024

10:15:44

GMT

62

84.0600

CHIX

120000TFV

01/03/2024

10:15:45

GMT

2

84.1000

BATE

20000FNH

01/03/2024

10:15:45

GMT

32

84.1000

BATE

20000FNG

01/03/2024

10:16:56

GMT

4

84.1000

BATE

20000FTL

01/03/2024

10:17:08

GMT

72

84.0800

BATE

20000FUS

01/03/2024

10:17:08

GMT

187

84.0800

BATE

20000FUV

01/03/2024

10:17:08

GMT

187

84.0800

BATE

20000FUX

01/03/2024

10:17:08

GMT

47

84.0600

CHIX

120000TVX

01/03/2024

10:17:08

GMT

52

84.0600

XLON

947599314012526

01/03/2024

10:17:32

GMT

77

84.0800

BATE

20000FX6

01/03/2024

10:18:22

GMT

26

84.0600

BATE

20000G1D

01/03/2024

10:18:22

GMT

132

84.0600

XLON

947599314012709

01/03/2024

10:18:25

GMT

40

84.0600

BATE

20000G1L

01/03/2024

10:18:25

GMT

70

84.0600

BATE

20000G1M

01/03/2024

10:19:00

GMT

8

84.1200

XLON

947599314012852

01/03/2024

10:19:00

GMT

37

84.1200

XLON

947599314012853

01/03/2024

10:19:00

GMT

45

84.1200

XLON

947599314012850

01/03/2024

10:19:24

GMT

32

84.1000

BATE

20000G5S

01/03/2024

10:19:24

GMT

84

84.1000

CHIX

120000UGO

01/03/2024

10:19:24

GMT

51

84.0800

XLON

947599314012921

01/03/2024

10:19:29

GMT

32

84.0800

BATE

20000G68

01/03/2024

10:19:43

GMT

32

84.0800

BATE

20000G6T

01/03/2024

10:21:03

GMT

10

84.0800

CHIX

120000UO6

01/03/2024

10:21:03

GMT

51

84.0800

CHIX

120000UO5

01/03/2024

10:21:08

GMT

32

84.0800

BATE

20000GAA

01/03/2024

10:21:14

GMT

32

84.0800

BATE

20000GAI

01/03/2024

10:21:56

GMT

32

84.0800

BATE

20000GC3

01/03/2024

10:22:02

GMT

32

84.0800

BATE

20000GCQ

01/03/2024

10:22:07

GMT

32

84.0800

BATE

20000GDG

01/03/2024

10:22:29

GMT

5

84.0600

XLON

947599314013168

01/03/2024

10:22:29

GMT

13

84.0600

XLON

947599314013165

01/03/2024

10:22:29

GMT

21

84.0600

XLON

947599314013167

01/03/2024

10:22:29

GMT

50

84.0600

XLON

947599314013166

01/03/2024

10:22:29

GMT

70

84.0600

XLON

947599314013156

01/03/2024

10:22:30

GMT

32

84.0600

BATE

20000GE7

01/03/2024

10:23:18

GMT

32

84.0800

BATE

20000GH2

01/03/2024

10:23:24

GMT

32

84.0800

BATE

20000GH8

01/03/2024

10:23:32

GMT

32

84.0800

BATE

20000GHR

01/03/2024

10:23:36

GMT

69

84.0200

CHIX

120000V64

01/03/2024

10:23:37

GMT

32

84.0200

BATE

20000GIW

01/03/2024

10:23:41

GMT

32

84.0200

BATE

20000GJ9

01/03/2024

10:23:43

GMT

32

84.0200

BATE

20000GJG

01/03/2024

10:23:46

GMT

32

84.0200

BATE

20000GJI

01/03/2024

10:23:46

GMT

155

84.0200

BATE

20000GJJ

01/03/2024

10:23:49

GMT

155

84.0200

BATE

20000GJT

01/03/2024

10:23:51

GMT

48

84.0000

BATE

20000GJY

01/03/2024

10:23:53

GMT

156

84.0000

BATE

20000GK2

01/03/2024

10:25:00

GMT

44

83.9800

XLON

947599314013425

01/03/2024

10:25:03

GMT

32

84.0000

BATE

20000GMM

01/03/2024

10:25:08

GMT

32

84.0000

BATE

20000GMY

01/03/2024

10:25:13

GMT

32

84.0000

BATE

20000GN2

01/03/2024

10:25:24

GMT

16

84.0000

BATE

20000GNP

01/03/2024

10:25:24

GMT

32

84.0000

BATE

20000GNQ

01/03/2024

10:25:29

GMT

24

84.0000

BATE

20000GNZ

01/03/2024

10:25:32

GMT

11

84.0000

BATE

20000GO1

01/03/2024

10:25:32

GMT

24

84.0000

BATE

20000GO2

01/03/2024

10:25:32

GMT

32

84.0000

BATE

20000GO3

01/03/2024

10:25:35

GMT

1

84.0000

BATE

20000GO8

01/03/2024

10:26:00

GMT

32

84.0000

BATE

20000GPC

01/03/2024

10:26:33

GMT

32

84.0000

BATE

20000GQY

01/03/2024

10:26:38

GMT

3

84.0000

BATE

20000GR6

01/03/2024

10:26:38

GMT

16

84.0000

BATE

20000GR4

01/03/2024

10:26:38

GMT

29

84.0000

BATE

20000GR7

01/03/2024

10:26:38

GMT

124

84.0000

BATE

20000GR5

01/03/2024

10:26:43

GMT

214

84.0000

BATE

20000GRH

01/03/2024

10:26:55

GMT

646

83.9800

BATE

20000GSG

01/03/2024

10:26:55

GMT

67

83.9800

CHIX

120000VLJ

01/03/2024

10:26:55

GMT

17

83.9800

XLON

947599314013586

01/03/2024

10:26:55

GMT

39

83.9800

XLON

947599314013585

01/03/2024

10:26:55

GMT

91

83.9800

XLON

947599314013581

01/03/2024

10:27:00

GMT

184

83.9800

BATE

20000GSX

01/03/2024

10:27:00

GMT

12

83.9400

XLON

947599314013615

01/03/2024

10:27:00

GMT

12

83.9600

XLON

947599314013605

01/03/2024

10:27:00

GMT

12

83.9800

XLON

947599314013608

01/03/2024

10:27:00

GMT

15

83.9800

XLON

947599314013609

01/03/2024

10:27:00

GMT

21

83.9800

XLON

947599314013607

01/03/2024

10:27:00

GMT

32

83.9800

XLON

947599314013606

01/03/2024

10:27:10

GMT

134

83.9200

BATE

20000GUU

01/03/2024

10:27:10

GMT

9

83.9200

XLON

947599314013650

01/03/2024

10:27:10

GMT

13

83.9200

XLON

947599314013649

01/03/2024

10:27:10

GMT

19

83.9200

XLON

947599314013647

01/03/2024

10:27:10

GMT

39

83.9200

XLON

947599314013648

01/03/2024

10:27:10

GMT

172

83.9200

XLON

947599314013646

01/03/2024

10:27:21

GMT

52

83.8800

XLON

947599314013671

01/03/2024

10:28:36

GMT

32

83.8800

BATE

20000H0G

01/03/2024

10:28:36

GMT

39

83.8800

BATE

20000H0H

01/03/2024

10:28:36

GMT

60

83.8600

CHIX

120000VZB

01/03/2024

10:29:23

GMT

32

83.8400

BATE

20000H2J

01/03/2024

10:29:23

GMT

69

83.8400

BATE

20000H2K

01/03/2024

10:29:23

GMT

104

83.8400

BATE

20000H2I

01/03/2024

10:29:23

GMT

50

83.8400

TRQX

947599238511206

01/03/2024

10:30:17

GMT

54

83.8400

XLON

947599314013887

01/03/2024

10:30:34

GMT

105

83.8600

BATE

20000H6W

01/03/2024

10:31:21

GMT

32

83.8600

BATE

20000HA2

01/03/2024

10:31:21

GMT

10

83.8200

CHIX

120000WGB

01/03/2024

10:31:36

GMT

32

83.8400

BATE

20000HAP

01/03/2024

10:31:36

GMT

82

83.8200

CHIX

120000WHY

01/03/2024

10:31:36

GMT

49

83.8200

XLON

947599314014014

01/03/2024

10:31:41

GMT

32

83.8400

BATE

20000HB0

01/03/2024

10:31:43

GMT

32

83.8400

BATE

20000HB1

01/03/2024

10:31:43

GMT

82

83.8400

BATE

20000HB2

01/03/2024

10:32:03

GMT

131

83.8000

BATE

20000HBX

01/03/2024

10:32:03

GMT

146

83.8000

BATE

20000HBW

01/03/2024

10:33:02

GMT

10

83.7600

BATE

20000HES

01/03/2024

10:33:02

GMT

48

83.7600

BATE

20000HEQ

01/03/2024

10:33:02

GMT

68

83.7600

BATE

20000HER

01/03/2024

10:33:02

GMT

84

83.7600

BATE

20000HEP

01/03/2024

10:33:43

GMT

31

83.7000

CHIX

120000WT4

01/03/2024

10:34:27

GMT

75

83.7000

BATE

20000HIM

01/03/2024

10:35:36

GMT

13

83.6200

BATE

20000HLP

01/03/2024

10:35:36

GMT

100

83.6200

BATE

20000HLO

01/03/2024

10:35:36

GMT

127

83.6200

BATE

20000HLN

01/03/2024

10:35:36

GMT

61

83.6200

XLON

947599314014260

01/03/2024

10:36:02

GMT

89

83.6200

BATE

20000HN1

01/03/2024

10:36:07

GMT

83

83.6200

BATE

20000HNB

01/03/2024

10:37:15

GMT

72

83.7200

BATE

20000HQE

01/03/2024

10:37:20

GMT

79

83.7600

BATE

20000HQV

01/03/2024

10:37:26

GMT

45

83.8000

BATE

20000HR6

01/03/2024

10:39:46

GMT

86

83.8600

CHIX

120000XNR

01/03/2024

10:40:04

GMT

14

83.8400

TRQX

947599238512093

01/03/2024

10:40:04

GMT

31

83.8400

TRQX

947599238512092

01/03/2024

10:40:04

GMT

49

83.8400

TRQX

947599238512091

01/03/2024

10:40:04

GMT

139

83.8400

XLON

947599314014702

01/03/2024

10:40:51

GMT

60

83.8200

XLON

947599314014807

01/03/2024

10:40:58

GMT

32

83.8400

BATE

20000HYU

01/03/2024

10:41:59

GMT

52

83.8400

CHIX

120000XVI

01/03/2024

10:42:45

GMT

51

83.8400

CHIX

120000XZH

01/03/2024

10:42:47

GMT

96

83.8400

CHIX

120000XZN

01/03/2024

10:45:38

GMT

95

83.8400

XLON

947599314015227

01/03/2024

10:45:39

GMT

75

83.8400

BATE

20000ICS

01/03/2024

10:45:44

GMT

32

83.8000

BATE

20000ICV

01/03/2024

10:45:44

GMT

157

83.8000

BATE

20000ICW

01/03/2024

10:45:49

GMT

157

83.8000

BATE

20000IDD

01/03/2024

10:46:00

GMT

75

83.7800

XLON

947599314015274

01/03/2024

10:46:05

GMT

10

83.7600

BATE

20000IEY

01/03/2024

10:46:05

GMT

104

83.7600

BATE

20000IEZ

01/03/2024

10:46:27

GMT

51

83.7600

XLON

947599314015358

01/03/2024

10:46:31

GMT

5

83.7600

CHIX

120000YOB

01/03/2024

10:46:31

GMT

64

83.7600

CHIX

120000YOA

01/03/2024

10:46:32

GMT

32

83.7600

BATE

20000IGZ

01/03/2024

10:46:41

GMT

32

83.7600

BATE

20000IHG

01/03/2024

10:46:41

GMT

70

83.7600

BATE

20000IHH

01/03/2024

10:48:05

GMT

69

83.7400

BATE

20000ILZ

01/03/2024

10:48:05

GMT

15

83.7400

XLON

947599314015520

01/03/2024

10:48:05

GMT

34

83.7400

XLON

947599314015519

01/03/2024

10:48:08

GMT

32

83.7400

BATE

20000IM9

01/03/2024

10:48:12

GMT

32

83.7400

BATE

20000IMC

01/03/2024

10:48:19

GMT

32

83.7200

BATE

20000IMK

01/03/2024

10:49:00

GMT

42

83.7200

BATE

20000IO6

01/03/2024

10:49:15

GMT

49

83.6800

BATE

20000IPG

01/03/2024

10:49:15

GMT

63

83.6800

BATE

20000IPF

01/03/2024

10:49:51

GMT

20

83.6800

XLON

947599314015637

01/03/2024

10:49:51

GMT

29

83.6800

XLON

947599314015638

01/03/2024

10:55:43

GMT

31

83.7600

BATE

20000J54

01/03/2024

10:55:43

GMT

32

83.7600

BATE

20000J55

01/03/2024

10:55:48

GMT

210

83.7600

BATE

20000J5K

01/03/2024

10:55:51

GMT

135

83.7600

BATE

20000J5P

01/03/2024

10:55:58

GMT

102

83.7400

XLON

947599314016075

01/03/2024

10:55:59

GMT

16

83.7200

BATE

20000J6E

01/03/2024

10:55:59

GMT

32

83.7200

BATE

20000J6D

01/03/2024

10:55:59

GMT

57

83.7200

TRQX

947599238513542

01/03/2024

10:56:09

GMT

1

83.6800

BATE

20000J6R

01/03/2024

10:56:09

GMT

28

83.6800

BATE

20000J6U

01/03/2024

10:56:09

GMT

32

83.6800

BATE

20000J6T

01/03/2024

10:56:09

GMT

34

83.6800

BATE

20000J6V

01/03/2024

10:56:09

GMT

94

83.6800

BATE

20000J6S

01/03/2024

10:56:09

GMT

50

83.6800

CHIX

120000ZZG

01/03/2024

10:56:09

GMT

21

83.6800

XLON

947599314016094

01/03/2024

10:56:09

GMT

47

83.6800

XLON

947599314016093

01/03/2024

10:59:08

GMT

161

83.7200

BATE

20000JCK

01/03/2024

10:59:13

GMT

77

83.7200

XLON

947599314016301

01/03/2024

10:59:40

GMT

71

83.7400

BATE

20000JDR

01/03/2024

10:59:51

GMT

32

83.7400

BATE

20000JEG

01/03/2024

10:59:56

GMT

21

83.7400

BATE

20000JEL

01/03/2024

10:59:56

GMT

32

83.7400

BATE

20000JEM

01/03/2024

10:59:56

GMT

90

83.7400

BATE

20000JEN

01/03/2024

11:00:45

GMT

2

83.8600

BATE

20000JH5

01/03/2024

11:00:58

GMT

168

83.8800

XLON

947599314016471

01/03/2024

11:01:05

GMT

14

83.9800

XLON

947599314016485

01/03/2024

11:01:05

GMT

150

83.9800

XLON

947599314016484

01/03/2024

11:01:05

GMT

460

83.9800

XLON

947599314016486

01/03/2024

11:01:06

GMT

39

83.9400

XLON

947599314016493

01/03/2024

11:01:10

GMT

68

83.9200

CHIX

1200010LM

01/03/2024

11:01:10

GMT

67

83.9200

TRQX

947599238513981

01/03/2024

11:01:10

GMT

20

83.9200

XLON

947599314016495

01/03/2024

11:01:10

GMT

39

83.9200

XLON

947599314016494

01/03/2024

11:01:10

GMT

73

83.9200

XLON

947599314016496

01/03/2024

11:01:10

GMT

37

83.9400

XLON

947599314016498

01/03/2024

11:01:10

GMT

39

83.9400

XLON

947599314016497

01/03/2024

11:01:11

GMT

21

83.9400

XLON

947599314016502

01/03/2024

11:01:11

GMT

39

83.9400

XLON

947599314016501

01/03/2024

11:01:12

GMT

56

83.8800

CHIX

1200010LT

01/03/2024

11:01:12

GMT

170

83.9000

CHIX

1200010LQ

01/03/2024

11:01:12

GMT

83

83.9000

TRQX

947599238513984

01/03/2024

11:01:12

GMT

62

83.9000

XLON

947599314016503

01/03/2024

11:02:47

GMT

11

83.8800

XLON

947599314016588

01/03/2024

11:02:47

GMT

19

83.8800

XLON

947599314016590

01/03/2024

11:02:47

GMT

39

83.8800

XLON

947599314016589

01/03/2024

11:03:09

GMT

13

83.9200

XLON

947599314016609

01/03/2024

11:03:09

GMT

22

83.9200

XLON

947599314016608

01/03/2024

11:03:10

GMT

13

83.9200

XLON

947599314016610

01/03/2024

11:03:13

GMT

14

83.9200

XLON

947599314016613

01/03/2024

11:03:13

GMT

37

83.9200

XLON

947599314016614

01/03/2024

11:03:14

GMT

20

83.8800

BATE

20000JO5

01/03/2024

11:03:14

GMT

21

83.8800

BATE

20000JO6

01/03/2024

11:03:14

GMT

56

83.8800

BATE

20000JO4

01/03/2024

11:03:14

GMT

48

83.8800

CHIX

1200010UX

01/03/2024

11:03:36

GMT

43

83.9200

BATE

20000JOO

01/03/2024

11:03:47

GMT

202

83.9000

XLON

947599314016624

01/03/2024

11:04:41

GMT

95

83.8800

XLON

947599314016711

01/03/2024

11:05:00

GMT

32

83.8800

BATE

20000JS3

01/03/2024

11:05:05

GMT

42

83.8800

BATE

20000JSG

01/03/2024

11:05:23

GMT

32

83.8800

BATE

20000JTH

01/03/2024

11:05:28

GMT

23

83.8800

BATE

20000JTP

01/03/2024

11:05:28

GMT

57

83.8800

BATE

20000JTQ

01/03/2024

11:06:18

GMT

32

83.8800

BATE

20000JV0

01/03/2024

11:06:24

GMT

32

83.8800

BATE

20000JVA

01/03/2024

11:06:33

GMT

42

83.8800

BATE

20000JVK

01/03/2024

11:06:55

GMT

9

83.8400

BATE

20000JWR

01/03/2024

11:06:55

GMT

156

83.8400

BATE

20000JWS

01/03/2024

11:06:55

GMT

32

83.8800

BATE

20000JWP

01/03/2024

11:06:55

GMT

13

83.8400

XLON

947599314016854

01/03/2024

11:06:55

GMT

37

83.8400

XLON

947599314016855

01/03/2024

11:07:07

GMT

32

83.7800

BATE

20000JXP

01/03/2024

11:07:07

GMT

2

83.8000

BATE

20000JXR

01/03/2024

11:07:07

GMT

32

83.8000

BATE

20000JXQ

01/03/2024

11:07:07

GMT

3

83.8200

BATE

20000JXT

01/03/2024

11:07:07

GMT

15

83.8200

BATE

20000JXS

01/03/2024

11:07:07

GMT

46

83.8000

TRQX

947599238514456

01/03/2024

11:07:07

GMT

143

83.8000

XLON

947599314016867

01/03/2024

11:07:08

GMT

15

83.7000

CHIX

120001197

01/03/2024

11:07:08

GMT

10

83.7200

CHIX

120001199

01/03/2024

11:07:08

GMT

136

83.7200

CHIX

120001198

01/03/2024

11:07:08

GMT

17

83.7000

TRQX

947599238514476

01/03/2024

11:07:08

GMT

28

83.7000

TRQX

947599238514477

01/03/2024

11:07:08

GMT

15

83.7000

XLON

947599314016929

01/03/2024

11:07:08

GMT

19

83.7000

XLON

947599314016930

01/03/2024

11:07:08

GMT

15

83.7200

XLON

947599314016931

01/03/2024

11:07:08

GMT

39

83.7200

XLON

947599314016932

01/03/2024

11:07:08

GMT

39

83.7200

XLON

947599314016933

01/03/2024

11:07:08

GMT

66

83.7200

XLON

947599314016934

01/03/2024

11:07:09

GMT

18

83.6800

TRQX

947599238514486

01/03/2024

11:07:09

GMT

29

83.6800

TRQX

947599238514487

01/03/2024

11:07:10

GMT

95

83.6400

XLON

947599314016949

01/03/2024

11:07:10

GMT

15

83.6600

XLON

947599314016958

01/03/2024

11:07:11

GMT

15

83.6600

XLON

947599314016959

01/03/2024

11:07:11

GMT

15

83.6600

XLON

947599314016960

01/03/2024

11:07:12

GMT

15

83.6600

XLON

947599314016961

01/03/2024

11:07:34

GMT

14

83.6600

XLON

947599314017002

01/03/2024

11:07:34

GMT

21

83.6600

XLON

947599314017003

01/03/2024

11:07:34

GMT

39

83.6600

XLON

947599314017000

01/03/2024

11:07:34

GMT

39

83.6600

XLON

947599314017001

01/03/2024

11:07:34

GMT

58

83.6600

XLON

947599314017004

01/03/2024

11:08:00

GMT

146

83.6800

BATE

20000JZW

01/03/2024

11:08:00

GMT

21

83.6800

XLON

947599314017014

01/03/2024

11:08:39

GMT

8

83.7000

XLON

947599314017041

01/03/2024

11:08:42

GMT

8

83.7000

XLON

947599314017042

01/03/2024

11:08:44

GMT

8

83.7000

XLON

947599314017050

01/03/2024

11:08:45

GMT

8

83.7000

XLON

947599314017051

01/03/2024

11:08:46

GMT

8

83.7000

XLON

947599314017057

01/03/2024

11:08:46

GMT

8

83.7000

XLON

947599314017062

01/03/2024

11:08:46

GMT

17

83.7000

XLON

947599314017058

01/03/2024

11:08:46

GMT

17

83.7000

XLON

947599314017063

01/03/2024

11:08:47

GMT

8

83.7000

XLON

947599314017064

01/03/2024

11:08:47

GMT

17

83.7000

XLON

947599314017067

01/03/2024

11:08:47

GMT

39

83.7000

XLON

947599314017065

01/03/2024

11:08:47

GMT

46

83.7000

XLON

947599314017066

01/03/2024

11:08:48

GMT

8

83.7000

XLON

947599314017071

01/03/2024

11:08:48

GMT

8

83.7000

XLON

947599314017072

01/03/2024

11:08:48

GMT

17

83.7000

XLON

947599314017070

01/03/2024

11:08:48

GMT

39

83.7000

XLON

947599314017068

01/03/2024

11:08:48

GMT

39

83.7000

XLON

947599314017073

01/03/2024

11:08:48

GMT

46

83.7000

XLON

947599314017069

01/03/2024

11:08:49

GMT

8

83.7000

XLON

947599314017074

01/03/2024

11:08:49

GMT

8

83.7000

XLON

947599314017078

01/03/2024

11:08:49

GMT

17

83.7000

XLON

947599314017077

01/03/2024

11:08:49

GMT

39

83.7000

XLON

947599314017075

01/03/2024

11:08:49

GMT

39

83.7000

XLON

947599314017076

01/03/2024

11:08:50

GMT

8

83.7000

XLON

947599314017079

01/03/2024

11:08:50

GMT

8

83.7000

XLON

947599314017080

01/03/2024

11:08:51

GMT

8

83.7000

XLON

947599314017083

01/03/2024

11:08:51

GMT

8

83.7000

XLON

947599314017085

01/03/2024

11:08:51

GMT

39

83.7000

XLON

947599314017084

01/03/2024

11:08:51

GMT

39

83.7000

XLON

947599314017086

01/03/2024

11:08:52

GMT

8

83.7000

XLON

947599314017087

01/03/2024

11:08:52

GMT

8

83.7000

XLON

947599314017089

01/03/2024

11:08:52

GMT

39

83.7000

XLON

947599314017088

01/03/2024

11:08:52

GMT

39

83.7000

XLON

947599314017090

01/03/2024

11:08:53

GMT

1

83.7000

XLON

947599314017109

01/03/2024

11:08:53

GMT

8

83.7000

XLON

947599314017107

01/03/2024

11:08:53

GMT

39

83.7000

XLON

947599314017108

01/03/2024

11:08:55

GMT

68

83.6800

XLON

947599314017128

01/03/2024

11:09:03

GMT

32

83.6800

BATE

20000K1W

01/03/2024

11:09:03

GMT

91

83.6600

CHIX

1200011GW

01/03/2024

11:09:03

GMT

65

83.6600

TRQX

947599238514680

01/03/2024

11:09:03

GMT

9

83.6600

XLON

947599314017137

01/03/2024

11:09:03

GMT

21

83.6600

XLON

947599314017135

01/03/2024

11:09:03

GMT

39

83.6600

XLON

947599314017136

01/03/2024

11:09:34

GMT

32

83.6800

BATE

20000K3N

01/03/2024

11:09:48

GMT

40

83.6600

TRQX

947599238514715

01/03/2024

11:12:51

GMT

32

83.8200

BATE

20000KB6

01/03/2024

11:12:51

GMT

35

83.8200

XLON

947599314017374

01/03/2024

11:12:51

GMT

39

83.8200

XLON

947599314017373

01/03/2024

11:12:56

GMT

32

83.8200

BATE

20000KBB

01/03/2024

11:13:00

GMT

32

83.8200

BATE

20000KBE

01/03/2024

11:13:05

GMT

32

83.8200

BATE

20000KBL

01/03/2024

11:13:10

GMT

32

83.8200

BATE

20000KBQ

01/03/2024

11:13:15

GMT

32

83.8200

BATE

20000KC0

01/03/2024

11:13:15

GMT

46

83.8200

BATE

20000KC1

01/03/2024

11:13:15

GMT

8

83.8000

XLON

947599314017381

01/03/2024

11:13:15

GMT

21

83.8000

XLON

947599314017382

01/03/2024

11:13:20

GMT

42

83.8000

BATE

20000KCC

01/03/2024

11:13:20

GMT

55

83.8000

BATE

20000KCD

01/03/2024

11:13:20

GMT

8

83.8000

XLON

947599314017387

01/03/2024

11:13:23

GMT

54

83.8000

BATE

20000KCM

01/03/2024

11:13:23

GMT

8

83.8000

XLON

947599314017388

01/03/2024

11:14:08

GMT

26

83.7800

BATE

20000KEF

01/03/2024

11:14:08

GMT

44

83.7800

BATE

20000KEE

01/03/2024

11:14:08

GMT

59

83.7800

CHIX

12000123F

01/03/2024

11:14:08

GMT

65

83.7800

XLON

947599314017398

01/03/2024

11:14:13

GMT

44

83.7800

BATE

20000KEK

01/03/2024

11:14:15

GMT

146

83.7800

BATE

20000KEM

01/03/2024

11:14:44

GMT

8

83.8400

XLON

947599314017429

01/03/2024

11:14:44

GMT

21

83.8400

XLON

947599314017430

01/03/2024

11:15:10

GMT

46

83.8400

BATE

20000KHJ

01/03/2024

11:15:10

GMT

8

83.8600

XLON

947599314017450

01/03/2024

11:15:51

GMT

74

83.8400

CHIX

1200012A7

01/03/2024

11:15:51

GMT

76

83.8400

XLON

947599314017490

01/03/2024

11:15:51

GMT

137

83.8400

XLON

947599314017491

01/03/2024

11:15:52

GMT

32

83.8400

BATE

20000KIF

01/03/2024

11:15:52

GMT

89

83.8400

XLON

947599314017492

01/03/2024

11:16:50

GMT

32

83.8200

BATE

20000KKB

01/03/2024

11:16:50

GMT

91

83.8200

BATE

20000KKA

01/03/2024

11:16:50

GMT

49

83.8200

CHIX

1200012F1

01/03/2024

11:16:55

GMT

42

83.8200

BATE

20000KKK

01/03/2024

11:16:55

GMT

78

83.8200

BATE

20000KKL

01/03/2024

11:16:59

GMT

77

83.8200

BATE

20000KKP

01/03/2024

11:18:07

GMT

63

83.8400

BATE

20000KNQ

01/03/2024

11:18:10

GMT

42

83.8400

BATE

20000KNV

01/03/2024

11:18:12

GMT

168

83.8400

BATE

20000KO0

01/03/2024

11:18:14

GMT

158

83.8400

BATE

20000KO7

01/03/2024

11:19:05

GMT

52

83.8400

XLON

947599314017736

01/03/2024

11:19:05

GMT

128

83.8400

XLON

947599314017737

01/03/2024

11:19:33

GMT

2

83.8200

BATE

20000KSP

01/03/2024

11:19:33

GMT

96

83.8200

BATE

20000KSQ

01/03/2024

11:19:33

GMT

61

83.8200

TRQX

947599238515544

01/03/2024

11:19:33

GMT

8

83.8200

XLON

947599314017773

01/03/2024

11:19:33

GMT

44

83.8200

XLON

947599314017774

01/03/2024

11:19:33

GMT

53

83.8200

XLON

947599314017772

01/03/2024

11:19:39

GMT

14

83.8200

BATE

20000KTD

01/03/2024

11:19:43

GMT

31

83.8200

BATE

20000KTE

01/03/2024

11:21:11

GMT

93

83.8000

CHIX

1200012Z8

01/03/2024

11:21:11

GMT

57

83.8000

XLON

947599314017863

01/03/2024

11:21:11

GMT

81

83.8000

XLON

947599314017862

01/03/2024

11:21:15

GMT

32

83.8000

BATE

20000KX8

01/03/2024

11:21:17

GMT

8

83.7800

BATE

20000KXD

01/03/2024

11:21:17

GMT

40

83.7800

BATE

20000KXE

01/03/2024

11:21:17

GMT

95

83.7800

BATE

20000KXF

01/03/2024

11:21:44

GMT

32

83.7800

BATE

20000KXZ

01/03/2024

11:21:49

GMT

1

83.7800

BATE

20000KY8

01/03/2024

11:21:49

GMT

77

83.7800

BATE

20000KY9

01/03/2024

11:21:52

GMT

1

83.7800

BATE

20000KYC

01/03/2024

11:21:52

GMT

67

83.7800

BATE

20000KYD

01/03/2024

11:21:54

GMT

32

83.7800

BATE

20000KYG

01/03/2024

11:22:11

GMT

32

83.7800

BATE

20000KZG

01/03/2024

11:22:16

GMT

32

83.7800

BATE

20000KZQ

01/03/2024

11:22:21

GMT

1

83.7800

BATE

20000KZX

01/03/2024

11:22:21

GMT

29

83.7800

BATE

20000KZV

01/03/2024

11:22:21

GMT

30

83.7800

BATE

20000KZY

01/03/2024

11:22:21

GMT

32

83.7800

BATE

20000KZW

01/03/2024

11:22:21

GMT

44

83.7800

BATE

20000KZZ

01/03/2024

11:22:22

GMT

53

83.7200

CHIX

12000132J

01/03/2024

11:22:22

GMT

8

83.7400

XLON

947599314017922

01/03/2024

11:22:22

GMT

17

83.7400

XLON

947599314017923

01/03/2024

11:22:22

GMT

112

83.7400

XLON

947599314017924

01/03/2024

11:22:22

GMT

114

83.7400

XLON

947599314017916

01/03/2024

11:22:26

GMT

1

83.7400

BATE

20000L0F

01/03/2024

11:22:26

GMT

42

83.7400

BATE

20000L0E

01/03/2024

11:22:26

GMT

98

83.7400

BATE

20000L0G

01/03/2024

11:22:28

GMT

32

83.7400

BATE

20000L0L

01/03/2024

11:22:29

GMT

32

83.7400

BATE

20000L0Q

01/03/2024

11:22:30

GMT

44

83.7000

BATE

20000L0V

01/03/2024

11:22:30

GMT

1

83.7400

BATE

20000L0R

01/03/2024

11:22:30

GMT

32

83.7400

BATE

20000L0S

01/03/2024

11:22:30

GMT

69

83.7400

BATE

20000L0T

01/03/2024

11:22:31

GMT

58

83.6600

XLON

947599314017951

01/03/2024

11:23:02

GMT

58

83.7000

BATE

20000L2I

01/03/2024

11:24:34

GMT

57

83.7000

BATE

20000L6O

01/03/2024

11:24:34

GMT

58

83.7000

BATE

20000L6M

01/03/2024

11:24:34

GMT

3

83.7000

TRQX

947599238515919

01/03/2024

11:24:34

GMT

5

83.7000

TRQX

947599238515918

01/03/2024

11:24:34

GMT

97

83.7000

TRQX

947599238515920

01/03/2024

11:26:09

GMT

21

83.6600

BATE

20000LAX

01/03/2024

11:26:09

GMT

28

83.6600

BATE

20000LB0

01/03/2024

11:26:09

GMT

73

83.6600

BATE

20000LAW

01/03/2024

11:26:09

GMT

51

83.6600

XLON

947599314018128

01/03/2024

11:30:09

GMT

6

83.6600

BATE

20000LML

01/03/2024

11:30:09

GMT

103

83.6600

XLON

947599314018347

01/03/2024

11:30:11

GMT

34

83.6600

BATE

20000LMN

01/03/2024

11:30:11

GMT

103

83.6600

BATE

20000LMO

01/03/2024

11:30:28

GMT

64

83.6400

XLON

947599314018379

01/03/2024

11:30:30

GMT

32

83.6600

BATE

20000LNH

01/03/2024

11:37:15

GMT

93

83.7400

XLON

947599314018654

01/03/2024

11:39:07

GMT

33

83.7600

BATE

20000M9L

01/03/2024

11:39:39

GMT

11

83.7600

BATE

20000MAX

01/03/2024

11:39:39

GMT

87

83.7600

BATE

20000MAW

01/03/2024

11:39:39

GMT

98

83.7600

BATE

20000MAV

01/03/2024

11:39:46

GMT

10

83.7600

BATE

20000MBA

01/03/2024

11:39:47

GMT

6

83.7600

BATE

20000MBN

01/03/2024

11:41:54

GMT

62

83.7800

BATE

20000MIF

01/03/2024

11:42:00

GMT

5

83.7800

BATE

20000MIN

01/03/2024

11:42:00

GMT

56

83.7200

XLON

947599314018967

01/03/2024

11:42:00

GMT

86

83.7600

XLON

947599314018961

01/03/2024

11:44:48

GMT

169

83.8000

BATE

20000MPL

01/03/2024

11:45:56

GMT

159

83.7800

BATE

20000MS7

01/03/2024

11:45:56

GMT

3

83.8000

BATE

20000MS9

01/03/2024

11:45:56

GMT

32

83.8000

BATE

20000MS8

01/03/2024

11:45:56

GMT

75

83.7800

CHIX

1200016D5

01/03/2024

11:45:56

GMT

8

83.7800

XLON

947599314019168

01/03/2024

11:45:56

GMT

17

83.7800

XLON

947599314019169

01/03/2024

11:45:56

GMT

21

83.7800

XLON

947599314019167

01/03/2024

11:45:56

GMT

47

83.7800

XLON

947599314019165

01/03/2024

11:46:12

GMT

1

83.8000

BATE

20000MT4

01/03/2024

11:46:12

GMT

21

83.8000

BATE

20000MT6

01/03/2024

11:46:12

GMT

32

83.8000

BATE

20000MT3

01/03/2024

11:46:12

GMT

50

83.8000

BATE

20000MT5

01/03/2024

11:46:12

GMT

43

83.7800

TRQX

947599238517560

01/03/2024

11:46:17

GMT

1

83.8000

BATE

20000MTH

01/03/2024

11:46:17

GMT

32

83.8000

BATE

20000MTG

01/03/2024

11:46:17

GMT

50

83.8000

BATE

20000MTI

01/03/2024

11:46:18

GMT

21

83.8000

BATE

20000MTK

01/03/2024

11:46:18

GMT

32

83.8000

BATE

20000MTJ

01/03/2024

11:46:18

GMT

49

83.8000

BATE

20000MTL

01/03/2024

11:46:20

GMT

21

83.8000

BATE

20000MTQ

01/03/2024

11:46:20

GMT

49

83.8000

BATE

20000MTP

01/03/2024

11:46:21

GMT

21

83.8000

BATE

20000MTV

01/03/2024

11:46:21

GMT

32

83.8000

BATE

20000MTU

01/03/2024

11:46:21

GMT

49

83.8000

BATE

20000MTW

01/03/2024

11:46:22

GMT

32

83.8000

BATE

20000MTY

01/03/2024

11:46:38

GMT

36

83.8000

BATE

20000MUQ

01/03/2024

11:48:08

GMT

19

83.8200

XLON

947599314019300

01/03/2024

11:48:08

GMT

65

83.8200

XLON

947599314019301

01/03/2024

11:48:14

GMT

30

83.8200

BATE

20000MY0

01/03/2024

11:48:35

GMT

32

83.8200

BATE

20000MZ6

01/03/2024

11:48:35

GMT

32

83.8200

BATE

20000MZ8

01/03/2024

11:48:35

GMT

38

83.8200

BATE

20000MZ9

01/03/2024

11:48:35

GMT

42

83.8200

BATE

20000MZ7

01/03/2024

11:48:35

GMT

10

83.8000

CHIX

1200016PQ

01/03/2024

11:48:35

GMT

50

83.8000

CHIX

1200016PP

01/03/2024

11:48:35

GMT

200

83.8000

XLON

947599314019369

01/03/2024

11:49:08

GMT

46

83.7800

XLON

947599314019406

01/03/2024

11:51:11

GMT

47

83.8200

BATE

20000N5M

01/03/2024

11:51:43

GMT

74

83.7800

BATE

20000N6W

01/03/2024

11:51:43

GMT

74

83.7800

BATE

20000N73

01/03/2024

11:52:37

GMT

44

83.7600

CHIX

120001767

01/03/2024

11:52:37

GMT

8

83.7600

XLON

947599314019607

01/03/2024

11:52:37

GMT

16

83.7600

XLON

947599314019606

01/03/2024

11:53:41

GMT

51

83.7400

XLON

947599314019697

01/03/2024

11:53:41

GMT

194

83.7600

XLON

947599314019694

01/03/2024

11:55:02

GMT

47

83.7200

TRQX

947599238518252

01/03/2024

11:55:02

GMT

22

83.7200

XLON

947599314019734

01/03/2024

11:55:02

GMT

39

83.7200

XLON

947599314019735

01/03/2024

11:58:40

GMT

151

83.6600

XLON

947599314019959

01/03/2024

12:00:12

GMT

1

83.6800

BATE

20000NT6

01/03/2024

12:00:41

GMT

57

83.6600

XLON

947599314020135

01/03/2024

12:00:49

GMT

32

83.6800

BATE

20000NV6

01/03/2024

12:00:50

GMT

21

83.6800

BATE

20000NVB

01/03/2024

12:00:50

GMT

32

83.6800

BATE

20000NVA

01/03/2024

12:01:12

GMT

54

83.6400

BATE

20000NWG

01/03/2024

12:01:24

GMT

86

83.6200

BATE

20000NWQ

01/03/2024

12:01:24

GMT

88

83.6200

BATE

20000NWP

01/03/2024

12:02:12

GMT

6

83.5800

TRQX

947599238518815

01/03/2024

12:02:12

GMT

55

83.5800

TRQX

947599238518816

01/03/2024

12:02:58

GMT

70

83.5200

XLON

947599314020342

01/03/2024

12:03:51

GMT

8

83.5600

XLON

947599314020413

01/03/2024

12:03:51

GMT

22

83.5600

XLON

947599314020415

01/03/2024

12:03:51

GMT

39

83.5600

XLON

947599314020412

01/03/2024

12:03:51

GMT

48

83.5600

XLON

947599314020414

01/03/2024

12:03:55

GMT

8

83.5600

XLON

947599314020425

01/03/2024

12:03:56

GMT

8

83.5800

XLON

947599314020429

01/03/2024

12:03:56

GMT

22

83.5800

XLON

947599314020430

01/03/2024

12:03:58

GMT

67

83.5400

CHIX

1200018NJ

01/03/2024

12:04:17

GMT

32

83.5600

BATE

20000O6H

01/03/2024

12:04:17

GMT

1

83.5400

CHIX

1200018PN

01/03/2024

12:04:17

GMT

20

83.5400

CHIX

1200018PO

01/03/2024

12:04:22

GMT

32

83.5600

BATE

20000O6M

01/03/2024

12:04:26

GMT

21

83.5600

BATE

20000O6T

01/03/2024

12:04:26

GMT

32

83.5600

BATE

20000O6S

01/03/2024

12:04:57

GMT

39

83.5400

XLON

947599314020482

01/03/2024

12:04:57

GMT

40

83.5400

XLON

947599314020483

01/03/2024

12:07:55

GMT

53

83.6200

BATE

20000OEN

01/03/2024

12:07:55

GMT

208

83.6200

XLON

947599314020657

01/03/2024

12:09:07

GMT

7

83.6200

BATE

20000OHL

01/03/2024

12:09:07

GMT

28

83.6200

BATE

20000OHM

01/03/2024

12:10:49

GMT

6

83.6200

BATE

20000OL1

01/03/2024

12:10:49

GMT

21

83.6200

BATE

20000OL3

01/03/2024

12:10:49

GMT

32

83.6200

BATE

20000OL0

01/03/2024

12:10:49

GMT

32

83.6200

BATE

20000OL2

01/03/2024

12:10:49

GMT

125

83.6000

XLON

947599314020848

01/03/2024

12:10:54

GMT

5

83.6200

BATE

20000OL5

01/03/2024

12:10:54

GMT

21

83.6200

BATE

20000OL6

01/03/2024

12:11:03

GMT

32

83.6200

BATE

20000OLI

01/03/2024

12:11:05

GMT

32

83.6200

BATE

20000OLK

01/03/2024

12:11:09

GMT

32

83.6200

BATE

20000OLL

01/03/2024

12:11:14

GMT

32

83.6200

BATE

20000OLO

01/03/2024

12:11:19

GMT

21

83.6200

BATE

20000OM1

01/03/2024

12:11:19

GMT

32

83.6200

BATE

20000OM0

01/03/2024

12:13:04

GMT

59

83.6400

CHIX

1200019MO

01/03/2024

12:13:04

GMT

110

83.6400

XLON

947599314020972

01/03/2024

12:13:06

GMT

10

83.6400

BATE

20000OQ3

01/03/2024

12:13:06

GMT

32

83.6400

BATE

20000OQ2

01/03/2024

12:13:08

GMT

33

83.6400

BATE

20000OQ6

01/03/2024

12:13:08

GMT

68

83.6400

BATE

20000OQ7

01/03/2024

12:14:09

GMT

57

83.6400

BATE

20000ORL

01/03/2024

12:14:41

GMT

105

83.6000

BATE

20000OSS

01/03/2024

12:14:41

GMT

84

83.6000

CHIX

1200019R7

01/03/2024

12:14:41

GMT

93

83.6000

XLON

947599314021043

01/03/2024

12:17:22

GMT

50

83.5600

BATE

20000OYW

01/03/2024

12:17:23

GMT

49

83.5600

BATE

20000OYX

01/03/2024

12:18:37

GMT

70

83.4600

CHIX

120001A6I

01/03/2024

12:18:37

GMT

78

83.4600

XLON

947599314021321

01/03/2024

12:20:10

GMT

28

83.4200

BATE

20000P6I

01/03/2024

12:20:10

GMT

32

83.4200

BATE

20000P6H

01/03/2024

12:22:40

GMT

32

83.3800

BATE

20000PBM

01/03/2024

12:22:40

GMT

34

83.3800

BATE

20000PBN

01/03/2024

12:24:17

GMT

14

83.3600

XLON

947599314021727

01/03/2024

12:24:17

GMT

34

83.3600

XLON

947599314021726

01/03/2024

12:24:55

GMT

76

83.3600

BATE

20000PJ9

01/03/2024

12:25:18

GMT

1

83.3600

XLON

947599314021773

01/03/2024

12:25:18

GMT

43

83.3600

XLON

947599314021774

01/03/2024

12:25:23

GMT

46

83.3600

BATE

20000PKE

01/03/2024

12:25:25

GMT

62

83.3600

BATE

20000PKO

01/03/2024

12:25:45

GMT

156

83.3600

BATE

20000PLM

01/03/2024

12:27:12

GMT

40

83.4000

BATE

20000PPR

01/03/2024

12:27:29

GMT

3

83.4000

BATE

20000PQ4

01/03/2024

12:27:29

GMT

20

83.4000

BATE

20000PQ2

01/03/2024

12:27:29

GMT

32

83.4000

BATE

20000PQ3

01/03/2024

12:27:29

GMT

62

83.4000

CHIX

120001BDB

01/03/2024

12:27:29

GMT

18

83.4000

XLON

947599314021930

01/03/2024

12:27:29

GMT

45

83.4000

XLON

947599314021929

01/03/2024

12:28:06

GMT

32

83.4000

BATE

20000PQO

01/03/2024

12:28:29

GMT

141

83.4200

BATE

20000PRH

01/03/2024

12:29:23

GMT

11

83.4400

XLON

947599314022028

01/03/2024

12:29:23

GMT

45

83.4400

XLON

947599314022027

01/03/2024

12:29:25

GMT

66

83.4400

CHIX

120001BLW

01/03/2024

12:29:52

GMT

172

83.4400

BATE

20000PVF

01/03/2024

12:30:02

GMT

88

83.4400

CHIX

120001BNY

01/03/2024

12:31:57

GMT

21

83.4400

BATE

20000Q3X

01/03/2024

12:31:57

GMT

32

83.4400

BATE

20000Q3V

01/03/2024

12:31:57

GMT

32

83.4400

BATE

20000Q3W

01/03/2024

12:31:57

GMT

49

83.4200

TRQX

947599238520915

01/03/2024

12:32:11

GMT

5

83.4400

BATE

20000Q4F

01/03/2024

12:34:24

GMT

84

83.5600

BATE

20000QBH

01/03/2024

12:35:09

GMT

29

83.6000

BATE

20000QEN

01/03/2024

12:38:21

GMT

48

83.7000

XLON

947599314022578

01/03/2024

12:39:29

GMT

44

83.7200

BATE

20000QOX

01/03/2024

12:39:29

GMT

120

83.7200

CHIX

120001D2K

01/03/2024

12:39:29

GMT

8

83.7200

XLON

947599314022618

01/03/2024

12:39:29

GMT

60

83.7200

XLON

947599314022617

01/03/2024

12:39:30

GMT

7

83.7200

BATE

20000QP0

01/03/2024

12:39:30

GMT

44

83.7200

BATE

20000QOY

01/03/2024

12:39:30

GMT

75

83.7200

BATE

20000QOZ

01/03/2024

12:39:30

GMT

44

83.7200

XLON

947599314022619

01/03/2024

12:39:35

GMT

98

83.6800

BATE

20000QP7

01/03/2024

12:39:35

GMT

57

83.7000

CHIX

120001D2S

01/03/2024

12:39:35

GMT

59

83.7000

XLON

947599314022635

01/03/2024

12:39:36

GMT

6

83.6800

BATE

20000QPF

01/03/2024

12:39:40

GMT

32

83.6800

BATE

20000QPL

01/03/2024

12:39:42

GMT

32

83.6800

BATE

20000QPO

01/03/2024

12:39:43

GMT

62

83.6800

BATE

20000QPP

01/03/2024

12:39:45

GMT

32

83.6800

BATE

20000QQ5

01/03/2024

12:40:00

GMT

33

83.6800

BATE

20000QR3

01/03/2024

12:40:11

GMT

32

83.6800

BATE

20000QRF

01/03/2024

12:40:16

GMT

74

83.6800

BATE

20000QRI

01/03/2024

12:43:24

GMT

129

83.6600

BATE

20000R0A

01/03/2024

12:43:29

GMT

2

83.6600

BATE

20000R0H

01/03/2024

12:43:29

GMT

88

83.6600

BATE

20000R0I

01/03/2024

12:43:34

GMT

88

83.6600

BATE

20000R0O

01/03/2024

12:44:04

GMT

56

83.6400

BATE

20000R1V

01/03/2024

12:44:04

GMT

67

83.6400

BATE

20000R1W

01/03/2024

12:44:04

GMT

66

83.6400

CHIX

120001DTS

01/03/2024

12:44:04

GMT

50

83.6400

TRQX

947599238521794

01/03/2024

12:44:04

GMT

19

83.6400

XLON

947599314023031

01/03/2024

12:44:04

GMT

38

83.6400

XLON

947599314023030

01/03/2024

12:45:49

GMT

9

83.6200

BATE

20000R6O

01/03/2024

12:45:49

GMT

70

83.6200

BATE

20000R6P

01/03/2024

12:45:49

GMT

23

83.6200

CHIX

120001E0P

01/03/2024

12:45:49

GMT

34

83.6200

CHIX

120001E0O

01/03/2024

12:45:50

GMT

45

83.6200

BATE

20000R6Q

01/03/2024

12:46:10

GMT

8

83.6600

XLON

947599314023147

01/03/2024

12:46:10

GMT

60

83.6600

XLON

947599314023146

01/03/2024

12:48:27

GMT

5

83.7000

XLON

947599314023250

01/03/2024

12:48:27

GMT

109

83.7000

XLON

947599314023249

01/03/2024

12:50:05

GMT

32

83.6800

BATE

20000RHM

01/03/2024

12:50:05

GMT

3

83.7000

BATE

20000RHO

01/03/2024

12:50:05

GMT

32

83.7000

BATE

20000RHN

01/03/2024

12:50:05

GMT

86

83.6800

XLON

947599314023320

01/03/2024

12:50:10

GMT

6

83.7000

BATE

20000RHW

01/03/2024

12:50:10

GMT

7

83.7000

BATE

20000RHV

01/03/2024

12:50:10

GMT

77

83.7000

BATE

20000RHU

01/03/2024

12:50:10

GMT

108

83.7000

BATE

20000RHS

01/03/2024

12:50:16

GMT

32

83.7000

BATE

20000RI4

01/03/2024

12:50:51

GMT

32

83.7000

BATE

20000RJT

01/03/2024

12:51:11

GMT

32

83.7000

BATE

20000RKO

01/03/2024

12:51:43

GMT

88

83.7000

BATE

20000RLI

01/03/2024

12:51:48

GMT

137

83.7000

BATE

20000RLL

01/03/2024

12:52:46

GMT

32

83.7000

BATE

20000RNM

01/03/2024

12:52:46

GMT

36

83.7000

BATE

20000RNL

01/03/2024

12:52:46

GMT

25

83.7000

XLON

947599314023510

01/03/2024

12:52:46

GMT

76

83.7000

XLON

947599314023509

01/03/2024

12:53:31

GMT

1

83.7000

BATE

20000RP2

01/03/2024

12:53:36

GMT

48

83.7000

BATE

20000RPN

01/03/2024

12:53:39

GMT

123

83.7000

BATE

20000RPP

01/03/2024

12:53:44

GMT

53

83.7000

BATE

20000RQ7

01/03/2024

12:53:44

GMT

134

83.7000

BATE

20000RQ6

01/03/2024

12:55:05

GMT

26

83.7000

BATE

20000RSU

01/03/2024

12:55:05

GMT

28

83.7000

BATE

20000RST

01/03/2024

12:55:05

GMT

63

83.7000

CHIX

120001F07

01/03/2024

12:55:05

GMT

74

83.7000

TRQX

947599238522626

01/03/2024

12:59:52

GMT

23

83.7000

XLON

947599314024042

01/03/2024

12:59:52

GMT

47

83.7000

XLON

947599314024029

01/03/2024

12:59:52

GMT

50

83.7000

XLON

947599314024041

01/03/2024

12:59:55

GMT

77

83.6600

CHIX

120001FLS

01/03/2024

12:59:55

GMT

93

83.6600

XLON

947599314024047

01/03/2024

13:00:31

GMT

45

83.6600

BATE

20000S7K

01/03/2024

13:01:34

GMT

5

83.6600

BATE

20000SAT

01/03/2024

13:01:34

GMT

84

83.6600

BATE

20000SAS

01/03/2024

13:03:01

GMT

70

83.6600

CHIX

120001G2W

01/03/2024

13:03:01

GMT

96

83.6600

XLON

947599314024319

01/03/2024

13:04:01

GMT

39

83.7400

BATE

20000SHH

01/03/2024

13:04:01

GMT

155

83.7400

BATE

20000SHI

01/03/2024

13:04:25

GMT

53

83.7600

BATE

20000SIP

01/03/2024

13:04:25

GMT

54

83.7600

BATE

20000SIO

01/03/2024

13:04:25

GMT

43

83.7600

CHIX

120001GAP

01/03/2024

13:06:15

GMT

2

83.7800

TRQX

947599238523818

01/03/2024

13:06:15

GMT

48

83.7800

TRQX

947599238523817

01/03/2024

13:06:15

GMT

48

83.7800

XLON

947599314024558

01/03/2024

13:06:15

GMT

69

83.7800

XLON

947599314024555

01/03/2024

13:09:35

GMT

21

83.7600

BATE

20000SS3

01/03/2024

13:09:35

GMT

32

83.7600

BATE

20000SS2

01/03/2024

13:09:35

GMT

182

83.7600

BATE

20000SRY

01/03/2024

13:09:35

GMT

44

83.7600

XLON

947599314024782

01/03/2024

13:09:37

GMT

32

83.7600

BATE

20000SS4

01/03/2024

13:09:58

GMT

32

83.7600

BATE

20000SSR

01/03/2024

13:10:03

GMT

100

83.7600

BATE

20000STD

01/03/2024

13:10:08

GMT

48

83.7600

BATE

20000STH

01/03/2024

13:10:08

GMT

81

83.7600

BATE

20000STG

01/03/2024

13:12:06

GMT

73

83.7400

BATE

20000SYE

01/03/2024

13:12:08

GMT

14

83.7400

CHIX

120001H63

01/03/2024

13:12:08

GMT

53

83.7400

CHIX

120001H62

01/03/2024

13:13:10

GMT

52

83.7600

BATE

20000T0N

01/03/2024

13:13:19

GMT

8

83.8000

XLON

947599314025157

01/03/2024

13:13:19

GMT

15

83.8000

XLON

947599314025158

01/03/2024

13:13:19

GMT

20

83.8000

XLON

947599314025156

01/03/2024

13:13:46

GMT

47

83.7600

BATE

20000T29

01/03/2024

13:14:06

GMT

72

83.7800

CHIX

120001HBO

01/03/2024

13:14:06

GMT

4

83.7600

TRQX

947599238524390

01/03/2024

13:14:06

GMT

44

83.7600

TRQX

947599238524391

01/03/2024

13:14:47

GMT

178

83.7600

BATE

20000T48

01/03/2024

13:16:20

GMT

144

83.7600

CHIX

120001HKC

01/03/2024

13:16:20

GMT

19

83.7400

XLON

947599314025395

01/03/2024

13:16:20

GMT

60

83.7400

XLON

947599314025394

01/03/2024

13:16:20

GMT

196

83.7600

XLON

947599314025390

01/03/2024

13:16:22

GMT

6

83.7400

BATE

20000T7J

01/03/2024

13:16:31

GMT

32

83.7400

BATE

20000T7Y

01/03/2024

13:16:36

GMT

14

83.7400

BATE

20000T8G

01/03/2024

13:16:36

GMT

32

83.7400

BATE

20000T8F

01/03/2024

13:16:41

GMT

74

83.7400

BATE

20000T8O

01/03/2024

13:16:44

GMT

76

83.7400

BATE

20000T8U

01/03/2024

13:16:44

GMT

88

83.7400

BATE

20000T8T

01/03/2024

13:16:44

GMT

110

83.7400

BATE

20000T8V

01/03/2024

13:16:58

GMT

7

83.7400

BATE

20000T9C

01/03/2024

13:17:06

GMT

81

83.7400

BATE

20000TA2

01/03/2024

13:18:06

GMT

32

83.7400

BATE

20000TBQ

01/03/2024

13:18:28

GMT

32

83.7400

BATE

20000TCK

01/03/2024

13:18:33

GMT

32

83.7400

BATE

20000TCR

01/03/2024

13:18:46

GMT

32

83.7400

BATE

20000TD1

01/03/2024

13:19:01

GMT

32

83.7400

BATE

20000TDJ

01/03/2024

13:19:06

GMT

32

83.7400

BATE

20000TDW

01/03/2024

13:19:06

GMT

40

83.7400

BATE

20000TDV

01/03/2024

13:19:18

GMT

101

83.7200

BATE

20000TEF

01/03/2024

13:19:18

GMT

104

83.7200

BATE

20000TEG

01/03/2024

13:19:18

GMT

91

83.7200

CHIX

120001HTB

01/03/2024

13:19:18

GMT

70

83.7200

XLON

947599314025605

01/03/2024

13:21:33

GMT

6

83.6800

BATE

20000TLW

01/03/2024

13:21:33

GMT

75

83.6800

BATE

20000TLX

01/03/2024

13:22:39

GMT

33

83.7000

XLON

947599314025930

01/03/2024

13:23:11

GMT

16

83.7000

BATE

20000TQA

01/03/2024

13:23:11

GMT

100

83.7000

CHIX

120001IDM

01/03/2024

13:23:11

GMT

1

83.7000

XLON

947599314025966

01/03/2024

13:23:11

GMT

100

83.7000

XLON

947599314025967

01/03/2024

13:23:46

GMT

50

83.6800

CHIX

120001IHC

01/03/2024

13:24:09

GMT

52

83.6600

BATE

20000TT7

01/03/2024

13:24:09

GMT

53

83.6600

BATE

20000TT6

01/03/2024

13:24:09

GMT

57

83.6600

TRQX

947599238525105

01/03/2024

13:25:28

GMT

48

83.6000

CHIX

120001ISR

01/03/2024

13:26:17

GMT

103

83.5800

XLON

947599314026278

01/03/2024

13:27:45

GMT

52

83.5800

BATE

20000U7I

01/03/2024

13:29:57

GMT

5

83.5800

BATE

20000UDM

01/03/2024

13:30:00

GMT

102

83.5800

BATE

20000UDQ

01/03/2024

13:31:20

GMT

67

83.5600

CHIX

120001JUT

01/03/2024

13:31:20

GMT

10

83.6200

XLON

947599314026830

01/03/2024

13:31:20

GMT

13

83.6200

XLON

947599314026828

01/03/2024

13:31:20

GMT

20

83.6200

XLON

947599314026827

01/03/2024

13:31:20

GMT

29

83.6200

XLON

947599314026829

01/03/2024

13:31:25

GMT

32

83.6000

BATE

20000UJA

01/03/2024

13:31:25

GMT

43

83.6000

XLON

947599314026845

01/03/2024

13:32:32

GMT

158

83.5800

BATE

20000UN7

01/03/2024

13:32:32

GMT

79

83.5800

CHIX

120001K3V

01/03/2024

13:32:32

GMT

104

83.5800

CHIX

120001K3B

01/03/2024

13:32:32

GMT

114

83.5800

TRQX

947599238525732

01/03/2024

13:32:32

GMT

8

83.5800

XLON

947599314027003

01/03/2024

13:32:32

GMT

19

83.5800

XLON

947599314027002

01/03/2024

13:32:32

GMT

83

83.5800

XLON

947599314026993

01/03/2024

13:32:38

GMT

69

83.5800

BATE

20000UNU

01/03/2024

13:32:46

GMT

29

83.6000

BATE

20000UO9

01/03/2024

13:32:49

GMT

2

83.6000

BATE

20000UOC

01/03/2024

13:32:53

GMT

28

83.6000

BATE

20000UOD

01/03/2024

13:33:45

GMT

6

83.6200

BATE

20000URD

01/03/2024

13:33:45

GMT

16

83.6200

XLON

947599314027124

01/03/2024

13:33:45

GMT

39

83.6200

XLON

947599314027123

01/03/2024

13:35:54

GMT

152

83.5600

BATE

20000UZG

01/03/2024

13:35:54

GMT

51

83.5800

CHIX

120001KNO

01/03/2024

13:35:54

GMT

42

83.6000

CHIX

120001KN6

01/03/2024

13:35:54

GMT

51

83.6000

CHIX

120001KN5

01/03/2024

13:35:54

GMT

44

83.5800

TRQX

947599238526055

01/03/2024

13:35:54

GMT

110

83.6000

XLON

947599314027304

01/03/2024

13:35:56

GMT

32

83.5600

BATE

20000V0P

01/03/2024

13:36:04

GMT

57

83.5400

CHIX

120001KTG

01/03/2024

13:36:04

GMT

16

83.5400

XLON

947599314027370

01/03/2024

13:36:04

GMT

50

83.5400

XLON

947599314027368

01/03/2024

13:36:09

GMT

6

83.5400

BATE

20000V2I

01/03/2024

13:36:09

GMT

7

83.5400

BATE

20000V2J

01/03/2024

13:37:00

GMT

32

83.5200

BATE

20000V5F

01/03/2024

13:37:00

GMT

3

83.5400

BATE

20000V5H

01/03/2024

13:37:00

GMT

32

83.5400

BATE

20000V5G

01/03/2024

13:37:00

GMT

57

83.5200

XLON

947599314027532

01/03/2024

13:37:02

GMT

55

83.4800

CHIX

120001L35

01/03/2024

13:37:02

GMT

14

83.4600

XLON

947599314027550

01/03/2024

13:37:02

GMT

14

83.4800

XLON

947599314027551

01/03/2024

13:37:02

GMT

36

83.4800

XLON

947599314027552

01/03/2024

13:37:03

GMT

14

83.4600

XLON

947599314027556

01/03/2024

13:37:11

GMT

13

83.4600

XLON

947599314027567

01/03/2024

13:37:11

GMT

66

83.4600

XLON

947599314027566

01/03/2024

13:37:23

GMT

11

83.4400

XLON

947599314027625

01/03/2024

13:37:23

GMT

24

83.4400

XLON

947599314027617

01/03/2024

13:37:23

GMT

34

83.4400

XLON

947599314027618

01/03/2024

13:37:36

GMT

10

83.4800

XLON

947599314027704

01/03/2024

13:37:38

GMT

39

83.4800

XLON

947599314027705

01/03/2024

13:37:45

GMT

21

83.4800

XLON

947599314027707

01/03/2024

13:38:07

GMT

8

83.5000

XLON

947599314027738

01/03/2024

13:38:08

GMT

8

83.5200

XLON

947599314027741

01/03/2024

13:38:08

GMT

39

83.5200

XLON

947599314027742

01/03/2024

13:38:12

GMT

73

83.5000

BATE

20000VBH

01/03/2024

13:40:01

GMT

194

83.5000

XLON

947599314027865

01/03/2024

13:40:55

GMT

32

83.5400

BATE

20000VJS

01/03/2024

13:41:08

GMT

7

83.5400

BATE

20000VKA

01/03/2024

13:42:30

GMT

169

83.5400

BATE

20000VN1

01/03/2024

13:42:30

GMT

32

83.5600

BATE

20000VN2

01/03/2024

13:42:30

GMT

114

83.5400

CHIX

120001LZD

01/03/2024

13:42:30

GMT

49

83.5400

TRQX

947599238526686

01/03/2024

13:42:30

GMT

44

83.5400

XLON

947599314028049

01/03/2024

13:42:35

GMT

5

83.5600

BATE

20000VNB

01/03/2024

13:42:35

GMT

21

83.5600

BATE

20000VN9

01/03/2024

13:42:35

GMT

32

83.5600

BATE

20000VNA

01/03/2024

13:42:37

GMT

32

83.5600

BATE

20000VNL

01/03/2024

13:42:37

GMT

114

83.5600

BATE

20000VNM

01/03/2024

13:42:40

GMT

114

83.5600

BATE

20000VNN

01/03/2024

13:42:42

GMT

32

83.5600

BATE

20000VO2

01/03/2024

13:42:42

GMT

90

83.5600

BATE

20000VO3

01/03/2024

13:42:43

GMT

32

83.5600

BATE

20000VO5

01/03/2024

13:42:45

GMT

32

83.5600

BATE

20000VO6

01/03/2024

13:42:47

GMT

32

83.5600

BATE

20000VOC

01/03/2024

13:42:48

GMT

32

83.5600

BATE

20000VOH

01/03/2024

13:42:52

GMT

32

83.5600

BATE

20000VOO

01/03/2024

13:43:00

GMT

32

83.5600

BATE

20000VPC

01/03/2024

13:43:05

GMT

21

83.5600

BATE

20000VPG

01/03/2024

13:43:05

GMT

32

83.5600

BATE

20000VPF

01/03/2024

13:43:14

GMT

195

83.5600

BATE

20000VPP

01/03/2024

13:43:19

GMT

157

83.5600

BATE

20000VQ2

01/03/2024

13:43:19

GMT

166

83.5600

BATE

20000VQ0

01/03/2024

13:43:19

GMT

79

83.5600

CHIX

120001M2Z

01/03/2024

13:49:02

GMT

48

83.5400

BATE

20000W45

01/03/2024

13:49:02

GMT

130

83.5400

BATE

20000W43

01/03/2024

13:49:02

GMT

126

83.5400

CHIX

120001MSQ

01/03/2024

13:49:02

GMT

46

83.5400

TRQX

947599238527165

01/03/2024

13:49:02

GMT

136

83.5400

XLON

947599314028551

01/03/2024

13:49:04

GMT

75

83.5400

BATE

20000W4I

01/03/2024

13:49:04

GMT

151

83.5400

BATE

20000W4J

01/03/2024

13:49:42

GMT

53

83.5200

TRQX

947599238527211

01/03/2024

13:51:07

GMT

32

83.5400

BATE

20000WA2

01/03/2024

13:51:07

GMT

39

83.5200

CHIX

120001N2X

01/03/2024

13:51:07

GMT

70

83.5200

CHIX

120001N2Y

01/03/2024

13:51:07

GMT

131

83.5200

XLON

947599314028719

01/03/2024

13:51:09

GMT

129

83.5200

BATE

20000WAG

01/03/2024

13:51:10

GMT

116

83.5200

BATE

20000WAH

01/03/2024

13:51:11

GMT

137

83.5200

BATE

20000WAJ

01/03/2024

13:51:33

GMT

138

83.5200

BATE

20000WBO

01/03/2024

13:51:38

GMT

129

83.5200

BATE

20000WBQ

01/03/2024

13:51:40

GMT

126

83.5200

BATE

20000WBR

01/03/2024

13:52:16

GMT

57

83.5200

BATE

20000WDB

01/03/2024

13:52:16

GMT

92

83.5200

BATE

20000WDC

01/03/2024

13:52:31

GMT

74

83.5400

BATE

20000WDX

01/03/2024

13:52:31

GMT

150

83.5400

BATE

20000WDW

01/03/2024

13:54:56

GMT

16

83.5600

BATE

20000WL4

01/03/2024

13:54:56

GMT

64

83.5600

CHIX

120001NLN

01/03/2024

13:54:56

GMT

97

83.5600

CHIX

120001NLO

01/03/2024

13:54:56

GMT

60

83.5600

TRQX

947599238527624

01/03/2024

13:54:56

GMT

32

83.5600

XLON

947599314028940

01/03/2024

13:54:56

GMT

128

83.5600

XLON

947599314028941

01/03/2024

13:55:50

GMT

19

83.5600

BATE

20000WNP

01/03/2024

13:55:55

GMT

6

83.5600

BATE

20000WNQ

01/03/2024

13:56:44

GMT

78

83.6000

CHIX

120001NTT

01/03/2024

13:57:01

GMT

91

83.5800

BATE

20000WS0

01/03/2024

13:57:06

GMT

7

83.5800

BATE

20000WS5

01/03/2024

13:57:06

GMT

167

83.5800

BATE

20000WS6

01/03/2024

13:57:06

GMT

89

83.5800

XLON

947599314029089

01/03/2024

13:57:52

GMT

5

83.5800

BATE

20000WUD

01/03/2024

13:58:09

GMT

112

83.6000

BATE

20000WUX

01/03/2024

13:59:17

GMT

43

83.6400

BATE

20000WXT

01/03/2024

13:59:49

GMT

70

83.6400

BATE

20000X01

01/03/2024

13:59:49

GMT

92

83.6400

BATE

20000X04

01/03/2024

13:59:49

GMT

80

83.6400

CHIX

120001OAG

01/03/2024

13:59:49

GMT

93

83.6400

CHIX

120001OAF

01/03/2024

13:59:49

GMT

34

83.6400

TRQX

947599238528133

01/03/2024

13:59:49

GMT

37

83.6400

TRQX

947599238528132

01/03/2024

13:59:49

GMT

43

83.6400

XLON

947599314029315

01/03/2024

14:00:40

GMT

186

83.6600

BATE

20000X3G

01/03/2024

14:01:03

GMT

198

83.6800

BATE

20000X4H

01/03/2024

14:01:05

GMT

179

83.6800

BATE

20000X4O

01/03/2024

14:03:53

GMT

60

83.7600

BATE

20000XG0

01/03/2024

14:03:53

GMT

60

83.7600

BATE

20000XGE

01/03/2024

14:03:53

GMT

61

83.7600

XLON

947599314029779

01/03/2024

14:03:53

GMT

69

83.7600

XLON

947599314029793

01/03/2024

14:04:19

GMT

15

83.7400

BATE

20000XHF

01/03/2024

14:04:19

GMT

49

83.7400

BATE

20000XHE

01/03/2024

14:04:19

GMT

64

83.7400

BATE

20000XHB

01/03/2024

14:04:19

GMT

122

83.7400

CHIX

120001P3W

01/03/2024

14:04:57

GMT

7

83.7400

BATE

20000XIZ

01/03/2024

14:04:57

GMT

20

83.7400

BATE

20000XJ0

01/03/2024

14:04:57

GMT

126

83.7400

BATE

20000XJ1

01/03/2024

14:04:59

GMT

51

83.7400

BATE

20000XJD

01/03/2024

14:04:59

GMT

56

83.7400

BATE

20000XJF

01/03/2024

14:04:59

GMT

66

83.7400

CHIX

120001P7B

01/03/2024

14:05:00

GMT

71

83.7400

BATE

20000XJK

01/03/2024

14:07:25

GMT

17

83.8200

BATE

20000XR7

01/03/2024

14:07:43

GMT

5

83.8200

BATE

20000XSC

01/03/2024

14:07:48

GMT

45

83.8200

BATE

20000XSL

01/03/2024

14:07:48

GMT

45

83.8200

BATE

20000XSM

01/03/2024

14:07:53

GMT

32

83.8200

BATE

20000XSO

01/03/2024

14:10:02

GMT

46

83.8200

BATE

20000XZK

01/03/2024

14:10:02

GMT

14

83.8200

CHIX

120001PZ1

01/03/2024

14:10:02

GMT

32

83.8200

CHIX

120001PZ2

01/03/2024

14:10:02

GMT

65

83.8200

XLON

947599314030279

01/03/2024

14:11:31

GMT

56

83.8400

BATE

20000Y3R

01/03/2024

14:11:31

GMT

154

83.8600

BATE

20000Y3S

01/03/2024

14:11:31

GMT

96

83.8400

CHIX

120001Q4R

01/03/2024

14:13:02

GMT

93

83.9400

XLON

947599314030562

01/03/2024

14:13:46

GMT

159

83.9000

BATE

20000YCF

01/03/2024

14:13:46

GMT

21

83.9200

BATE

20000YCK

01/03/2024

14:13:46

GMT

32

83.9200

BATE

20000YCJ

01/03/2024

14:13:46

GMT

53

83.9200

BATE

20000YCE

01/03/2024

14:13:46

GMT

50

83.9000

CHIX

120001QJQ

01/03/2024

14:13:46

GMT

105

83.9200

CHIX

120001QJO

01/03/2024

14:13:46

GMT

12

83.9200

TRQX

947599238529637

01/03/2024

14:13:46

GMT

19

83.9200

TRQX

947599238529636

01/03/2024

14:13:46

GMT

31

83.9200

TRQX

947599238529635

01/03/2024

14:13:46

GMT

66

83.9200

TRQX

947599238529634

01/03/2024

14:13:46

GMT

6

83.9200

XLON

947599314030630

01/03/2024

14:13:46

GMT

71

83.9200

XLON

947599314030629

01/03/2024

14:15:09

GMT

32

83.9000

BATE

20000YH8

01/03/2024

14:15:12

GMT

47

83.9000

BATE

20000YHF

01/03/2024

14:15:14

GMT

75

83.9000

BATE

20000YHO

01/03/2024

14:15:21

GMT

32

83.9000

BATE

20000YIC

01/03/2024

14:15:51

GMT

89

83.8800

BATE

20000YKS

01/03/2024

14:15:51

GMT

115

83.8800

XLON

947599314030870

01/03/2024

14:17:09

GMT

4

83.8600

TRQX

947599238529962

01/03/2024

14:17:09

GMT

32

83.8600

TRQX

947599238529961

01/03/2024

14:17:09

GMT

38

83.8600

TRQX

947599238529963

01/03/2024

14:18:30

GMT

5

83.8400

BATE

20000YT7

01/03/2024

14:18:30

GMT

32

83.8600

BATE

20000YT8

01/03/2024

14:18:30

GMT

9

83.8400

CHIX

120001RBY

01/03/2024

14:18:30

GMT

65

83.8400

CHIX

120001RBX

01/03/2024

14:19:22

GMT

3

83.8200

BATE

20000YX8

01/03/2024

14:19:22

GMT

32

83.8200

BATE

20000YX7

01/03/2024

14:19:22

GMT

6

83.8200

CHIX

120001RJ4

01/03/2024

14:19:22

GMT

39

83.8200

CHIX

120001RJ5

01/03/2024

14:19:24

GMT

10

83.8000

BATE

20000YXD

01/03/2024

14:19:24

GMT

53

83.8000

BATE

20000YXE

01/03/2024

14:20:55

GMT

48

83.7600

XLON

947599314031281

01/03/2024

14:21:10

GMT

183

83.7600

BATE

20000Z32

01/03/2024

14:21:10

GMT

23

83.7600

CHIX

120001RST

01/03/2024

14:21:46

GMT

41

83.8000

CHIX

120001RVH

01/03/2024

14:21:46

GMT

100

83.8000

CHIX

120001RVG

01/03/2024

14:21:46

GMT

17

83.8000

XLON

947599314031327

01/03/2024

14:21:46

GMT

59

83.8000

XLON

947599314031326

01/03/2024

14:26:05

GMT

59

83.8000

BATE

20000ZIO

01/03/2024

14:26:05

GMT

4

83.8200

BATE

20000ZIQ

01/03/2024

14:26:05

GMT

32

83.8200

BATE

20000ZIP

01/03/2024

14:26:05

GMT

58

83.8000

TRQX

947599238530834

01/03/2024

14:26:10

GMT

16

83.8200

BATE

20000ZJ9

01/03/2024

14:26:10

GMT

56

83.8200

BATE

20000ZJ8

01/03/2024

14:26:10

GMT

122

83.8200

BATE

20000ZJA

01/03/2024

14:26:16

GMT

28

83.9000

XLON

947599314031734

01/03/2024

14:27:21

GMT

86

83.8600

TRQX

947599238531013

01/03/2024

14:27:21

GMT

140

83.8600

XLON

947599314031851

01/03/2024

14:27:22

GMT

137

83.8600

CHIX

120001SRG

01/03/2024

14:27:22

GMT

64

83.8600

XLON

947599314031852

01/03/2024

14:27:24

GMT

6

83.8600

CHIX

120001SRT

01/03/2024

14:27:24

GMT

55

83.8600

CHIX

120001SRU

01/03/2024

14:27:25

GMT

73

83.8600

BATE

20000ZOW

01/03/2024

14:27:27

GMT

73

83.8600

BATE

20000ZOY

01/03/2024

14:27:27

GMT

102

83.8600

BATE

20000ZOZ

01/03/2024

14:28:30

GMT

6

83.8600

BATE

20000ZTY

01/03/2024

14:28:52

GMT

50

83.8600

BATE

20000ZVX

01/03/2024

14:29:11

GMT

25

83.8600

BATE

20000ZX8

01/03/2024

14:29:11

GMT

68

83.8200

XLON

947599314032091

01/03/2024

14:29:16

GMT

6

83.8000

BATE

20000ZXK

01/03/2024

14:29:16

GMT

12

83.8000

BATE

20000ZXJ

01/03/2024

14:29:16

GMT

32

83.8000

BATE

20000ZXO

01/03/2024

14:29:16

GMT

34

83.8000

BATE

20000ZXL

01/03/2024

14:29:16

GMT

48

83.8000

BATE

20000ZXM

01/03/2024

14:29:18

GMT

32

83.8000

BATE

20000ZXP

01/03/2024

14:29:19

GMT

32

83.8000

BATE

20000ZXW

01/03/2024

14:29:20

GMT

32

83.8000

BATE

20000ZY6

01/03/2024

14:29:21

GMT

32

83.8000

BATE

20000ZY8

01/03/2024

14:29:23

GMT

32

83.8000

BATE

20000ZYG

01/03/2024

14:29:24

GMT

32

83.8000

BATE

20000ZYH

01/03/2024

14:29:26

GMT

32

83.8000

BATE

20000ZYK

01/03/2024

14:29:26

GMT

39

83.8000

BATE

20000ZYJ

01/03/2024

14:29:28

GMT

2

83.8000

BATE

20000ZYL

01/03/2024

14:29:28

GMT

32

83.8000

BATE

20000ZYM

01/03/2024

14:29:29

GMT

7

83.7600

BATE

20000ZYW

01/03/2024

14:29:29

GMT

12

83.7600

BATE

20000ZYU

01/03/2024

14:29:29

GMT

25

83.7600

BATE

20000ZYV

01/03/2024

14:29:29

GMT

195

83.7600

BATE

20000ZYX

01/03/2024

14:29:29

GMT

57

83.7600

CHIX

120001T6Q

01/03/2024

14:29:29

GMT

63

83.7600

XLON

947599314032107

01/03/2024

14:29:32

GMT

133

83.7600

BATE

20000ZZG

01/03/2024

14:29:34

GMT

55

83.7600

BATE

20000ZZM

01/03/2024

14:29:36

GMT

78

83.7600

BATE

20000ZZT

01/03/2024

14:29:37

GMT

197

83.7600

BATE

20000ZZV

01/03/2024

14:29:39

GMT

180

83.7600

BATE

20001000

01/03/2024

14:29:43

GMT

51

83.7600

BATE

2000100G

01/03/2024

14:29:47

GMT

47

83.7600

BATE

20001012

01/03/2024

14:30:01

GMT

34

83.8400

XLON

947599314032212

01/03/2024

14:30:04

GMT

53

83.8600

CHIX

120001THI

01/03/2024

14:30:44

GMT

5

83.9200

XLON

947599314032455

01/03/2024

14:31:44

GMT

11

84.0200

BATE

200010M1

01/03/2024

14:31:44

GMT

46

84.0200

BATE

200010M2

01/03/2024

14:31:49

GMT

10

84.0000

CHIX

120001U43

01/03/2024

14:31:49

GMT

136

84.0000

CHIX

120001U42

01/03/2024

14:31:49

GMT

58

84.0200

TRQX

947599238531884

01/03/2024

14:31:49

GMT

8

84.0200

XLON

947599314032757

01/03/2024

14:31:49

GMT

180

84.0200

XLON

947599314032756

01/03/2024

14:31:51

GMT

5

84.0000

BATE

200010NA

01/03/2024

14:32:09

GMT

54

84.0000

CHIX

120001U94

01/03/2024

14:32:09

GMT

168

84.0000

CHIX

120001U92

01/03/2024

14:32:09

GMT

111

84.0000

XLON

947599314032915

01/03/2024

14:32:58

GMT

23

84.0000

BATE

200010VC

01/03/2024

14:33:06

GMT

3

83.9800

BATE

200010WO

01/03/2024

14:33:06

GMT

9

83.9800

BATE

200010X0

01/03/2024

14:33:06

GMT

41

83.9800

BATE

200010WZ

01/03/2024

14:33:06

GMT

112

83.9800

BATE

200010WP

01/03/2024

14:33:06

GMT

115

83.9800

BATE

200010WS

01/03/2024

14:33:06

GMT

81

83.9800

CHIX

120001UJ0

01/03/2024

14:33:06

GMT

51

83.9800

XLON

947599314033057

01/03/2024

14:33:15

GMT

32

83.9800

BATE

200010XI

01/03/2024

14:33:20

GMT

12

83.9600

BATE

200010Y5

01/03/2024

14:33:28

GMT

28

83.9600

BATE

200010Z8

01/03/2024

14:33:33

GMT

39

83.9600

BATE

200010ZO

01/03/2024

14:33:58

GMT

154

83.9800

BATE

2000112F

01/03/2024

14:33:59

GMT

154

83.9800

BATE

2000112J

01/03/2024

14:34:11

GMT

11

83.9800

BATE

2000113T

01/03/2024

14:34:11

GMT

100

83.9800

BATE

2000113U

01/03/2024

14:34:18

GMT

32

84.0000

BATE

2000114T

01/03/2024

14:34:18

GMT

53

83.9800

XLON

947599314033190

01/03/2024

14:34:19

GMT

32

84.0000

BATE

20001156

01/03/2024

14:34:21

GMT

28

84.0000

BATE

2000115S

01/03/2024

14:34:21

GMT

32

84.0000

BATE

2000115Q

01/03/2024

14:34:21

GMT

69

84.0000

BATE

2000115R

01/03/2024

14:34:27

GMT

32

84.0000

BATE

2000116B

01/03/2024

14:35:51

GMT

49

83.9800

BATE

200011I9

01/03/2024

14:35:51

GMT

45

83.9800

CHIX

120001VHB

01/03/2024

14:35:51

GMT

112

83.9800

CHIX

120001VH9

01/03/2024

14:35:51

GMT

44

83.9800

XLON

947599314033504

01/03/2024

14:35:52

GMT

32

83.9800

BATE

200011IL

01/03/2024

14:35:52

GMT

73

83.9600

CHIX

120001VHT

01/03/2024

14:36:15

GMT

52

83.9400

BATE

200011LQ

01/03/2024

14:36:15

GMT

72

83.9400

TRQX

947599238532813

01/03/2024

14:36:23

GMT

63

83.9200

BATE

200011ML

01/03/2024

14:36:23

GMT

86

83.9200

BATE

200011MS

01/03/2024

14:36:23

GMT

62

83.9200

TRQX

947599238532846

01/03/2024

14:36:23

GMT

10

83.9200

XLON

947599314033581

01/03/2024

14:36:23

GMT

54

83.9200

XLON

947599314033582

01/03/2024

14:36:35

GMT

17

83.9000

BATE

200011OC

01/03/2024

14:36:35

GMT

38

83.9000

BATE

200011OB

01/03/2024

14:36:35

GMT

84

83.9000

CHIX

120001VS9

01/03/2024

14:36:36

GMT

18

83.9000

BATE

200011OH

01/03/2024

14:36:55

GMT

20

83.9000

BATE

200011QE

01/03/2024

14:37:09

GMT

32

83.9000

BATE

200011SD

01/03/2024

14:37:14

GMT

122

83.9000

BATE

200011SN

01/03/2024

14:37:33

GMT

32

83.9000

BATE

200011UG

01/03/2024

14:37:40

GMT

81

83.8600

BATE

200011V4

01/03/2024

14:37:40

GMT

84

83.8600

BATE

200011V5

01/03/2024

14:37:40

GMT

57

83.8600

CHIX

120001W1W

01/03/2024

14:38:00

GMT

32

83.8600

BATE

200011W8

01/03/2024

14:38:14

GMT

71

83.8400

BATE

200011YR

01/03/2024

14:38:14

GMT

89

83.8400

BATE

200011YS

01/03/2024

14:38:31

GMT

193

83.8400

BATE

2000120K

01/03/2024

14:41:01

GMT

14

83.7800

BATE

200012G0

01/03/2024

14:41:01

GMT

43

83.7800

BATE

200012FU

01/03/2024

14:41:01

GMT

57

83.7800

BATE

200012FZ

01/03/2024

14:41:01

GMT

96

83.7800

BATE

200012G3

01/03/2024

14:41:01

GMT

119

83.7800

BATE

200012FV

01/03/2024

14:41:01

GMT

56

83.7800

CHIX

120001WUX

01/03/2024

14:41:01

GMT

51

83.8200

CHIX

120001WUO

01/03/2024

14:41:01

GMT

55

83.8000

TRQX

947599238533695

01/03/2024

14:41:01

GMT

1

83.7800

XLON

947599314034264

01/03/2024

14:41:01

GMT

73

83.7800

XLON

947599314034263

01/03/2024

14:41:11

GMT

28

83.7400

BATE

200012IQ

01/03/2024

14:41:11

GMT

43

83.7400

BATE

200012IP

01/03/2024

14:41:11

GMT

71

83.7400

BATE

200012IO

01/03/2024

14:41:13

GMT

59

83.7200

XLON

947599314034308

01/03/2024

14:42:58

GMT

23

83.7200

CHIX

120001XH0

01/03/2024

14:42:58

GMT

92

83.7200

CHIX

120001XGZ

01/03/2024

14:42:59

GMT

21

83.7000

XLON

947599314034685

01/03/2024

14:42:59

GMT

108

83.7000

XLON

947599314034686

01/03/2024

14:44:13

GMT

7

83.7400

BATE

2000130W

01/03/2024

14:44:26

GMT

28

83.7400

BATE

2000131V

01/03/2024

14:45:14

GMT

21

83.7200

BATE

20001365

01/03/2024

14:45:14

GMT

37

83.7200

BATE

20001366

01/03/2024

14:45:14

GMT

60

83.7200

BATE

20001367

01/03/2024

14:45:14

GMT

105

83.7200

CHIX

120001XXV

01/03/2024

14:46:51

GMT

90

83.7000

BATE

200013ET

01/03/2024

14:46:51

GMT

93

83.7000

BATE

200013EO

01/03/2024

14:46:51

GMT

86

83.7000

XLON

947599314035203

01/03/2024

14:47:04

GMT

39

83.6600

XLON

947599314035250

01/03/2024

14:47:17

GMT

24

83.6200

BATE

200013LY

01/03/2024

14:47:17

GMT

48

83.6200

BATE

200013LX

01/03/2024

14:47:17

GMT

115

83.6200

BATE

200013LW

01/03/2024

14:47:17

GMT

143

83.6200

BATE

200013LR

01/03/2024

14:47:21

GMT

87

83.6200

BATE

200013MM

01/03/2024

14:47:22

GMT

75

83.6200

BATE

200013MV

01/03/2024

14:47:23

GMT

6

83.6200

BATE

200013MY

01/03/2024

14:47:24

GMT

17

83.6200

BATE

200013N6

01/03/2024

14:47:24

GMT

33

83.6200

BATE

200013N5

01/03/2024

14:47:24

GMT

48

83.6200

BATE

200013N7

01/03/2024

14:47:57

GMT

4

83.6000

BATE

200013QQ

01/03/2024

14:47:57

GMT

13

83.6000

BATE

200013QS

01/03/2024

14:47:57

GMT

32

83.6000

BATE

200013QR

01/03/2024

14:47:57

GMT

41

83.6000

BATE

200013QP

01/03/2024

14:47:57

GMT

4

83.6000

CHIX

120001YQ1

01/03/2024

14:47:57

GMT

50

83.6000

CHIX

120001YQ2

01/03/2024

14:48:06

GMT

57

83.5800

BATE

200013S4

01/03/2024

14:48:06

GMT

63

83.5800

BATE

200013S3

01/03/2024

14:48:06

GMT

58

83.5800

XLON

947599314035383

01/03/2024

14:48:06

GMT

171

83.5800

XLON

947599314035382

01/03/2024

14:48:15

GMT

6

83.5600

BATE

200013TY

01/03/2024

14:48:15

GMT

21

83.5600

BATE

200013TX

01/03/2024

14:48:15

GMT

30

83.5600

BATE

200013TZ

01/03/2024

14:48:15

GMT

52

83.5600

CHIX

120001YVV

01/03/2024

14:49:20

GMT

56

83.5400

BATE

20001417

01/03/2024

14:49:20

GMT

44

83.5400

TRQX

947599238535252

01/03/2024

14:49:21

GMT

53

83.5400

BATE

20001418

01/03/2024

14:49:27

GMT

70

83.5400

CHIX

120001Z9M

01/03/2024

14:49:29

GMT

69

83.5400

CHIX

120001ZAB

01/03/2024

14:49:35

GMT

8

83.6200

XLON

947599314035691

01/03/2024

14:49:35

GMT

13

83.6200

XLON

947599314035692

01/03/2024

14:49:35

GMT

39

83.6200

XLON

947599314035693

01/03/2024

14:50:00

GMT

17

83.5800

BATE

20001470

01/03/2024

14:50:00

GMT

32

83.5800

BATE

2000146V

01/03/2024

14:50:00

GMT

47

83.5800

BATE

2000146W

01/03/2024

14:50:00

GMT

52

83.5800

BATE

2000146T

01/03/2024

14:50:02

GMT

10

83.5800

CHIX

120001ZID

01/03/2024

14:50:02

GMT

136

83.5800

CHIX

120001ZIE

01/03/2024

14:50:03

GMT

24

83.6000

TRQX

947599238535457

01/03/2024

14:50:03

GMT

31

83.6000

TRQX

947599238535456

01/03/2024

14:50:27

GMT

72

83.5600

BATE

200014AU

01/03/2024

14:50:27

GMT

75

83.5600

BATE

200014AS

01/03/2024

14:50:27

GMT

122

83.5600

CHIX

120001ZLX

01/03/2024

14:50:27

GMT

164

83.5600

CHIX

120001ZLW

01/03/2024

14:50:27

GMT

31

83.5600

XLON

947599314035904

01/03/2024

14:50:27

GMT

33

83.5600

XLON

947599314035901

01/03/2024

14:50:27

GMT

37

83.5600

XLON

947599314035903

01/03/2024

14:50:27

GMT

58

83.5600

XLON

947599314035902

01/03/2024

14:50:50

GMT

57

83.5200

CHIX

120001ZQG

01/03/2024

14:50:50

GMT

71

83.5400

CHIX

120001ZQD

01/03/2024

14:50:50

GMT

105

83.5400

TRQX

947599238535643

01/03/2024

14:50:50

GMT

21

83.5200

XLON

947599314035967

01/03/2024

14:50:50

GMT

60

83.5200

XLON

947599314035966

01/03/2024

14:50:50

GMT

61

83.5400

XLON

947599314035963

01/03/2024

14:51:42

GMT

45

83.3600

TRQX

947599238535790

01/03/2024

14:51:42

GMT

72

83.3600

XLON

947599314036257

01/03/2024

14:52:08

GMT

8

83.4200

XLON

947599314036330

01/03/2024

14:52:08

GMT

39

83.4200

XLON

947599314036328

01/03/2024

14:52:08

GMT

39

83.4200

XLON

947599314036329

01/03/2024

14:52:36

GMT

10

83.4000

BATE

200014RC

01/03/2024

14:52:36

GMT

32

83.4000

BATE

200014RB

01/03/2024

14:52:36

GMT

88

83.3800

CHIX

1200020AQ

01/03/2024

14:52:36

GMT

85

83.3800

XLON

947599314036408

01/03/2024

14:52:51

GMT

100

83.3800

XLON

947599314036448

01/03/2024

14:52:54

GMT

32

83.3800

BATE

200014SX

01/03/2024

14:53:17

GMT

57

83.3600

XLON

947599314036551

01/03/2024

14:54:03

GMT

10

83.3800

BATE

2000156R

01/03/2024

14:54:03

GMT

32

83.3800

BATE

2000156Q

01/03/2024

14:54:03

GMT

8

83.3600

XLON

947599314036676

01/03/2024

14:54:03

GMT

50

83.3600

XLON

947599314036677

01/03/2024

14:54:08

GMT

21

83.4400

BATE

2000157Q

01/03/2024

14:54:08

GMT

32

83.4400

BATE

2000157P

01/03/2024

14:54:08

GMT

33

83.4400

BATE

2000157O

01/03/2024

14:54:11

GMT

32

83.4400

BATE

2000157Y

01/03/2024

14:54:20

GMT

32

83.4600

BATE

20001598

01/03/2024

14:54:21

GMT

8

83.4600

XLON

947599314036746

01/03/2024

14:54:21

GMT

11

83.4600

XLON

947599314036747

01/03/2024

14:54:21

GMT

27

83.4600

XLON

947599314036748

01/03/2024

14:54:40

GMT

76

83.4600

TRQX

947599238536382

01/03/2024

14:54:40

GMT

106

83.4600

XLON

947599314036810

01/03/2024

14:54:54

GMT

7

83.4600

BATE

200015DX

01/03/2024

14:54:59

GMT

6

83.4600

CHIX

120002193

01/03/2024

14:54:59

GMT

11

83.4600

CHIX

120002192

01/03/2024

14:54:59

GMT

32

83.4600

CHIX

120002194

01/03/2024

14:55:10

GMT

10

83.4400

BATE

200015H4

01/03/2024

14:55:16

GMT

10

83.4400

BATE

200015HY

01/03/2024

14:55:55

GMT

10

83.4400

BATE

200015P4

01/03/2024

14:55:55

GMT

32

83.4400

BATE

200015P3

01/03/2024

14:55:55

GMT

59

83.4400

BATE

200015PD

01/03/2024

14:55:55

GMT

56

83.4200

XLON

947599314037150

01/03/2024

14:56:14

GMT

6

83.4200

BATE

200015SR

01/03/2024

14:56:14

GMT

9

83.4200

BATE

200015SS

01/03/2024

14:56:14

GMT

14

83.4200

BATE

200015ST

01/03/2024

14:56:14

GMT

32

83.4200

BATE

200015SP

01/03/2024

14:56:14

GMT

52

83.4200

BATE

200015SN

01/03/2024

14:56:14

GMT

86

83.4200

BATE

200015SQ

01/03/2024

14:56:14

GMT

154

83.4200

BATE

200015SU

01/03/2024

14:56:14

GMT

12

83.4200

CHIX

1200021VJ

01/03/2024

14:56:14

GMT

18

83.4200

CHIX

1200021VD

01/03/2024

14:56:14

GMT

42

83.4200

CHIX

1200021VC

01/03/2024

14:56:14

GMT

72

83.4200

XLON

947599314037262

01/03/2024

14:56:23

GMT

72

83.4200

XLON

947599314037279

01/03/2024

14:56:33

GMT

66

83.4200

BATE

200015V8

01/03/2024

14:56:33

GMT

100

83.4200

BATE

200015V7

01/03/2024

14:56:33

GMT

38

83.4200

CHIX

1200021YY

01/03/2024

14:56:33

GMT

91

83.4200

CHIX

1200021YZ

01/03/2024

14:56:33

GMT

78

83.4200

XLON

947599314037331

01/03/2024

14:57:25

GMT

155

83.4800

BATE

20001634

01/03/2024

14:57:36

GMT

81

83.4800

CHIX

1200022C8

01/03/2024

14:57:36

GMT

52

83.4800

XLON

947599314037521

01/03/2024

14:58:00

GMT

21

83.5800

BATE

2000167P

01/03/2024

14:58:00

GMT

21

83.5800

CHIX

1200022GW

01/03/2024

14:58:00

GMT

36

83.5800

CHIX

1200022GX

01/03/2024

14:58:00

GMT

38

83.5800

XLON

947599314037583

01/03/2024

14:58:00

GMT

53

83.5800

XLON

947599314037582

01/03/2024

14:58:21

GMT

47

83.5600

XLON

947599314037639

01/03/2024

14:58:21

GMT

47

83.5600

XLON

947599314037641

01/03/2024

14:58:21

GMT

55

83.5600

XLON

947599314037640

01/03/2024

14:58:54

GMT

21

83.5400

CHIX

1200022PS

01/03/2024

14:58:54

GMT

45

83.5400

CHIX

1200022PQ

01/03/2024

14:58:54

GMT

57

83.5400

CHIX

1200022PT

01/03/2024

14:58:54

GMT

62

83.5400

TRQX

947599238537181

01/03/2024

14:58:54

GMT

86

83.5400

XLON

947599314037734

01/03/2024

14:59:14

GMT

49

83.5200

TRQX

947599238537215

01/03/2024

14:59:38

GMT

83

83.5200

XLON

947599314037820

01/03/2024

15:00:36

GMT

3

83.6000

BATE

200016UT

01/03/2024

15:00:36

GMT

7

83.6000

BATE

200016US

01/03/2024

15:00:36

GMT

102

83.6200

BATE

200016UP

01/03/2024

15:00:36

GMT

102

83.6200

BATE

200016UR

01/03/2024

15:00:36

GMT

58

83.5800

CHIX

1200023JJ

01/03/2024

15:00:36

GMT

146

83.6200

CHIX

1200023JH

01/03/2024

15:00:36

GMT

194

83.5800

XLON

947599314038165

01/03/2024

15:00:36

GMT

6

83.6000

XLON

947599314038162

01/03/2024

15:00:36

GMT

100

83.6000

XLON

947599314038161

01/03/2024

15:00:53

GMT

79

83.5800

CHIX

1200023LZ

01/03/2024

15:01:51

GMT

122

83.5600

BATE

2000170C

01/03/2024

15:01:51

GMT

154

83.5600

XLON

947599314038372

01/03/2024

15:02:12

GMT

211

83.6000

BATE

2000172L

01/03/2024

15:02:53

GMT

32

83.5800

BATE

2000176G

01/03/2024

15:02:53

GMT

142

83.5800

BATE

2000176H

01/03/2024

15:02:53

GMT

153

83.5800

BATE

2000176F

01/03/2024

15:02:53

GMT

45

83.5800

CHIX

12000243T

01/03/2024

15:02:54

GMT

50

83.5600

BATE

2000176V

01/03/2024

15:03:31

GMT

32

83.5800

BATE

200017BD

01/03/2024

15:03:31

GMT

50

83.5600

CHIX

1200024BZ

01/03/2024

15:03:36

GMT

32

83.5800

BATE

200017BS

01/03/2024

15:03:36

GMT

71

83.5600

XLON

947599314038683

01/03/2024

15:03:51

GMT

1

83.5400

BATE

200017DL

01/03/2024

15:03:51

GMT

7

83.5400

BATE

200017DN

01/03/2024

15:03:51

GMT

16

83.5400

BATE

200017DK

01/03/2024

15:03:51

GMT

32

83.5400

BATE

200017DM

01/03/2024

15:03:51

GMT

50

83.5400

CHIX

1200024GJ

01/03/2024

15:03:56

GMT

16

83.5400

BATE

200017E2

01/03/2024

15:03:56

GMT

32

83.5400

BATE

200017E3

01/03/2024

15:03:58

GMT

32

83.5400

BATE

200017EA

01/03/2024

15:04:00

GMT

5

83.5400

BATE

200017EE

01/03/2024

15:04:00

GMT

32

83.5400

BATE

200017EF

01/03/2024

15:04:04

GMT

46

83.5400

BATE

200017FH

01/03/2024

15:04:16

GMT

20

83.5600

XLON

947599314038900

01/03/2024

15:04:16

GMT

26

83.5600

XLON

947599314038901

01/03/2024

15:04:20

GMT

10

83.5400

BATE

200017HK

01/03/2024

15:04:20

GMT

32

83.5400

BATE

200017HJ

01/03/2024

15:04:20

GMT

106

83.5400

CHIX

1200024MM

01/03/2024

15:04:20

GMT

44

83.5200

TRQX

947599238538139

01/03/2024

15:04:25

GMT

32

83.5400

BATE

200017IQ

01/03/2024

15:04:27

GMT

32

83.5400

BATE

200017J4

01/03/2024

15:04:29

GMT

32

83.5400

BATE

200017JP

01/03/2024

15:04:31

GMT

32

83.5400

BATE

200017K1

01/03/2024

15:04:33

GMT

32

83.5400

BATE

200017K7

01/03/2024

15:04:35

GMT

21

83.5400

BATE

200017KF

01/03/2024

15:04:35

GMT

32

83.5400

BATE

200017KG

01/03/2024

15:04:38

GMT

28

83.5400

BATE

200017KS

01/03/2024

15:04:38

GMT

32

83.5400

BATE

200017KT

01/03/2024

15:04:40

GMT

1

83.5400

BATE

200017KV

01/03/2024

15:04:55

GMT

77

83.5200

BATE

200017LV

01/03/2024

15:04:55

GMT

214

83.5200

BATE

200017LW

01/03/2024

15:04:55

GMT

81

83.5200

CHIX

1200024T0

01/03/2024

15:04:55

GMT

148

83.5200

XLON

947599314039008

01/03/2024

15:05:09

GMT

1

83.5400

BATE

200017O0

01/03/2024

15:05:14

GMT

81

83.5000

BATE

200017OT

01/03/2024

15:05:14

GMT

88

83.5000

BATE

200017OS

01/03/2024

15:05:14

GMT

81

83.5000

XLON

947599314039111

01/03/2024

15:05:17

GMT

7

83.5200

BATE

200017PH

01/03/2024

15:05:17

GMT

10

83.5200

BATE

200017PJ

01/03/2024

15:05:17

GMT

45

83.5200

BATE

200017PI

01/03/2024

15:05:31

GMT

81

83.5000

XLON

947599314039178

01/03/2024

15:05:31

GMT

86

83.5000

XLON

947599314039179

01/03/2024

15:05:39

GMT

86

83.5000

BATE

200017QZ

01/03/2024

15:05:41

GMT

88

83.5000

BATE

200017RA

01/03/2024

15:05:50

GMT

109

83.5000

BATE

200017SC

01/03/2024

15:05:52

GMT

109

83.5000

BATE

200017SH

01/03/2024

15:06:13

GMT

8

83.5600

XLON

947599314039310

01/03/2024

15:06:13

GMT

20

83.5600

XLON

947599314039311

01/03/2024

15:06:13

GMT

28

83.5600

XLON

947599314039309

01/03/2024

15:06:21

GMT

45

83.5600

CHIX

12000259L

01/03/2024

15:06:35

GMT

8

83.5600

XLON

947599314039371

01/03/2024

15:07:05

GMT

8

83.5600

XLON

947599314039505

01/03/2024

15:07:10

GMT

107

83.5600

BATE

20001815

01/03/2024

15:07:32

GMT

51

83.5800

TRQX

947599238538661

01/03/2024

15:07:32

GMT

147

83.5800

XLON

947599314039609

01/03/2024

15:07:33

GMT

108

83.5800

XLON

947599314039615

01/03/2024

15:07:54

GMT

18

83.6400

BATE

2000184Z

01/03/2024

15:07:54

GMT

32

83.6400

BATE

2000184Y

01/03/2024

15:07:54

GMT

39

83.6400

XLON

947599314039668

01/03/2024

15:07:56

GMT

1

83.6400

BATE

2000185E

01/03/2024

15:07:56

GMT

28

83.6400

BATE

2000185A

01/03/2024

15:07:56

GMT

32

83.6400

BATE

2000185B

01/03/2024

15:07:56

GMT

32

83.6400

BATE

2000185F

01/03/2024

15:07:57

GMT

1

83.6400

BATE

2000185H

01/03/2024

15:07:57

GMT

6

83.6400

BATE

2000185J

01/03/2024

15:07:57

GMT

32

83.6400

BATE

2000185I

01/03/2024

15:07:57

GMT

32

83.6400

BATE

2000185K

01/03/2024

15:07:58

GMT

1

83.6400

BATE

2000185O

01/03/2024

15:07:58

GMT

32

83.6400

BATE

2000185P

01/03/2024

15:07:59

GMT

1

83.6400

BATE

2000185S

01/03/2024

15:07:59

GMT

1

83.6400

BATE

2000185U

01/03/2024

15:07:59

GMT

32

83.6400

BATE

2000185T

01/03/2024

15:07:59

GMT

32

83.6400

BATE

2000185V

01/03/2024

15:08:00

GMT

1

83.6400

BATE

20001861

01/03/2024

15:08:00

GMT

32

83.6400

BATE

20001862

01/03/2024

15:08:01

GMT

1

83.6400

BATE

2000186G

01/03/2024

15:08:01

GMT

1

83.6400

BATE

2000186J

01/03/2024

15:08:01

GMT

32

83.6400

BATE

2000186H

01/03/2024

15:08:01

GMT

32

83.6400

BATE

2000186K

01/03/2024

15:08:02

GMT

1

83.6400

BATE

2000186N

01/03/2024

15:08:02

GMT

32

83.6400

BATE

2000186O

01/03/2024

15:08:03

GMT

1

83.6400

BATE

2000186S

01/03/2024

15:08:03

GMT

32

83.6400

BATE

2000186T

01/03/2024

15:08:04

GMT

1

83.6400

BATE

2000186V

01/03/2024

15:08:04

GMT

2

83.6400

BATE

2000186Z

01/03/2024

15:08:04

GMT

32

83.6400

BATE

2000186W

01/03/2024

15:08:04

GMT

32

83.6400

BATE

20001870

01/03/2024

15:08:05

GMT

49

83.6000

BATE

20001878

01/03/2024

15:08:05

GMT

87

83.6000

BATE

20001877

01/03/2024

15:08:05

GMT

1

83.6400

BATE

20001874

01/03/2024

15:08:05

GMT

32

83.6400

BATE

20001875

01/03/2024

15:08:05

GMT

1

83.6200

CHIX

1200025PE

01/03/2024

15:08:05

GMT

6

83.6200

CHIX

1200025PF

01/03/2024

15:08:05

GMT

32

83.6200

CHIX

1200025PG

01/03/2024

15:08:05

GMT

136

83.6200

CHIX

1200025PD

01/03/2024

15:08:46

GMT

32

83.6800

BATE

200018BI

01/03/2024

15:08:46

GMT

14

83.6800

XLON

947599314039821

01/03/2024

15:08:46

GMT

39

83.6800

XLON

947599314039820

01/03/2024

15:08:51

GMT

32

83.6800

BATE

200018BX

01/03/2024

15:08:54

GMT

1

83.6800

BATE

200018C5

01/03/2024

15:08:54

GMT

32

83.6800

BATE

200018C6

01/03/2024

15:08:54

GMT

12

83.6800

XLON

947599314039829

01/03/2024

15:08:54

GMT

39

83.6800

XLON

947599314039828

01/03/2024

15:08:59

GMT

1

83.6800

BATE

200018CG

01/03/2024

15:08:59

GMT

32

83.6800

BATE

200018CH

01/03/2024

15:09:03

GMT

32

83.6800

BATE

200018CT

01/03/2024

15:09:05

GMT

32

83.6800

BATE

200018D0

01/03/2024

15:09:08

GMT

32

83.6800

BATE

200018DA

01/03/2024

15:09:10

GMT

32

83.6800

BATE

200018DI

01/03/2024

15:09:13

GMT

32

83.6800

BATE

200018EC

01/03/2024

15:09:15

GMT

8

83.6800

XLON

947599314039909

01/03/2024

15:09:15

GMT

8

83.6800

XLON

947599314039910

01/03/2024

15:09:15

GMT

39

83.6800

XLON

947599314039911

01/03/2024

15:09:15

GMT

39

83.6800

XLON

947599314039912

01/03/2024

15:09:30

GMT

64

83.6800

BATE

200018FS

01/03/2024

15:09:41

GMT

1

83.7400

CHIX

12000264X

01/03/2024

15:09:43

GMT

8

83.7400

XLON

947599314039993

01/03/2024

15:09:53

GMT

61

83.7200

BATE

200018HL

01/03/2024

15:09:53

GMT

61

83.7200

BATE

200018HM

01/03/2024

15:09:53

GMT

191

83.7200

XLON

947599314040018

01/03/2024

15:09:56

GMT

84

83.7200

XLON

947599314040019

01/03/2024

15:10:23

GMT

80

83.7400

BATE

200018JX

01/03/2024

15:10:25

GMT

78

83.7400

BATE

200018KA

01/03/2024

15:10:35

GMT

60

83.7400

BATE

200018KY

01/03/2024

15:10:39

GMT

109

83.7600

CHIX

1200026DD

01/03/2024

15:10:39

GMT

57

83.7600

XLON

947599314040153

01/03/2024

15:10:51

GMT

115

83.7800

BATE

200018ME

01/03/2024

15:11:03

GMT

32

83.7800

BATE

200018OF

01/03/2024

15:11:03

GMT

136

83.7800

CHIX

1200026HN

01/03/2024

15:11:08

GMT

6

83.7800

BATE

200018PB

01/03/2024

15:11:08

GMT

187

83.7800

BATE

200018PC

01/03/2024

15:11:08

GMT

50

83.7800

CHIX

1200026IY

01/03/2024

15:11:10

GMT

136

83.7800

CHIX

1200026IZ

01/03/2024

15:11:10

GMT

136

83.7800

CHIX

1200026J0

01/03/2024

15:11:11

GMT

1

83.7800

BATE

200018PK

01/03/2024

15:11:11

GMT

32

83.7800

BATE

200018PJ

01/03/2024

15:11:14

GMT

156

83.7800

BATE

200018PV

01/03/2024

15:11:16

GMT

156

83.7800

BATE

200018Q0

01/03/2024

15:11:34

GMT

106

83.7600

BATE

200018RA

01/03/2024

15:11:34

GMT

106

83.7600

BATE

200018RB

01/03/2024

15:11:34

GMT

48

83.7600

CHIX

1200026LJ

01/03/2024

15:11:34

GMT

137

83.7600

CHIX

1200026LI

01/03/2024

15:11:34

GMT

61

83.7600

XLON

947599314040356

01/03/2024

15:11:39

GMT

32

83.7600

BATE

200018RT

01/03/2024

15:11:39

GMT

55

83.7400

CHIX

1200026M6

01/03/2024

15:11:44

GMT

7

83.7600

BATE

200018S4

01/03/2024

15:11:47

GMT

58

83.7400

TRQX

947599238539423

01/03/2024

15:11:47

GMT

79

83.7400

TRQX

947599238539422

01/03/2024

15:12:25

GMT

20

83.7600

XLON

947599314040588

01/03/2024

15:12:25

GMT

41

83.7600

XLON

947599314040589

01/03/2024

15:12:25

GMT

92

83.7600

XLON

947599314040587

01/03/2024

15:12:58

GMT

108

83.7400

CHIX

1200026X6

01/03/2024

15:13:45

GMT

29

83.7400

BATE

2000193V

01/03/2024

15:13:45

GMT

186

83.7400

BATE

2000193U

01/03/2024

15:13:45

GMT

215

83.7400

BATE

2000193T

01/03/2024

15:13:45

GMT

75

83.7400

XLON

947599314040776

01/03/2024

15:13:50

GMT

43

83.7400

BATE

20001941

01/03/2024

15:13:52

GMT

172

83.7400

BATE

2000194D

01/03/2024

15:13:52

GMT

179

83.7400

BATE

2000194E

01/03/2024

15:13:52

GMT

81

83.7400

CHIX

12000275F

01/03/2024

15:14:35

GMT

21

83.8400

BATE

2000199B

01/03/2024

15:14:35

GMT

32

83.8400

BATE

2000199A

01/03/2024

15:14:35

GMT

54

83.8600

BATE

2000199C

01/03/2024

15:14:35

GMT

8

83.8400

XLON

947599314040946

01/03/2024

15:14:58

GMT

8

83.8800

XLON

947599314041023

01/03/2024

15:14:58

GMT

17

83.8800

XLON

947599314041021

01/03/2024

15:14:58

GMT

19

83.8800

XLON

947599314041024

01/03/2024

15:14:58

GMT

39

83.8800

XLON

947599314041022

01/03/2024

15:14:59

GMT

174

83.8400

BATE

200019BD

01/03/2024

15:14:59

GMT

145

83.8400

CHIX

1200027IB

01/03/2024

15:14:59

GMT

3

83.8800

XLON

947599314041029

01/03/2024

15:14:59

GMT

4

83.8800

XLON

947599314041027

01/03/2024

15:14:59

GMT

8

83.8800

XLON

947599314041030

01/03/2024

15:14:59

GMT

19

83.8800

XLON

947599314041031

01/03/2024

15:14:59

GMT

38

83.8800

XLON

947599314041032

01/03/2024

15:14:59

GMT

39

83.8800

XLON

947599314041028

01/03/2024

15:15:00

GMT

8

83.8600

XLON

947599314041041

01/03/2024

15:15:00

GMT

13

83.8600

XLON

947599314041039

01/03/2024

15:15:00

GMT

43

83.8600

XLON

947599314041040

01/03/2024

15:15:14

GMT

2

83.8600

XLON

947599314041096

01/03/2024

15:15:14

GMT

8

83.8600

XLON

947599314041094

01/03/2024

15:15:14

GMT

39

83.8600

XLON

947599314041095

01/03/2024

15:15:27

GMT

6

83.8600

XLON

947599314041116

01/03/2024

15:15:27

GMT

39

83.8600

XLON

947599314041117

01/03/2024

15:15:34

GMT

27

83.8800

XLON

947599314041135

01/03/2024

15:15:41

GMT

21

83.9000

XLON

947599314041167

01/03/2024

15:15:41

GMT

39

83.9000

XLON

947599314041165

01/03/2024

15:15:41

GMT

39

83.9000

XLON

947599314041166

01/03/2024

15:16:11

GMT

77

83.8600

TRQX

947599238540177

01/03/2024

15:16:11

GMT

195

83.8600

XLON

947599314041244

01/03/2024

15:16:15

GMT

115

83.8400

XLON

947599314041251

01/03/2024

15:16:27

GMT

173

83.8400

BATE

200019L3

01/03/2024

15:16:27

GMT

130

83.8400

CHIX

1200027XN

01/03/2024

15:16:27

GMT

49

83.8400

TRQX

947599238540239

01/03/2024

15:16:38

GMT

32

83.8400

BATE

200019MN

01/03/2024

15:16:38

GMT

81

83.8200

CHIX

120002802

01/03/2024

15:16:43

GMT

32

83.8400

BATE

200019N0

01/03/2024

15:16:43

GMT

128

83.8400

BATE

200019N1

01/03/2024

15:16:46

GMT

7

83.8400

BATE

200019NM

01/03/2024

15:16:46

GMT

69

83.8400

BATE

200019NL

01/03/2024

15:16:49

GMT

136

83.8400

BATE

200019O0

01/03/2024

15:16:52

GMT

207

83.8400

BATE

200019O9

01/03/2024

15:16:54

GMT

209

83.8400

BATE

200019ON

01/03/2024

15:16:57

GMT

174

83.8400

BATE

200019P0

01/03/2024

15:17:02

GMT

52

83.8200

CHIX

120002846

01/03/2024

15:17:02

GMT

112

83.8200

XLON

947599314041426

01/03/2024

15:17:43

GMT

46

83.8000

CHIX

12000288Y

01/03/2024

15:17:43

GMT

84

83.8000

XLON

947599314041516

01/03/2024

15:18:04

GMT

51

83.7800

BATE

200019V8

01/03/2024

15:18:04

GMT

32

83.8000

BATE

200019V9

01/03/2024

15:18:04

GMT

92

83.7800

XLON

947599314041586

01/03/2024

15:18:10

GMT

7

83.8000

BATE

200019W3

01/03/2024

15:18:15

GMT

6

83.8000

BATE

200019WV

01/03/2024

15:18:18

GMT

36

83.8000

BATE

200019WX

01/03/2024

15:18:20

GMT

110

83.7800

BATE

200019XB

01/03/2024

15:18:20

GMT

76

83.7800

XLON

947599314041621

01/03/2024

15:18:21

GMT

88

83.7800

BATE

200019XC

01/03/2024

15:18:31

GMT

67

83.7600

BATE

200019Y4

01/03/2024

15:18:51

GMT

8

83.8000

XLON

947599314041671

01/03/2024

15:18:51

GMT

35

83.8000

XLON

947599314041670

01/03/2024

15:18:53

GMT

181

83.7800

XLON

947599314041684

01/03/2024

15:19:32

GMT

28

83.7800

BATE

20001A4S

01/03/2024

15:19:32

GMT

53

83.7800

BATE

20001A4T

01/03/2024

15:20:04

GMT

129

83.7600

BATE

20001A8M

01/03/2024

15:20:04

GMT

66

83.7600

CHIX

1200028RJ

01/03/2024

15:20:04

GMT

101

83.7600

CHIX

1200028RG

01/03/2024

15:20:04

GMT

52

83.7600

TRQX

947599238540878

01/03/2024

15:20:04

GMT

108

83.7600

XLON

947599314041832

01/03/2024

15:20:15

GMT

8

83.7800

XLON

947599314041858

01/03/2024

15:20:15

GMT

27

83.7800

XLON

947599314041860

01/03/2024

15:20:15

GMT

39

83.7800

XLON

947599314041859

01/03/2024

15:20:32

GMT

58

83.7600

CHIX

1200028V6

01/03/2024

15:20:36

GMT

136

83.7800

BATE

20001ABT

01/03/2024

15:20:56

GMT

93

83.7600

XLON

947599314042071

01/03/2024

15:21:10

GMT

49

83.7800

BATE

20001AG1

01/03/2024

15:21:14

GMT

6

83.7800

BATE

20001AGI

01/03/2024

15:21:20

GMT

28

83.7800

BATE

20001AHB

01/03/2024

15:22:26

GMT

73

83.7800

BATE

20001AOI

01/03/2024

15:22:27

GMT

73

83.7800

BATE

20001AOL

01/03/2024

15:23:01

GMT

56

83.8400

BATE

20001ARC

01/03/2024

15:23:01

GMT

56

83.8400

BATE

20001ARD

01/03/2024

15:23:01

GMT

61

83.8400

CHIX

1200029NG

01/03/2024

15:23:01

GMT

8

83.8400

XLON

947599314042308

01/03/2024

15:23:04

GMT

8

83.8400

XLON

947599314042323

01/03/2024

15:23:20

GMT

27

83.8200

BATE

20001AU1

01/03/2024

15:23:20

GMT

28

83.8200

BATE

20001AU0

01/03/2024

15:23:20

GMT

55

83.8200

BATE

20001ATZ

01/03/2024

15:23:20

GMT

30

83.8200

CHIX

1200029RU

01/03/2024

15:23:20

GMT

50

83.8200

CHIX

1200029RT

01/03/2024

15:23:20

GMT

96

83.8200

CHIX

1200029RS

01/03/2024

15:23:20

GMT

62

83.8000

TRQX

947599238541441

01/03/2024

15:23:20

GMT

8

83.8200

XLON

947599314042375

01/03/2024

15:23:20

GMT

40

83.8200

XLON

947599314042377

01/03/2024

15:23:20

GMT

143

83.8200

XLON

947599314042376

01/03/2024

15:23:27

GMT

8

83.8200

XLON

947599314042389

01/03/2024

15:23:30

GMT

8

83.8200

XLON

947599314042390

01/03/2024

15:23:35

GMT

8

83.8400

XLON

947599314042401

01/03/2024

15:23:36

GMT

32

83.8400

BATE

20001AVH

01/03/2024

15:23:36

GMT

8

83.8400

XLON

947599314042402

01/03/2024

15:23:38

GMT

1

83.8400

BATE

20001AVK

01/03/2024

15:23:38

GMT

32

83.8400

BATE

20001AVL

01/03/2024

15:23:39

GMT

32

83.8400

BATE

20001AVP

01/03/2024

15:24:10

GMT

116

83.8000

BATE

20001AYD

01/03/2024

15:24:10

GMT

126

83.8000

BATE

20001AYC

01/03/2024

15:24:10

GMT

98

83.8000

CHIX

1200029W5

01/03/2024

15:24:26

GMT

8

83.8400

XLON

947599314042511

01/03/2024

15:24:26

GMT

44

83.8400

XLON

947599314042510

01/03/2024

15:24:26

GMT

44

83.8400

XLON

947599314042512

01/03/2024

15:24:27

GMT

8

83.8200

XLON

947599314042514

01/03/2024

15:24:28

GMT

8

83.8400

XLON

947599314042519

01/03/2024

15:24:28

GMT

8

83.8400

XLON

947599314042523

01/03/2024

15:24:28

GMT

30

83.8400

XLON

947599314042522

01/03/2024

15:24:28

GMT

44

83.8400

XLON

947599314042520

01/03/2024

15:24:28

GMT

44

83.8400

XLON

947599314042521

01/03/2024

15:24:28

GMT

44

83.8400

XLON

947599314042524

01/03/2024

15:24:30

GMT

8

83.8400

XLON

947599314042525

01/03/2024

15:24:30

GMT

8

83.8400

XLON

947599314042526

01/03/2024

15:24:31

GMT

36

83.8200

XLON

947599314042529

01/03/2024

15:24:31

GMT

50

83.8200

XLON

947599314042532

01/03/2024

15:24:31

GMT

176

83.8200

XLON

947599314042530

01/03/2024

15:24:31

GMT

8

83.8400

XLON

947599314042527

01/03/2024

15:25:00

GMT

61

83.8200

XLON

947599314042569

01/03/2024

15:25:05

GMT

32

83.8200

BATE

20001B4J

01/03/2024

15:26:05

GMT

46

83.8400

BATE

20001BBJ

01/03/2024

15:26:09

GMT

11

83.8400

BATE

20001BBQ

01/03/2024

15:26:09

GMT

149

83.8400

CHIX

120002AFK

01/03/2024

15:26:09

GMT

78

83.8400

TRQX

947599238541826

01/03/2024

15:26:09

GMT

134

83.8400

XLON

947599314043016

01/03/2024

15:26:11

GMT

6

83.8400

BATE

20001BC0

01/03/2024

15:27:02

GMT

82

83.8400

BATE

20001BK4

01/03/2024

15:27:02

GMT

100

83.8400

CHIX

120002ATP

01/03/2024

15:28:40

GMT

7

83.8600

BATE

20001BRI

01/03/2024

15:28:54

GMT

27

83.8800

BATE

20001BSR

01/03/2024

15:28:54

GMT

31

83.8800

BATE

20001BSQ

01/03/2024

15:28:54

GMT

103

83.8400

CHIX

120002BAG

01/03/2024

15:28:54

GMT

77

83.8400

XLON

947599314043559

01/03/2024

15:28:56

GMT

1

83.8800

BATE

20001BT5

01/03/2024

15:28:56

GMT

32

83.8800

BATE

20001BT6

01/03/2024

15:28:57

GMT

3

83.8800

BATE

20001BTG

01/03/2024

15:28:57

GMT

32

83.8800

BATE

20001BTH

01/03/2024

15:29:09

GMT

32

83.8800

BATE

20001BV3

01/03/2024

15:29:14

GMT

1

83.8800

BATE

20001BVO

01/03/2024

15:29:14

GMT

32

83.8800

BATE

20001BVP

01/03/2024

15:29:16

GMT

32

83.8800

BATE

20001BVU

01/03/2024

15:29:37

GMT

32

83.8600

BATE

20001BX7

01/03/2024

15:29:37

GMT

83

83.8400

CHIX

120002BHE

01/03/2024

15:29:37

GMT

75

83.8400

XLON

947599314043728

01/03/2024

15:29:42

GMT

6

83.8600

BATE

20001BXW

01/03/2024

15:29:42

GMT

32

83.8600

BATE

20001BXX

01/03/2024

15:29:57

GMT

46

83.8400

BATE

20001BYZ

01/03/2024

15:29:57

GMT

46

83.8400

BATE

20001BZ0

01/03/2024

15:29:57

GMT

81

83.8400

CHIX

120002BJO

01/03/2024

15:29:57

GMT

90

83.8200

TRQX

947599238542557

01/03/2024

15:29:57

GMT

44

83.8400

XLON

947599314043799

01/03/2024

15:30:02

GMT

32

83.8400

BATE

20001BZF

01/03/2024

15:30:02

GMT

62

83.8400

BATE

20001BZG

01/03/2024

15:30:05

GMT

32

83.8400

BATE

20001C07

01/03/2024

15:30:05

GMT

62

83.8400

BATE

20001C08

01/03/2024

15:30:08

GMT

1

83.8400

BATE

20001C0R

01/03/2024

15:30:08

GMT

32

83.8400

BATE

20001C0S

01/03/2024

15:30:10

GMT

1

83.8400

BATE

20001C12

01/03/2024

15:30:12

GMT

1

83.8400

BATE

20001C14

01/03/2024

15:30:12

GMT

5

83.8400

BATE

20001C15

01/03/2024

15:30:12

GMT

32

83.8400

BATE

20001C16

01/03/2024

15:30:14

GMT

32

83.8400

BATE

20001C17

01/03/2024

15:30:52

GMT

35

83.8200

BATE

20001C4Y

01/03/2024

15:30:52

GMT

84

83.8200

BATE

20001C4X

01/03/2024

15:30:52

GMT

64

83.8200

CHIX

120002BU8

01/03/2024

15:30:52

GMT

49

83.8200

TRQX

947599238542682

01/03/2024

15:30:52

GMT

8

83.8200

XLON

947599314044047

01/03/2024

15:30:52

GMT

51

83.8200

XLON

947599314044048

01/03/2024

15:30:52

GMT

79

83.8200

XLON

947599314044044

01/03/2024

15:30:54

GMT

73

83.8000

BATE

20001C5A

01/03/2024

15:31:09

GMT

46

83.7600

BATE

20001C84

01/03/2024

15:31:09

GMT

80

83.7600

BATE

20001C87

01/03/2024

15:31:09

GMT

8

83.7600

XLON

947599314044350

01/03/2024

15:31:09

GMT

21

83.7600

XLON

947599314044348

01/03/2024

15:31:09

GMT

22

83.7600

XLON

947599314044349

01/03/2024

15:31:09

GMT

34

83.7600

XLON

947599314044352

01/03/2024

15:31:09

GMT

50

83.7600

XLON

947599314044351

01/03/2024

15:32:07

GMT

62

83.7800

CHIX

120002C84

01/03/2024

15:32:19

GMT

71

83.7600

BATE

20001CF6

01/03/2024

15:32:19

GMT

71

83.7600

BATE

20001CF7

01/03/2024

15:32:19

GMT

107

83.7600

CHIX

120002C9K

01/03/2024

15:32:19

GMT

35

83.7600

XLON

947599314044655

01/03/2024

15:32:19

GMT

148

83.7600

XLON

947599314044656

01/03/2024

15:32:42

GMT

4

83.8000

BATE

20001CHE

01/03/2024

15:32:49

GMT

5

83.8000

BATE

20001CHX

01/03/2024

15:32:53

GMT

6

83.8000

BATE

20001CI3

01/03/2024

15:34:02

GMT

48

83.8400

BATE

20001COL

01/03/2024

15:34:02

GMT

78

83.8400

BATE

20001COK

01/03/2024

15:34:02

GMT

126

83.8400

BATE

20001COI

01/03/2024

15:34:02

GMT

115

83.8400

CHIX

120002CQ9

01/03/2024

15:34:02

GMT

56

83.8400

TRQX

947599238543258

01/03/2024

15:34:02

GMT

80

83.8400

TRQX

947599238543257

01/03/2024

15:34:02

GMT

81

83.8400

XLON

947599314044897

01/03/2024

15:34:08

GMT

120

83.8000

CHIX

120002CRW

01/03/2024

15:34:08

GMT

51

83.8000

TRQX

947599238543281

01/03/2024

15:34:34

GMT

57

83.7600

XLON

947599314045043

01/03/2024

15:35:00

GMT

54

83.7600

BATE

20001CU8

01/03/2024

15:35:31

GMT

172

83.8000

BATE

20001CXM

01/03/2024

15:35:31

GMT

86

83.8000

CHIX

120002D66

01/03/2024

15:35:31

GMT

155

83.8000

XLON

947599314045270

01/03/2024

15:35:32

GMT

44

83.8000

CHIX

120002D6A

01/03/2024

15:35:34

GMT

54

83.8000

CHIX

120002D6C

01/03/2024

15:35:55

GMT

63

83.7800

CHIX

120002DA8

01/03/2024

15:35:56

GMT

48

83.7800

XLON

947599314045362

01/03/2024

15:36:45

GMT

74

83.7600

XLON

947599314045478

01/03/2024

15:37:58

GMT

73

83.7200

BATE

20001DAD

01/03/2024

15:37:58

GMT

73

83.7200

BATE

20001DAE

01/03/2024

15:37:58

GMT

43

83.7200

CHIX

120002DR2

01/03/2024

15:37:58

GMT

41

83.7200

XLON

947599314045818

01/03/2024

15:37:58

GMT

70

83.7200

XLON

947599314045819

01/03/2024

15:37:59

GMT

3

83.7200

BATE

20001DAG

01/03/2024

15:37:59

GMT

57

83.7200

BATE

20001DAF

01/03/2024

15:37:59

GMT

63

83.7200

XLON

947599314045821

01/03/2024

15:38:51

GMT

69

83.6600

CHIX

120002DXV

01/03/2024

15:39:02

GMT

17

83.6800

BATE

20001DEY

01/03/2024

15:39:02

GMT

21

83.6800

BATE

20001DEX

01/03/2024

15:39:02

GMT

32

83.6800

BATE

20001DEW

01/03/2024

15:39:02

GMT

51

83.6800

CHIX

120002DZM

01/03/2024

15:39:04

GMT

8

83.7000

XLON

947599314046026

01/03/2024

15:39:09

GMT

34

83.7200

CHIX

120002E01

01/03/2024

15:39:10

GMT

8

83.7200

XLON

947599314046037

01/03/2024

15:39:10

GMT

28

83.7200

XLON

947599314046036

01/03/2024

15:39:10

GMT

44

83.7200

XLON

947599314046034

01/03/2024

15:39:10

GMT

44

83.7200

XLON

947599314046035

01/03/2024

15:39:11

GMT

21

83.7200

BATE

20001DFV

01/03/2024

15:39:11

GMT

32

83.7200

BATE

20001DFW

01/03/2024

15:39:11

GMT

14

83.7200

TRQX

947599238544241

01/03/2024

15:39:11

GMT

31

83.7200

TRQX

947599238544240

01/03/2024

15:39:11

GMT

8

83.7200

XLON

947599314046038

01/03/2024

15:39:11

GMT

44

83.7200

XLON

947599314046039

01/03/2024

15:39:13

GMT

1

83.7200

BATE

20001DG3

01/03/2024

15:39:13

GMT

32

83.7200

BATE

20001DG4

01/03/2024

15:39:15

GMT

1

83.7200

BATE

20001DG8

01/03/2024

15:39:15

GMT

21

83.7200

BATE

20001DGA

01/03/2024

15:39:15

GMT

32

83.7200

BATE

20001DG9

01/03/2024

15:39:15

GMT

23

83.7000

XLON

947599314046042

01/03/2024

15:39:15

GMT

32

83.7000

XLON

947599314046043

01/03/2024

15:39:16

GMT

21

83.7200

BATE

20001DGC

01/03/2024

15:39:16

GMT

32

83.7200

BATE

20001DGD

01/03/2024

15:39:17

GMT

1

83.7200

BATE

20001DGG

01/03/2024

15:39:17

GMT

32

83.7200

BATE

20001DGH

01/03/2024

15:39:18

GMT

1

83.7200

BATE

20001DGJ

01/03/2024

15:39:18

GMT

32

83.7200

BATE

20001DGK

01/03/2024

15:39:19

GMT

1

83.7200

BATE

20001DGM

01/03/2024

15:39:19

GMT

32

83.7200

BATE

20001DGN

01/03/2024

15:39:25

GMT

5

83.7200

BATE

20001DH5

01/03/2024

15:39:25

GMT

6

83.7200

BATE

20001DH3

01/03/2024

15:39:25

GMT

32

83.7200

BATE

20001DH4

01/03/2024

15:39:27

GMT

11

83.7200

BATE

20001DHG

01/03/2024

15:39:27

GMT

32

83.7200

BATE

20001DHF

01/03/2024

15:39:44

GMT

23

83.7000

XLON

947599314046101

01/03/2024

15:39:44

GMT

23

83.7000

XLON

947599314046102

01/03/2024

15:40:20

GMT

172

83.7000

CHIX

120002EBW

01/03/2024

15:40:20

GMT

87

83.7000

TRQX

947599238544449

01/03/2024

15:40:20

GMT

152

83.7000

XLON

947599314046285

01/03/2024

15:40:40

GMT

60

83.7200

CHIX

120002EG3

01/03/2024

15:40:40

GMT

8

83.7600

XLON

947599314046363

01/03/2024

15:40:40

GMT

60

83.7600

XLON

947599314046362

01/03/2024

15:40:52

GMT

50

83.7400

TRQX

947599238544542

01/03/2024

15:40:52

GMT

21

83.7400

XLON

947599314046381

01/03/2024

15:40:52

GMT

29

83.7400

XLON

947599314046382

01/03/2024

15:41:04

GMT

10

83.7800

CHIX

120002EIW

01/03/2024

15:41:04

GMT

18

83.7800

CHIX

120002EIU

01/03/2024

15:41:04

GMT

21

83.7800

CHIX

120002EIV

01/03/2024

15:41:06

GMT

11

83.7800

XLON

947599314046423

01/03/2024

15:41:06

GMT

44

83.7800

XLON

947599314046422

01/03/2024

15:41:07

GMT

8

83.7800

XLON

947599314046424

01/03/2024

15:41:07

GMT

40

83.7800

XLON

947599314046425

01/03/2024

15:41:41

GMT

39

83.8000

XLON

947599314046504

01/03/2024

15:41:46

GMT

8

83.7800

XLON

947599314046507

01/03/2024

15:41:46

GMT

16

83.7800

XLON

947599314046508

01/03/2024

15:41:46

GMT

42

83.7800

XLON

947599314046509

01/03/2024

15:41:46

GMT

158

83.7800

XLON

947599314046506

01/03/2024

15:41:58

GMT

11

83.8000

TRQX

947599238544733

01/03/2024

15:41:58

GMT

31

83.8000

TRQX

947599238544734

01/03/2024

15:43:54

GMT

40

83.8000

CHIX

120002FI9

01/03/2024

15:43:54

GMT

96

83.8200

CHIX

120002FIA

01/03/2024

15:43:54

GMT

45

83.8000

TRQX

947599238545109

01/03/2024

15:43:55

GMT

44

83.8000

TRQX

947599238545113

01/03/2024

15:44:11

GMT

147

83.7800

CHIX

120002FL9

01/03/2024

15:44:11

GMT

63

83.7800

TRQX

947599238545146

01/03/2024

15:44:11

GMT

45

83.7800

XLON

947599314046880

01/03/2024

15:44:11

GMT

153

83.7800

XLON

947599314046881

01/03/2024

15:44:45

GMT

100

83.7600

CHIX

120002FQU

01/03/2024

15:44:45

GMT

83

83.7600

XLON

947599314046982

01/03/2024

15:45:02

GMT

64

83.7800

CHIX

120002FVH

01/03/2024

15:45:27

GMT

47

83.8000

TRQX

947599238545413

01/03/2024

15:45:27

GMT

6

83.8000

XLON

947599314047150

01/03/2024

15:45:27

GMT

170

83.8000

XLON

947599314047151

01/03/2024

15:46:11

GMT

59

83.8200

XLON

947599314047282

01/03/2024

15:48:08

GMT

86

83.8600

CHIX

120002GVV

01/03/2024

15:48:08

GMT

34

83.8600

XLON

947599314047469

01/03/2024

15:48:08

GMT

50

83.8600

XLON

947599314047468

01/03/2024

15:48:08

GMT

202

83.8600

XLON

947599314047466

01/03/2024

15:48:18

GMT

68

83.8400

CHIX

120002GY2

01/03/2024

15:48:18

GMT

63

83.8400

XLON

947599314047498

01/03/2024

15:48:43

GMT

60

83.8200

CHIX

120002H1A

01/03/2024

15:48:43

GMT

59

83.8200

TRQX

947599238546001

01/03/2024

15:48:44

GMT

81

83.8000

XLON

947599314047538

01/03/2024

15:48:44

GMT

90

83.8000

XLON

947599314047537

01/03/2024

15:51:06

GMT

55

83.8000

CHIX

120002HMH

01/03/2024

15:51:17

GMT

45

83.7800

XLON

947599314047848

01/03/2024

15:52:22

GMT

125

83.7600

CHIX

120002I1I

01/03/2024

15:52:22

GMT

152

83.7600

XLON

947599314047922

01/03/2024

15:52:56

GMT

76

83.7400

CHIX

120002I7J

01/03/2024

15:52:56

GMT

82

83.7400

XLON

947599314048038

01/03/2024

15:53:39

GMT

9

83.7400

XLON

947599314048148

01/03/2024

15:53:50

GMT

46

83.7400

CHIX

120002IG7

01/03/2024

15:53:50

GMT

85

83.7400

XLON

947599314048152

01/03/2024

15:54:10

GMT

71

83.7800

CHIX

120002IJ4

01/03/2024

15:54:53

GMT

6

83.7600

CHIX

120002IOS

01/03/2024

15:54:53

GMT

90

83.7600

CHIX

120002IOT

01/03/2024

15:54:53

GMT

8

83.7600

XLON

947599314048262

01/03/2024

15:54:53

GMT

35

83.7600

XLON

947599314048261

01/03/2024

15:54:53

GMT

50

83.7600

XLON

947599314048253

01/03/2024

15:54:58

GMT

7

83.7600

XLON

947599314048270

01/03/2024

15:55:26

GMT

96

83.7600

XLON

947599314048300

01/03/2024

15:56:47

GMT

45

83.7800

TRQX

947599238547298

01/03/2024

15:56:58

GMT

72

83.7600

CHIX

120002JBL

01/03/2024

15:56:58

GMT

109

83.7600

CHIX

120002JBI

01/03/2024

15:56:58

GMT

25

83.7600

TRQX

947599238547322

01/03/2024

15:56:58

GMT

37

83.7600

TRQX

947599238547323

01/03/2024

15:56:58

GMT

55

83.7600

TRQX

947599238547317

01/03/2024

15:56:58

GMT

67

83.7600

XLON

947599314048428

01/03/2024

15:57:33

GMT

49

83.7400

CHIX

120002JJ7

01/03/2024

15:57:33

GMT

43

83.7400

TRQX

947599238547402

01/03/2024

15:57:33

GMT

55

83.7400

XLON

947599314048482

01/03/2024

15:58:18

GMT

3

83.7400

CHIX

120002JS1

01/03/2024

15:58:18

GMT

56

83.7400

CHIX

120002JS0

01/03/2024

15:58:48

GMT

8

83.7600

XLON

947599314048723

01/03/2024

15:58:48

GMT

50

83.7600

XLON

947599314048724

01/03/2024

15:59:32

GMT

69

83.7400

CHIX

120002K6C

01/03/2024

15:59:32

GMT

1

83.7400

XLON

947599314048848

01/03/2024

15:59:32

GMT

73

83.7400

XLON

947599314048847

01/03/2024

15:59:39

GMT

20

83.7400

XLON

947599314048860

01/03/2024

15:59:39

GMT

56

83.7400

XLON

947599314048859

01/03/2024

16:00:03

GMT

46

83.7200

TRQX

947599238547854

01/03/2024

16:00:03

GMT

156

83.7200

XLON

947599314048902

01/03/2024

16:00:11

GMT

209

83.7400

XLON

947599314048972

01/03/2024

16:00:12

GMT

53

83.7400

XLON

947599314048973

01/03/2024

16:00:16

GMT

20

83.7200

XLON

947599314048981

01/03/2024

16:00:16

GMT

48

83.7200

XLON

947599314048978

01/03/2024

16:00:16

GMT

60

83.7200

XLON

947599314048980

01/03/2024

16:00:16

GMT

66

83.7200

XLON

947599314048979

01/03/2024

16:00:54

GMT

5

83.7000

CHIX

120002KO5

01/03/2024

16:00:54

GMT

50

83.7000

CHIX

120002KO4

01/03/2024

16:00:54

GMT

97

83.7000

XLON

947599314049062

01/03/2024

16:01:30

GMT

23

83.7000

CHIX

120002KZG

01/03/2024

16:01:30

GMT

131

83.7000

CHIX

120002KZF

01/03/2024

16:01:30

GMT

208

83.7000

XLON

947599314049155

01/03/2024

16:01:40

GMT

82

83.6800

CHIX

120002L1H

01/03/2024

16:01:40

GMT

107

83.6800

XLON

947599314049199

01/03/2024

16:02:05

GMT

28

83.6800

XLON

947599314049231

01/03/2024

16:02:05

GMT

55

83.6800

XLON

947599314049232

01/03/2024

16:02:05

GMT

76

83.6800

XLON

947599314049230

01/03/2024

16:02:50

GMT

59

83.6800

XLON

947599314049306

01/03/2024

16:03:23

GMT

1

83.6600

XLON

947599314049431

01/03/2024

16:03:23

GMT

50

83.6600

XLON

947599314049432

01/03/2024

16:03:23

GMT

8

83.6800

XLON

947599314049449

01/03/2024

16:03:23

GMT

15

83.6800

XLON

947599314049451

01/03/2024

16:03:23

GMT

87

83.6800

XLON

947599314049450

01/03/2024

16:03:49

GMT

124

83.6600

CHIX

120002LGW

01/03/2024

16:03:49

GMT

88

83.6600

TRQX

947599238548476

01/03/2024

16:03:49

GMT

44

83.6600

XLON

947599314049513

01/03/2024

16:03:49

GMT

45

83.6600

XLON

947599314049514

01/03/2024

16:03:49

GMT

54

83.6600

XLON

947599314049516

01/03/2024

16:03:49

GMT

70

83.6600

XLON

947599314049515

01/03/2024

16:04:58

GMT

74

83.6400

XLON

947599314049707

01/03/2024

16:06:09

GMT

60

83.6800

CHIX

120002M5U

01/03/2024

16:06:09

GMT

8

83.6800

XLON

947599314049825

01/03/2024

16:06:09

GMT

31

83.6800

XLON

947599314049824

01/03/2024

16:06:09

GMT

42

83.6800

XLON

947599314049830

01/03/2024

16:06:09

GMT

69

83.6800

XLON

947599314049829

01/03/2024

16:06:19

GMT

49

83.7200

CHIX

120002M89

01/03/2024

16:06:19

GMT

18

83.7400

XLON

947599314049865

01/03/2024

16:06:19

GMT

23

83.7400

XLON

947599314049862

01/03/2024

16:06:19

GMT

55

83.7400

XLON

947599314049864

01/03/2024

16:06:19

GMT

56

83.7400

XLON

947599314049863

01/03/2024

16:07:00

GMT

62

83.7000

CHIX

120002MFU

01/03/2024

16:07:00

GMT

195

83.7000

XLON

947599314049950

01/03/2024

16:07:00

GMT

201

83.7000

XLON

947599314049951

01/03/2024

16:07:04

GMT

5

83.7000

TRQX

947599238549093

01/03/2024

16:07:04

GMT

38

83.7000

TRQX

947599238549094

01/03/2024

16:07:09

GMT

115

83.6800

CHIX

120002MHS

01/03/2024

16:07:09

GMT

62

83.6800

XLON

947599314049967

01/03/2024

16:07:09

GMT

76

83.6800

XLON

947599314049969

01/03/2024

16:07:13

GMT

70

83.6800

XLON

947599314049976

01/03/2024

16:07:57

GMT

137

83.6800

CHIX

120002MR7

01/03/2024

16:07:57

GMT

54

83.6800

XLON

947599314050064

01/03/2024

16:08:48

GMT

8

83.6800

XLON

947599314050292

01/03/2024

16:08:48

GMT

45

83.6800

XLON

947599314050291

01/03/2024

16:09:27

GMT

57

83.6800

CHIX

120002NC3

01/03/2024

16:09:35

GMT

64

83.6600

TRQX

947599238549545

01/03/2024

16:10:14

GMT

6

83.6400

CHIX

120002NM8

01/03/2024

16:10:14

GMT

10

83.6400

CHIX

120002NM7

01/03/2024

16:10:14

GMT

28

83.6400

CHIX

120002NM6

01/03/2024

16:10:14

GMT

66

83.6400

TRQX

947599238549686

01/03/2024

16:10:14

GMT

70

83.6400

XLON

947599314050501

01/03/2024

16:11:40

GMT

91

83.6200

TRQX

947599238550005

01/03/2024

16:11:40

GMT

50

83.6200

XLON

947599314050733

01/03/2024

16:11:42

GMT

48

83.6000

CHIX

120002O4T

01/03/2024

16:11:42

GMT

72

83.6000

CHIX

120002O4U

01/03/2024

16:12:16

GMT

141

83.5800

XLON

947599314050837

01/03/2024

16:12:56

GMT

124

83.5600

CHIX

120002OKU

01/03/2024

16:12:56

GMT

12

83.5600

XLON

947599314051018

01/03/2024

16:12:56

GMT

60

83.5600

XLON

947599314051017

01/03/2024

16:12:56

GMT

97

83.5600

XLON

947599314051016

01/03/2024

16:13:14

GMT

82

83.5400

CHIX

120002OOK

01/03/2024

16:13:16

GMT

56

83.5200

XLON

947599314051119

01/03/2024

16:13:19

GMT

15

83.5000

TRQX

947599238550446

01/03/2024

16:13:19

GMT

43

83.5000

TRQX

947599238550445

01/03/2024

16:14:18

GMT

91

83.4800

XLON

947599314051423

01/03/2024

16:14:33

GMT

28

83.5000

XLON

947599314051488

01/03/2024

16:14:45

GMT

5

83.5000

XLON

947599314051524

01/03/2024

16:14:50

GMT

39

83.5000

XLON

947599314051551

01/03/2024

16:14:52

GMT

191

83.4800

XLON

947599314051556

01/03/2024

16:14:58

GMT

31

83.4400

TRQX

947599238550885

01/03/2024

16:14:59

GMT

48

83.4400

CHIX

120002PGS

01/03/2024

16:14:59

GMT

55

83.4600

XLON

947599314051580

01/03/2024

16:15:02

GMT

40

83.4800

XLON

947599314051631

01/03/2024

16:15:15

GMT

62

83.4600

CHIX

120002PLT

01/03/2024

16:15:15

GMT

48

83.4600

TRQX

947599238550937

01/03/2024

16:15:15

GMT

170

83.4600

XLON

947599314051676

01/03/2024

16:15:40

GMT

45

83.4800

CHIX

120002PQR

01/03/2024

16:15:41

GMT

2

83.4800

CHIX

120002PQX

01/03/2024

16:15:41

GMT

4

83.4800

XLON

947599314051776

01/03/2024

16:15:41

GMT

39

83.4800

XLON

947599314051772

01/03/2024

16:15:41

GMT

49

83.4800

XLON

947599314051774

01/03/2024

16:15:41

GMT

69

83.4800

XLON

947599314051775

01/03/2024

16:15:41

GMT

70

83.4800

XLON

947599314051773

01/03/2024

16:15:45

GMT

69

83.4800

CHIX

120002PR2

01/03/2024

16:15:49

GMT

2

83.5000

XLON

947599314051811

01/03/2024

16:15:49

GMT

58

83.5000

XLON

947599314051810

01/03/2024

16:16:09

GMT

49

83.5000

XLON

947599314051868

01/03/2024

16:16:11

GMT

40

83.5000

CHIX

120002PVY

01/03/2024

16:16:11

GMT

3

83.5200

CHIX

120002PVZ

01/03/2024

16:16:18

GMT

8

83.5200

XLON

947599314051901

01/03/2024

16:16:20

GMT

8

83.5200

XLON

947599314051909

01/03/2024

16:16:20

GMT

64

83.5200

XLON

947599314051910

01/03/2024

16:16:23

GMT

57

83.5200

CHIX

120002PXS

01/03/2024

16:16:32

GMT

62

83.5200

CHIX

120002Q0L

01/03/2024

16:16:32

GMT

90

83.5400

XLON

947599314052007

01/03/2024

16:16:41

GMT

4

83.5200

XLON

947599314052053

01/03/2024

16:16:41

GMT

8

83.5200

XLON

947599314052050

01/03/2024

16:16:41

GMT

26

83.5200

XLON

947599314052051

01/03/2024

16:16:41

GMT

69

83.5200

XLON

947599314052052

01/03/2024

16:16:42

GMT

48

83.5000

CHIX

120002Q3F

01/03/2024

16:16:42

GMT

77

83.5000

CHIX

120002Q3E

01/03/2024

16:17:35

GMT

45

83.4800

CHIX

120002QHH

01/03/2024

16:17:35

GMT

70

83.4800

CHIX

120002QHI

01/03/2024

16:17:35

GMT

159

83.4800

XLON

947599314052493

01/03/2024

16:18:07

GMT

51

83.4600

CHIX

120002QOP

01/03/2024

16:18:07

GMT

8

83.4600

XLON

947599314052638

01/03/2024

16:18:07

GMT

16

83.4600

XLON

947599314052639

01/03/2024

16:18:07

GMT

69

83.4600

XLON

947599314052637

01/03/2024

16:18:18

GMT

21

83.4800

TRQX

947599238551651

01/03/2024

16:18:18

GMT

31

83.4800

TRQX

947599238551650

01/03/2024

16:18:21

GMT

39

83.4600

XLON

947599314052653

01/03/2024

16:18:46

GMT

20

83.4800

XLON

947599314052814

01/03/2024

16:18:46

GMT

39

83.4800

XLON

947599314052815

01/03/2024

16:18:51

GMT

39

83.4600

XLON

947599314052829

01/03/2024

16:19:20

GMT

67

83.5000

XLON

947599314052902

01/03/2024

16:19:23

GMT

8

83.5000

XLON

947599314052913

01/03/2024

16:19:24

GMT

8

83.5000

XLON

947599314052914

01/03/2024

16:19:26

GMT

8

83.5000

XLON

947599314052917

01/03/2024

16:19:27

GMT

8

83.5000

XLON

947599314052923

01/03/2024

16:19:27

GMT

31

83.5000

XLON

947599314052924

01/03/2024

16:19:31

GMT

73

83.4800

CHIX

120002R7Q

01/03/2024

16:19:46

GMT

8

83.4800

XLON

947599314053000

01/03/2024

16:19:48

GMT

8

83.4800

XLON

947599314053004

01/03/2024

16:19:49

GMT

8

83.4800

XLON

947599314053005

01/03/2024

16:20:05

GMT

14

83.4800

XLON

947599314053046

01/03/2024

16:20:05

GMT

65

83.4800

XLON

947599314053047

01/03/2024

16:20:06

GMT

7

83.4800

XLON

947599314053048

01/03/2024

16:20:06

GMT

205

83.4800

XLON

947599314053078

01/03/2024

16:20:07

GMT

14

83.4800

XLON

947599314053079

01/03/2024

16:20:07

GMT

30

83.4800

XLON

947599314053080

01/03/2024

16:20:15

GMT

77

83.4600

CHIX

120002RJZ

01/03/2024

16:20:15

GMT

119

83.4600

TRQX

947599238552061

01/03/2024

16:20:50

GMT

1

83.4400

XLON

947599314053224

01/03/2024

16:20:50

GMT

13

83.4400

XLON

947599314053220

01/03/2024

16:20:50

GMT

15

83.4400

XLON

947599314053221

01/03/2024

16:20:50

GMT

20

83.4400

XLON

947599314053223

01/03/2024

16:20:50

GMT

69

83.4400

XLON

947599314053222

01/03/2024

16:21:31

GMT

52

83.4200

CHIX

120002S40

01/03/2024

16:21:31

GMT

73

83.4200

TRQX

947599238552362

01/03/2024

16:21:31

GMT

65

83.4200

XLON

947599314053320

01/03/2024

16:21:38

GMT

33

83.4000

XLON

947599314053352

01/03/2024

16:21:38

GMT

61

83.4000

XLON

947599314053351

01/03/2024

16:21:38

GMT

196

83.4000

XLON

947599314053362

01/03/2024

16:21:57

GMT

20

83.4200

XLON

947599314053462

01/03/2024

16:21:57

GMT

37

83.4200

XLON

947599314053463

01/03/2024

16:22:01

GMT

162

83.4000

XLON

947599314053473

01/03/2024

16:22:36

GMT

9

83.4200

CHIX

120002SLN

01/03/2024

16:22:36

GMT

27

83.4200

CHIX

120002SLQ

01/03/2024

16:22:36

GMT

50

83.4200

CHIX

120002SLP

01/03/2024

16:22:36

GMT

77

83.4200

CHIX

120002SLM

01/03/2024

16:22:36

GMT

79

83.4200

TRQX

947599238552663

01/03/2024

16:22:36

GMT

113

83.4200

XLON

947599314053557

01/03/2024

16:22:58

GMT

83

83.4200

CHIX

120002SQI

01/03/2024

16:22:58

GMT

50

83.4200

XLON

947599314053625

01/03/2024

16:23:29

GMT

62

83.4000

CHIX

120002SVT

01/03/2024

16:24:33

GMT

18

83.4400

TRQX

947599238553120

01/03/2024

16:24:33

GMT

32

83.4400

TRQX

947599238553121

01/03/2024

16:24:37

GMT

56

83.4200

XLON

947599314054031

01/03/2024

16:24:43

GMT

118

83.4200

XLON

947599314054048

01/03/2024

16:25:43

GMT

1

83.4600

CHIX

120002TRI

01/03/2024

16:25:45

GMT

31

83.4800

XLON

947599314054283

01/03/2024

16:25:45

GMT

42

83.4800

XLON

947599314054282

01/03/2024

16:25:45

GMT

70

83.4800

XLON

947599314054281

01/03/2024

16:26:04

GMT

19

83.4600

CHIX

120002TYA

01/03/2024

16:26:04

GMT

32

83.4600

CHIX

120002TYB

01/03/2024

16:26:13

GMT

26

83.4800

XLON

947599314054390

01/03/2024

16:26:31

GMT

20

83.5200

CHIX

120002U90

01/03/2024

16:26:31

GMT

30

83.5200

CHIX

120002U91

01/03/2024

16:26:31

GMT

19

83.5200

TRQX

947599238553708

01/03/2024

16:26:31

GMT

31

83.5200

TRQX

947599238553707

01/03/2024

16:26:31

GMT

84

83.5200

XLON

947599314054488

01/03/2024

16:26:32

GMT

84

83.5200

XLON

947599314054501

01/03/2024

16:26:35

GMT

17

83.5200

XLON

947599314054510

01/03/2024

16:26:35

GMT

191

83.5200

XLON

947599314054511

01/03/2024

16:26:37

GMT

20

83.5200

XLON

947599314054575

01/03/2024

16:26:37

GMT

82

83.5200

XLON

947599314054576

01/03/2024

16:26:37

GMT

184

83.5200

XLON

947599314054574

01/03/2024

16:26:38

GMT

34

83.5200

CHIX

120002UCK

01/03/2024

16:26:42

GMT

28

83.5200

CHIX

120002UD4

01/03/2024

16:26:50

GMT

2

83.5200

XLON

947599314054632

01/03/2024

16:26:50

GMT

8

83.5200

XLON

947599314054634

01/03/2024

16:26:50

GMT

60

83.5200

XLON

947599314054633

01/03/2024

16:27:03

GMT

48

83.5200

XLON

947599314054707

01/03/2024

16:27:14

GMT

8

83.5400

XLON

947599314054739

01/03/2024

16:27:14

GMT

8

83.5400

XLON

947599314054749

01/03/2024

16:27:14

GMT

55

83.5400

XLON

947599314054740

01/03/2024

16:27:14

GMT

82

83.5400

XLON

947599314054741

01/03/2024

16:27:50

GMT

8

83.5800

XLON

947599314054899

01/03/2024

16:27:50

GMT

67

83.5800

XLON

947599314054897

01/03/2024

16:27:50

GMT

69

83.5800

XLON

947599314054896

01/03/2024

16:27:50

GMT

69

83.5800

XLON

947599314054900

01/03/2024

16:27:50

GMT

70

83.5800

XLON

947599314054901

01/03/2024

16:27:55

GMT

194

83.5600

CHIX

120002UX3

01/03/2024

16:27:55

GMT

16

83.5800

TRQX

947599238554094

01/03/2024

16:27:55

GMT

31

83.5800

TRQX

947599238554093

01/03/2024

16:28:04

GMT

12

83.6000

CHIX

120002UZS

01/03/2024

16:28:04

GMT

8

83.6000

XLON

947599314054972

01/03/2024

16:28:07

GMT

21

83.6000

CHIX

120002V0I

01/03/2024

16:28:07

GMT

8

83.6000

XLON

947599314054985

01/03/2024

16:28:07

GMT

83

83.6000

XLON

947599314054986

01/03/2024

16:28:08

GMT

8

83.6000

XLON

947599314054991

01/03/2024

16:28:08

GMT

83

83.6000

XLON

947599314054992

01/03/2024

16:28:10

GMT

8

83.6000

XLON

947599314054996

01/03/2024

16:29:09

GMT

116

83.6400

XLON

947599314055204

01/03/2024

16:29:10

GMT

8

83.6600

XLON

947599314055216

01/03/2024

16:29:10

GMT

28

83.6600

XLON

947599314055218

01/03/2024

16:29:10

GMT

81

83.6600

XLON

947599314055217

01/03/2024

16:29:50

GMT

130

83.6400

CHIX

120002W4I

01/03/2024

16:29:50

GMT

186

83.6400

CHIX

120002W4K

01/03/2024

16:29:50

GMT

172

83.6400

XLON

947599314055511

01/03/2024

16:29:52

GMT

14

83.6200

XLON

947599314055523

 

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
 
 

Companies

InterContinental Hotels Group (IHG)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today