The Company announces that on 21 May 2024 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
21 May 2024
Aggregate number of ordinary shares purchased:
39,198
Lowest price paid per share:
£ 77.6400
Highest price paid per share:
£ 78.9800
Average price paid per share:
£ 78.2161
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 162,366,263 ordinary shares in issue (excluding 7,006,782 held in treasury).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 39,198 (ISIN: GB00BHJYC057)
Date of purchases: 21 May 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
39,198
Highest price paid (per ordinary share)
£ 78.9800
Lowest price paid (per ordinary share)
£ 77.6400
Volume weighted average price paid(per ordinary share)
£ 78.2161
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
21/05/2024
09:55:12
BST
44
78.7000
XLON
997670042737910
21/05/2024
09:58:46
BST
46
78.6400
XLON
997670042738212
21/05/2024
09:58:46
BST
1
78.6400
XLON
997670042738213
21/05/2024
10:06:44
BST
52
78.6400
XLON
997670042738654
21/05/2024
10:07:36
BST
44
78.5800
XLON
997670042738705
21/05/2024
10:10:01
BST
22
78.5400
XLON
997670042738887
21/05/2024
10:10:01
BST
14
78.5400
XLON
997670042738888
21/05/2024
10:10:01
BST
2
78.5400
XLON
997670042738891
21/05/2024
10:11:38
BST
42
78.5400
XLON
997670042738978
21/05/2024
10:11:38
BST
2
78.5400
XLON
997670042738979
21/05/2024
10:11:38
BST
44
78.5000
XLON
997670042738984
21/05/2024
10:11:38
BST
48
78.5200
XLON
997670042738988
21/05/2024
10:16:54
BST
52
78.6000
XLON
997670042739392
21/05/2024
10:18:10
BST
9
78.6600
XLON
997670042739473
21/05/2024
10:18:10
BST
35
78.6600
XLON
997670042739474
21/05/2024
10:29:18
BST
45
78.6000
XLON
997670042740004
21/05/2024
10:29:18
BST
7
78.6000
XLON
997670042740005
21/05/2024
10:39:46
BST
25
78.6600
XLON
997670042740756
21/05/2024
10:39:46
BST
25
78.6800
XLON
997670042740759
21/05/2024
10:39:46
BST
19
78.6800
XLON
997670042740760
21/05/2024
10:43:04
BST
52
78.6400
XLON
997670042740963
21/05/2024
10:43:04
BST
11
78.6600
XLON
997670042740964
21/05/2024
10:43:04
BST
33
78.6600
XLON
997670042740965
21/05/2024
10:51:01
BST
25
78.6800
XLON
997670042741651
21/05/2024
10:51:01
BST
27
78.6800
XLON
997670042741652
21/05/2024
10:52:25
BST
10
78.6800
XLON
997670042741729
21/05/2024
10:59:08
BST
6
78.6400
XLON
997670042742174
21/05/2024
10:59:08
BST
40
78.6400
XLON
997670042742175
21/05/2024
10:59:09
BST
52
78.6000
XLON
997670042742179
21/05/2024
11:11:11
BST
11
78.6400
XLON
997670042742884
21/05/2024
11:14:36
BST
33
78.6200
XLON
997670042743022
21/05/2024
11:14:36
BST
19
78.6200
XLON
997670042743023
21/05/2024
11:18:01
BST
25
78.5800
XLON
997670042743358
21/05/2024
11:18:01
BST
27
78.5800
XLON
997670042743359
21/05/2024
11:21:10
BST
52
78.5400
XLON
997670042743556
21/05/2024
11:30:55
BST
1
78.6200
XLON
997670042744077
21/05/2024
11:30:55
BST
51
78.6200
XLON
997670042744078
21/05/2024
11:42:53
BST
9
78.6600
XLON
997670042744872
21/05/2024
11:43:00
BST
9
78.6800
XLON
997670042744885
21/05/2024
11:45:11
BST
16
78.7000
XLON
997670042745067
21/05/2024
11:46:18
BST
10
78.7000
XLON
997670042745166
21/05/2024
11:47:00
BST
10
78.7000
XLON
997670042745266
21/05/2024
11:47:58
BST
11
78.7000
XLON
997670042745343
21/05/2024
11:48:02
BST
11
78.7000
XLON
997670042745351
21/05/2024
11:48:36
BST
17
78.6800
XLON
997670042745385
21/05/2024
11:48:36
BST
12
78.6800
XLON
997670042745386
21/05/2024
11:48:36
BST
23
78.6800
XLON
997670042745387
21/05/2024
11:50:57
BST
13
78.6600
XLON
997670042745501
21/05/2024
11:53:34
BST
6
78.6400
XLON
997670042745656
21/05/2024
11:53:49
BST
46
78.6400
XLON
997670042745671
21/05/2024
11:56:24
BST
10
78.7000
XLON
997670042745995
21/05/2024
11:56:35
BST
39
78.6800
XLON
997670042746023
21/05/2024
11:56:35
BST
13
78.6800
XLON
997670042746024
21/05/2024
11:57:06
BST
52
78.6400
XLON
997670042746055
21/05/2024
11:58:25
BST
52
78.5800
XLON
997670042746132
21/05/2024
11:58:26
BST
52
78.5400
XLON
997670042746137
21/05/2024
12:05:09
BST
9
78.7000
XLON
997670042746638
21/05/2024
12:05:09
BST
43
78.7000
XLON
997670042746639
21/05/2024
12:07:22
BST
44
78.7000
XLON
997670042746817
21/05/2024
12:07:40
BST
41
78.6800
XLON
997670042746856
21/05/2024
12:07:40
BST
3
78.6800
XLON
997670042746857
21/05/2024
12:07:48
BST
1
78.6800
XLON
997670042746893
21/05/2024
12:13:54
BST
11
78.7000
XLON
997670042747265
21/05/2024
12:13:54
BST
13
78.7000
XLON
997670042747266
21/05/2024
12:13:54
BST
28
78.7000
XLON
997670042747267
21/05/2024
12:16:11
BST
50
78.7000
XLON
997670042747355
21/05/2024
12:16:11
BST
20
78.7000
XLON
997670042747356
21/05/2024
12:16:11
BST
35
78.7000
XLON
997670042747357
21/05/2024
12:21:12
BST
3
78.7200
XLON
997670042747730
21/05/2024
12:21:12
BST
31
78.7200
XLON
997670042747731
21/05/2024
12:22:45
BST
10
78.7200
XLON
997670042747927
21/05/2024
12:25:59
BST
52
78.7200
XLON
997670042748107
21/05/2024
12:26:00
BST
52
78.7000
XLON
997670042748132
21/05/2024
12:27:10
BST
48
78.6600
XLON
997670042748175
21/05/2024
12:27:10
BST
4
78.6600
XLON
997670042748176
21/05/2024
12:27:10
BST
42
78.6600
XLON
997670042748178
21/05/2024
12:27:11
BST
52
78.6600
XLON
997670042748186
21/05/2024
12:27:40
BST
23
78.6200
XLON
997670042748204
21/05/2024
12:49:16
BST
14
78.8400
XLON
997670042749348
21/05/2024
12:49:16
BST
50
78.8400
XLON
997670042749349
21/05/2024
12:49:16
BST
10
78.8400
XLON
997670042749350
21/05/2024
12:49:16
BST
28
78.8400
XLON
997670042749351
21/05/2024
12:49:16
BST
35
78.8400
XLON
997670042749352
21/05/2024
12:50:20
BST
50
78.8200
XLON
997670042749403
21/05/2024
12:50:36
BST
25
78.8400
XLON
997670042749436
21/05/2024
12:52:56
BST
34
78.8600
XLON
997670042749621
21/05/2024
12:56:15
BST
50
78.8600
XLON
997670042749782
21/05/2024
12:56:15
BST
52
78.8600
XLON
997670042749783
21/05/2024
12:56:15
BST
20
78.8600
XLON
997670042749784
21/05/2024
12:56:15
BST
35
78.8600
XLON
997670042749785
21/05/2024
12:56:15
BST
22
78.8600
XLON
997670042749786
21/05/2024
12:56:15
BST
1
78.8600
XLON
997670042749787
21/05/2024
13:01:10
BST
44
78.8400
XLON
997670042750063
21/05/2024
13:01:10
BST
37
78.8400
XLON
997670042750064
21/05/2024
13:01:10
BST
22
78.8400
XLON
997670042750065
21/05/2024
13:01:10
BST
52
78.8400
XLON
997670042750066
21/05/2024
13:03:17
BST
52
78.8800
XLON
997670042750151
21/05/2024
13:03:17
BST
80
78.8800
XLON
997670042750154
21/05/2024
13:06:58
BST
52
78.8400
XLON
997670042750360
21/05/2024
13:08:33
BST
52
78.9600
XLON
997670042750425
21/05/2024
13:14:18
BST
50
78.9600
XLON
997670042750616
21/05/2024
13:14:18
BST
22
78.9600
XLON
997670042750617
21/05/2024
13:14:18
BST
27
78.9600
XLON
997670042750618
21/05/2024
13:15:01
BST
52
78.9400
XLON
997670042750656
21/05/2024
13:15:01
BST
50
78.9400
XLON
997670042750658
21/05/2024
13:15:01
BST
42
78.9600
XLON
997670042750659
21/05/2024
13:15:01
BST
27
78.9600
XLON
997670042750660
21/05/2024
13:15:01
BST
21
78.9600
XLON
997670042750661
21/05/2024
13:15:01
BST
36
78.9600
XLON
997670042750662
21/05/2024
13:15:01
BST
3
78.9600
XLON
997670042750663
21/05/2024
13:20:28
BST
52
78.9000
XLON
997670042750956
21/05/2024
13:25:35
BST
42
78.9800
XLON
997670042751285
21/05/2024
13:25:35
BST
38
78.9800
XLON
997670042751286
21/05/2024
13:25:35
BST
20
78.9800
XLON
997670042751287
21/05/2024
13:25:35
BST
52
78.9800
XLON
997670042751288
21/05/2024
13:25:35
BST
27
78.9800
XLON
997670042751289
21/05/2024
13:37:50
BST
52
78.9600
XLON
997670042752110
21/05/2024
13:37:50
BST
42
78.9800
XLON
997670042752112
21/05/2024
13:37:50
BST
21
78.9800
XLON
997670042752113
21/05/2024
13:37:50
BST
22
78.9800
XLON
997670042752114
21/05/2024
13:37:50
BST
36
78.9800
XLON
997670042752115
21/05/2024
13:37:50
BST
50
78.9800
XLON
997670042752116
21/05/2024
13:37:50
BST
8
78.9800
XLON
997670042752117
21/05/2024
13:39:28
BST
21
78.9400
XLON
997670042752183
21/05/2024
13:39:28
BST
52
78.9400
XLON
997670042752184
21/05/2024
13:40:15
BST
2
78.9400
XLON
997670042752238
21/05/2024
13:40:15
BST
20
78.9400
XLON
997670042752239
21/05/2024
13:40:15
BST
30
78.9400
XLON
997670042752240
21/05/2024
13:42:13
BST
30
78.9600
XLON
997670042752345
21/05/2024
13:42:18
BST
22
78.9600
XLON
997670042752357
21/05/2024
13:42:18
BST
10
78.9600
XLON
997670042752358
21/05/2024
13:42:18
BST
45
78.9400
XLON
997670042752359
21/05/2024
13:42:19
BST
7
78.9400
XLON
997670042752360
21/05/2024
13:45:50
BST
32
78.9200
XLON
997670042752593
21/05/2024
13:45:50
BST
50
78.9400
XLON
997670042752594
21/05/2024
13:45:50
BST
42
78.9400
XLON
997670042752595
21/05/2024
13:45:50
BST
20
78.9400
XLON
997670042752596
21/05/2024
13:45:50
BST
22
78.9400
XLON
997670042752597
21/05/2024
13:45:50
BST
13
78.9400
XLON
997670042752598
21/05/2024
13:45:50
BST
52
78.9000
XLON
997670042752599
21/05/2024
13:50:53
BST
20
78.9200
XLON
997670042752940
21/05/2024
13:50:54
BST
52
78.9000
XLON
997670042752941
21/05/2024
13:52:15
BST
45
78.9200
XLON
997670042753025
21/05/2024
13:52:15
BST
70
78.9200
XLON
997670042753026
21/05/2024
13:52:15
BST
45
78.9200
XLON
997670042753027
21/05/2024
13:52:15
BST
52
78.9000
XLON
997670042753028
21/05/2024
13:55:56
BST
2
78.9600
XLON
997670042753264
21/05/2024
13:56:26
BST
30
78.9600
XLON
997670042753317
21/05/2024
14:00:17
BST
9
78.9800
XLON
997670042753575
21/05/2024
14:00:17
BST
43
78.9800
XLON
997670042753576
21/05/2024
14:02:58
BST
12
78.9800
XLON
997670042753679
21/05/2024
14:02:58
BST
42
78.9800
XLON
997670042753680
21/05/2024
14:02:58
BST
21
78.9800
XLON
997670042753681
21/05/2024
14:02:58
BST
43
78.9800
XLON
997670042753682
21/05/2024
14:02:58
BST
39
78.9800
XLON
997670042753683
21/05/2024
14:05:29
BST
52
78.9400
XLON
997670042753781
21/05/2024
14:05:29
BST
22
78.9400
XLON
997670042753783
21/05/2024
14:05:51
BST
14
78.9400
XLON
997670042753794
21/05/2024
14:07:25
BST
49
78.9000
XLON
997670042753886
21/05/2024
14:07:25
BST
3
78.9000
XLON
997670042753887
21/05/2024
14:08:05
BST
11
78.9000
XLON
997670042753922
21/05/2024
14:12:59
BST
52
78.9000
XLON
997670042754300
21/05/2024
14:15:13
BST
44
78.9000
XLON
997670042754454
21/05/2024
14:15:13
BST
11
78.9200
XLON
997670042754455
21/05/2024
14:15:13
BST
8
78.9000
XLON
997670042754456
21/05/2024
14:15:22
BST
11
78.8800
XLON
997670042754464
21/05/2024
14:18:55
BST
76
78.8800
XLON
997670042754750
21/05/2024
14:25:33
BST
52
78.8400
XLON
997670042755068
21/05/2024
14:25:33
BST
14
78.8600
XLON
997670042755070
21/05/2024
14:25:33
BST
23
78.8600
XLON
997670042755071
21/05/2024
14:25:33
BST
52
78.8600
XLON
997670042755072
21/05/2024
14:30:31
BST
16
78.8800
XLON
997670042755365
21/05/2024
14:30:31
BST
14
78.8800
XLON
997670042755366
21/05/2024
14:30:31
BST
7
78.8800
XLON
997670042755367
21/05/2024
14:30:31
BST
15
78.8800
XLON
997670042755368
21/05/2024
14:30:31
BST
49
78.8800
XLON
997670042755370
21/05/2024
14:30:31
BST
40
78.8800
XLON
997670042755371
21/05/2024
14:31:36
BST
9
78.8800
XLON
997670042755443
21/05/2024
14:32:06
BST
14
78.8400
XLON
997670042755493
21/05/2024
14:32:06
BST
38
78.8400
XLON
997670042755498
21/05/2024
14:32:06
BST
11
78.8600
XLON
997670042755514
21/05/2024
14:32:06
BST
23
78.8600
XLON
997670042755515
21/05/2024
14:32:06
BST
42
78.8600
XLON
997670042755516
21/05/2024
14:32:06
BST
9
78.8600
XLON
997670042755517
21/05/2024
14:32:06
BST
29
78.8600
XLON
997670042755518
21/05/2024
14:32:06
BST
52
78.8600
XLON
997670042755519
21/05/2024
14:32:06
BST
13
78.8600
XLON
997670042755520
21/05/2024
14:34:28
BST
50
78.9000
XLON
997670042755721
21/05/2024
14:34:28
BST
40
78.9000
XLON
997670042755722
21/05/2024
14:34:28
BST
28
78.9000
XLON
997670042755723
21/05/2024
14:34:28
BST
43
78.9000
XLON
997670042755724
21/05/2024
14:34:28
BST
18
78.9000
XLON
997670042755725
21/05/2024
14:34:28
BST
28
78.9000
XLON
997670042755726
21/05/2024
14:34:28
BST
51
78.9000
XLON
997670042755727
21/05/2024
14:34:28
BST
39
78.9000
XLON
997670042755728
21/05/2024
14:34:28
BST
12
78.9000
XLON
997670042755729
21/05/2024
14:34:28
BST
22
78.9000
XLON
997670042755730
21/05/2024
14:34:28
BST
27
78.9000
XLON
997670042755731
21/05/2024
14:35:09
BST
13
78.8800
XLON
997670042755775
21/05/2024
14:37:26
BST
52
78.8400
XLON
997670042755947
21/05/2024
14:37:26
BST
50
78.8400
XLON
997670042755950
21/05/2024
14:37:26
BST
14
78.8600
XLON
997670042755951
21/05/2024
14:37:26
BST
12
78.8600
XLON
997670042755952
21/05/2024
14:37:26
BST
49
78.8600
XLON
997670042755953
21/05/2024
14:37:26
BST
43
78.8600
XLON
997670042755954
21/05/2024
14:37:27
BST
49
78.8400
XLON
997670042755955
21/05/2024
14:37:27
BST
23
78.8400
XLON
997670042755956
21/05/2024
14:37:27
BST
52
78.8400
XLON
997670042755957
21/05/2024
14:37:27
BST
55
78.8400
XLON
997670042755958
21/05/2024
14:37:28
BST
52
78.8000
XLON
997670042755966
21/05/2024
14:37:28
BST
23
78.8000
XLON
997670042755969
21/05/2024
14:37:28
BST
40
78.8000
XLON
997670042755970
21/05/2024
14:38:53
BST
40
78.8200
XLON
997670042756094
21/05/2024
14:38:53
BST
14
78.8200
XLON
997670042756095
21/05/2024
14:38:53
BST
39
78.8200
XLON
997670042756096
21/05/2024
14:38:53
BST
86
78.8200
XLON
997670042756097
21/05/2024
14:52:36
BST
49
78.8800
XLON
997670042757008
21/05/2024
14:52:36
BST
45
78.8800
XLON
997670042757009
21/05/2024
14:52:37
BST
138
78.8800
XLON
997670042757010
21/05/2024
14:52:37
BST
52
78.8600
XLON
997670042757011
21/05/2024
14:56:51
BST
12
78.9000
XLON
997670042757190
21/05/2024
14:58:54
BST
14
78.9000
XLON
997670042757347
21/05/2024
14:59:04
BST
50
78.8800
XLON
997670042757398
21/05/2024
14:59:04
BST
52
78.8800
XLON
997670042757399
21/05/2024
14:59:04
BST
11
78.8800
XLON
997670042757400
21/05/2024
14:59:04
BST
44
78.8600
XLON
997670042757401
21/05/2024
14:59:04
BST
8
78.8600
XLON
997670042757402
21/05/2024
14:59:04
BST
14
78.8600
XLON
997670042757405
21/05/2024
14:59:06
BST
2
78.8600
XLON
997670042757406
21/05/2024
14:59:07
BST
4
78.8600
XLON
997670042757407
21/05/2024
14:59:36
BST
23
78.8400
XLON
997670042757459
21/05/2024
14:59:36
BST
49
78.8600
XLON
997670042757460
21/05/2024
14:59:36
BST
20
78.8600
XLON
997670042757461
21/05/2024
14:59:36
BST
42
78.8600
XLON
997670042757462
21/05/2024
15:00:02
BST
52
78.8200
XLON
997670042757541
21/05/2024
15:00:02
BST
41
78.7800
XLON
997670042757609
21/05/2024
15:00:02
BST
11
78.7800
XLON
997670042757622
21/05/2024
15:01:03
BST
49
78.8400
XLON
997670042757956
21/05/2024
15:01:03
BST
39
78.8400
XLON
997670042757957
21/05/2024
15:01:03
BST
45
78.8400
XLON
997670042757958
21/05/2024
15:01:03
BST
41
78.8400
XLON
997670042757959
21/05/2024
15:01:14
BST
25
78.8200
XLON
997670042757987
21/05/2024
15:02:09
BST
59
78.8400
XLON
997670042758106
21/05/2024
15:02:09
BST
40
78.8400
XLON
997670042758107
21/05/2024
15:02:09
BST
52
78.8400
XLON
997670042758108
21/05/2024
15:02:09
BST
22
78.8400
XLON
997670042758110
21/05/2024
15:02:09
BST
52
78.8400
XLON
997670042758111
21/05/2024
15:02:09
BST
93
78.8400
XLON
997670042758112
21/05/2024
15:04:35
BST
22
78.8600
XLON
997670042758400
21/05/2024
15:04:35
BST
16
78.8600
XLON
997670042758401
21/05/2024
15:04:35
BST
49
78.8600
XLON
997670042758402
21/05/2024
15:08:16
BST
49
78.8400
XLON
997670042758709
21/05/2024
15:08:16
BST
18
78.8400
XLON
997670042758710
21/05/2024
15:08:16
BST
44
78.8200
XLON
997670042758711
21/05/2024
15:08:16
BST
8
78.8200
XLON
997670042758713
21/05/2024
15:08:23
BST
52
78.7800
XLON
997670042758731
21/05/2024
15:08:23
BST
22
78.7800
XLON
997670042758735
21/05/2024
15:08:24
BST
10
78.7800
XLON
997670042758736
21/05/2024
15:08:24
BST
50
78.7800
XLON
997670042758737
21/05/2024
15:08:24
BST
24
78.7800
XLON
997670042758738
21/05/2024
15:08:24
BST
52
78.7800
XLON
997670042758739
21/05/2024
15:08:51
BST
20
78.7600
XLON
997670042758762
21/05/2024
15:08:51
BST
29
78.7800
XLON
997670042758763
21/05/2024
15:08:51
BST
32
78.7600
XLON
997670042758764
21/05/2024
15:09:47
BST
49
78.7400
XLON
997670042758852
21/05/2024
15:09:47
BST
18
78.7400
XLON
997670042758853
21/05/2024
15:09:48
BST
15
78.7200
XLON
997670042758857
21/05/2024
15:09:48
BST
37
78.7200
XLON
997670042758858
21/05/2024
15:13:18
BST
52
78.6800
XLON
997670042759049
21/05/2024
15:14:15
BST
8
78.7000
XLON
997670042759139
21/05/2024
15:19:53
BST
14
78.7200
XLON
997670042759462
21/05/2024
15:20:33
BST
4
78.7200
XLON
997670042759509
21/05/2024
15:21:36
BST
49
78.7400
XLON
997670042759567
21/05/2024
15:21:36
BST
39
78.7400
XLON
997670042759568
21/05/2024
15:21:36
BST
15
78.7400
XLON
997670042759569
21/05/2024
15:21:36
BST
23
78.7400
XLON
997670042759570
21/05/2024
15:21:36
BST
43
78.7400
XLON
997670042759571
21/05/2024
15:27:19
BST
44
78.7200
XLON
997670042760106
21/05/2024
15:28:08
BST
8
78.7200
XLON
997670042760265
21/05/2024
15:29:00
BST
61
78.7200
XLON
997670042760382
21/05/2024
15:29:00
BST
13
78.7200
XLON
997670042760383
21/05/2024
15:29:00
BST
52
78.7200
XLON
997670042760384
21/05/2024
15:29:01
BST
13
78.7000
XLON
997670042760390
21/05/2024
15:29:01
BST
4
78.7000
XLON
997670042760391
21/05/2024
15:29:01
BST
162
78.7000
XLON
997670042760392
21/05/2024
15:29:02
BST
25
78.7000
XLON
997670042760397
21/05/2024
15:29:02
BST
20
78.7000
XLON
997670042760398
21/05/2024
15:29:02
BST
70
78.7000
XLON
997670042760399
21/05/2024
15:29:02
BST
84
78.7000
XLON
997670042760400
21/05/2024
15:29:02
BST
44
78.6800
XLON
997670042760401
21/05/2024
15:29:02
BST
8
78.6800
XLON
997670042760402
21/05/2024
15:29:03
BST
14
78.6800
XLON
997670042760405
21/05/2024
15:29:03
BST
44
78.6800
XLON
997670042760406
21/05/2024
15:29:03
BST
14
78.6800
XLON
997670042760407
21/05/2024
15:30:01
BST
52
78.6200
XLON
997670042760621
21/05/2024
15:30:01
BST
20
78.6400
XLON
997670042760624
21/05/2024
15:30:01
BST
39
78.6400
XLON
997670042760625
21/05/2024
15:30:01
BST
49
78.6400
XLON
997670042760626
21/05/2024
15:30:01
BST
21
78.6400
XLON
997670042760627
21/05/2024
15:30:01
BST
30
78.6200
XLON
997670042760668
21/05/2024
15:30:52
BST
22
78.6200
XLON
997670042761039
21/05/2024
15:30:52
BST
62
78.6200
XLON
997670042761042
21/05/2024
15:30:52
BST
61
78.6200
XLON
997670042761043
21/05/2024
15:30:52
BST
17
78.6200
XLON
997670042761044
21/05/2024
15:30:53
BST
52
78.5800
XLON
997670042761049
21/05/2024
15:33:11
BST
18
78.6000
XLON
997670042761508
21/05/2024
15:33:11
BST
31
78.6000
XLON
997670042761509
21/05/2024
15:34:53
BST
52
78.5800
XLON
997670042761884
21/05/2024
15:34:53
BST
61
78.5800
XLON
997670042761899
21/05/2024
15:34:53
BST
20
78.5800
XLON
997670042761900
21/05/2024
15:34:53
BST
28
78.5800
XLON
997670042761901
21/05/2024
15:34:53
BST
31
78.5800
XLON
997670042761902
21/05/2024
15:34:59
BST
27
78.5800
XLON
997670042761949
21/05/2024
15:34:59
BST
50
78.5800
XLON
997670042761950
21/05/2024
15:35:09
BST
52
78.5400
XLON
997670042762028
21/05/2024
15:35:25
BST
24
78.5200
XLON
997670042762142
21/05/2024
15:35:25
BST
45
78.5000
XLON
997670042762143
21/05/2024
15:35:33
BST
7
78.5000
XLON
997670042762159
21/05/2024
15:37:34
BST
4
78.5200
XLON
997670042762657
21/05/2024
15:37:34
BST
48
78.5200
XLON
997670042762658
21/05/2024
15:37:34
BST
179
78.5200
XLON
997670042762660
21/05/2024
15:37:34
BST
72
78.5200
XLON
997670042762662
21/05/2024
15:37:53
BST
61
78.5200
XLON
997670042762698
21/05/2024
15:38:58
BST
52
78.5000
XLON
997670042762940
21/05/2024
15:38:59
BST
14
78.5200
XLON
997670042762951
21/05/2024
15:38:59
BST
31
78.5200
XLON
997670042762952
21/05/2024
15:38:59
BST
21
78.5200
XLON
997670042762953
21/05/2024
15:38:59
BST
113
78.5200
XLON
997670042762954
21/05/2024
15:38:59
BST
52
78.5000
XLON
997670042762962
21/05/2024
15:38:59
BST
22
78.5000
XLON
997670042762963
21/05/2024
15:38:59
BST
22
78.5000
XLON
997670042762964
21/05/2024
15:38:59
BST
146
78.5000
XLON
997670042762965
21/05/2024
15:38:59
BST
11
78.5000
XLON
997670042762966
21/05/2024
15:39:00
BST
41
78.5000
XLON
997670042762967
21/05/2024
15:39:04
BST
52
78.4600
XLON
997670042762992
21/05/2024
15:39:04
BST
76
78.5000
XLON
997670042762995
21/05/2024
15:39:04
BST
20
78.5000
XLON
997670042762996
21/05/2024
15:39:04
BST
50
78.5000
XLON
997670042762997
21/05/2024
15:39:04
BST
23
78.5000
XLON
997670042762998
21/05/2024
15:39:04
BST
10
78.5000
XLON
997670042762999
21/05/2024
15:39:04
BST
20
78.4800
XLON
997670042763010
21/05/2024
15:39:04
BST
86
78.4800
XLON
997670042763011
21/05/2024
15:39:04
BST
52
78.4400
XLON
997670042763019
21/05/2024
15:39:05
BST
52
78.4600
XLON
997670042763024
21/05/2024
15:39:05
BST
22
78.4600
XLON
997670042763025
21/05/2024
15:39:05
BST
86
78.4600
XLON
997670042763026
21/05/2024
15:40:14
BST
143
78.5000
XLON
997670042763307
21/05/2024
15:40:14
BST
36
78.5000
XLON
997670042763308
21/05/2024
15:40:14
BST
54
78.5000
XLON
997670042763309
21/05/2024
15:40:14
BST
52
78.5000
XLON
997670042763310
21/05/2024
15:40:14
BST
73
78.5000
XLON
997670042763311
21/05/2024
15:40:15
BST
179
78.5000
XLON
997670042763312
21/05/2024
15:40:18
BST
32
78.5400
XLON
997670042763327
21/05/2024
15:40:18
BST
147
78.5400
XLON
997670042763328
21/05/2024
15:40:19
BST
37
78.5400
XLON
997670042763329
21/05/2024
15:41:14
BST
146
78.5000
XLON
997670042763550
21/05/2024
15:42:34
BST
52
78.4800
XLON
997670042763802
21/05/2024
15:42:50
BST
22
78.4400
XLON
997670042763856
21/05/2024
15:42:50
BST
30
78.4400
XLON
997670042763857
21/05/2024
15:42:50
BST
76
78.4400
XLON
997670042763861
21/05/2024
15:42:50
BST
19
78.4400
XLON
997670042763862
21/05/2024
15:42:50
BST
23
78.4400
XLON
997670042763863
21/05/2024
15:42:50
BST
52
78.4400
XLON
997670042763864
21/05/2024
15:42:50
BST
9
78.4400
XLON
997670042763865
21/05/2024
15:42:50
BST
52
78.4000
XLON
997670042763867
21/05/2024
15:43:05
BST
138
78.4000
XLON
997670042763899
21/05/2024
15:44:12
BST
52
78.4200
XLON
997670042764062
21/05/2024
15:46:54
BST
10
78.4000
XLON
997670042764384
21/05/2024
15:47:54
BST
42
78.4000
XLON
997670042764618
21/05/2024
15:49:54
BST
125
78.3800
XLON
997670042764963
21/05/2024
15:49:54
BST
6
78.3800
XLON
997670042764964
21/05/2024
15:49:54
BST
141
78.3800
XLON
997670042764965
21/05/2024
15:49:54
BST
32
78.3800
XLON
997670042764966
21/05/2024
15:49:55
BST
58
78.3800
XLON
997670042764975
21/05/2024
15:49:55
BST
121
78.3800
XLON
997670042764976
21/05/2024
15:52:48
BST
76
78.4800
XLON
997670042765513
21/05/2024
15:52:48
BST
52
78.4800
XLON
997670042765514
21/05/2024
15:53:21
BST
13
78.4800
XLON
997670042765600
21/05/2024
15:53:21
BST
7
78.4800
XLON
997670042765601
21/05/2024
15:55:02
BST
52
78.4400
XLON
997670042765790
21/05/2024
15:55:08
BST
10
78.4600
XLON
997670042765819
21/05/2024
15:55:25
BST
23
78.4800
XLON
997670042765859
21/05/2024
15:55:25
BST
52
78.4600
XLON
997670042765861
21/05/2024
15:55:26
BST
23
78.4400
XLON
997670042765872
21/05/2024
15:55:26
BST
52
78.4400
XLON
997670042765873
21/05/2024
15:55:27
BST
21
78.4400
XLON
997670042765883
21/05/2024
15:55:27
BST
52
78.4400
XLON
997670042765884
21/05/2024
15:56:22
BST
52
78.4400
XLON
997670042766006
21/05/2024
15:56:46
BST
76
78.4400
XLON
997670042766070
21/05/2024
15:56:46
BST
22
78.4400
XLON
997670042766071
21/05/2024
15:56:46
BST
25
78.4400
XLON
997670042766072
21/05/2024
15:56:46
BST
49
78.4400
XLON
997670042766073
21/05/2024
15:57:03
BST
52
78.4000
XLON
997670042766175
21/05/2024
15:57:03
BST
81
78.4000
XLON
997670042766180
21/05/2024
15:57:03
BST
76
78.4200
XLON
997670042766181
21/05/2024
15:57:03
BST
22
78.4200
XLON
997670042766182
21/05/2024
15:57:03
BST
7
78.3600
XLON
997670042766190
21/05/2024
15:57:03
BST
15
78.3600
XLON
997670042766195
21/05/2024
15:57:03
BST
30
78.3600
XLON
997670042766196
21/05/2024
15:57:24
BST
4
78.3800
XLON
997670042766227
21/05/2024
15:57:24
BST
175
78.3800
XLON
997670042766228
21/05/2024
15:58:02
BST
149
78.3600
XLON
997670042766333
21/05/2024
15:58:11
BST
52
78.3400
XLON
997670042766362
21/05/2024
15:58:58
BST
52
78.3400
XLON
997670042766538
21/05/2024
16:00:13
BST
159
78.3800
XLON
997670042766950
21/05/2024
16:00:13
BST
20
78.3800
XLON
997670042766951
21/05/2024
16:00:14
BST
3
78.3800
XLON
997670042766952
21/05/2024
16:00:14
BST
52
78.3800
XLON
997670042766953
21/05/2024
16:00:14
BST
124
78.3800
XLON
997670042766954
21/05/2024
16:00:31
BST
8
78.3800
XLON
997670042766991
21/05/2024
16:01:17
BST
52
78.3800
XLON
997670042767078
21/05/2024
16:03:17
BST
7
78.4000
XLON
997670042767339
21/05/2024
16:03:17
BST
45
78.4000
XLON
997670042767340
21/05/2024
16:03:17
BST
76
78.4000
XLON
997670042767344
21/05/2024
16:04:14
BST
76
78.4000
XLON
997670042767532
21/05/2024
16:05:05
BST
52
78.3800
XLON
997670042767724
21/05/2024
16:05:19
BST
52
78.4200
XLON
997670042767776
21/05/2024
16:05:29
BST
28
78.4800
XLON
997670042767827
21/05/2024
16:05:29
BST
151
78.4800
XLON
997670042767828
21/05/2024
16:07:14
BST
50
78.4800
XLON
997670042768084
21/05/2024
16:07:14
BST
27
78.4800
XLON
997670042768085
21/05/2024
16:09:50
BST
52
78.4600
XLON
997670042768309
21/05/2024
16:09:50
BST
127
78.4600
XLON
997670042768310
21/05/2024
16:10:24
BST
52
78.4200
XLON
997670042768479
21/05/2024
16:10:24
BST
52
78.3800
XLON
997670042768490
21/05/2024
16:10:24
BST
91
78.3800
XLON
997670042768495
21/05/2024
16:10:24
BST
52
78.3800
XLON
997670042768496
21/05/2024
16:10:24
BST
10
78.4000
XLON
997670042768497
21/05/2024
16:10:24
BST
26
78.4000
XLON
997670042768498
21/05/2024
16:11:00
BST
52
78.3400
XLON
997670042768557
21/05/2024
16:11:00
BST
76
78.3600
XLON
997670042768559
21/05/2024
16:11:00
BST
23
78.3600
XLON
997670042768560
21/05/2024
16:11:00
BST
18
78.3600
XLON
997670042768561
21/05/2024
16:11:00
BST
49
78.3600
XLON
997670042768562
21/05/2024
16:11:00
BST
13
78.3600
XLON
997670042768563
21/05/2024
16:11:02
BST
52
78.3400
XLON
997670042768565
21/05/2024
16:13:05
BST
95
78.3200
XLON
997670042769094
21/05/2024
16:13:05
BST
52
78.3200
XLON
997670042769095
21/05/2024
16:13:05
BST
22
78.3200
XLON
997670042769097
21/05/2024
16:13:05
BST
10
78.3200
XLON
997670042769098
21/05/2024
16:13:41
BST
179
78.3400
XLON
997670042769202
21/05/2024
16:13:42
BST
163
78.3400
XLON
997670042769203
21/05/2024
16:13:42
BST
13
78.3400
XLON
997670042769204
21/05/2024
16:13:42
BST
3
78.3400
XLON
997670042769205
21/05/2024
16:15:11
BST
146
78.3400
XLON
997670042769455
21/05/2024
16:15:11
BST
33
78.3600
XLON
997670042769456
21/05/2024
16:15:24
BST
52
78.3200
XLON
997670042769523
21/05/2024
16:16:45
BST
52
78.3400
XLON
997670042769767
21/05/2024
16:18:07
BST
52
78.3400
XLON
997670042770091
21/05/2024
16:18:07
BST
50
78.3200
XLON
997670042770100
21/05/2024
16:18:07
BST
55
78.3400
XLON
997670042770101
21/05/2024
16:18:07
BST
74
78.3400
XLON
997670042770102
21/05/2024
16:18:07
BST
7
78.2800
XLON
997670042770107
21/05/2024
16:18:07
BST
45
78.2800
XLON
997670042770108
21/05/2024
16:18:07
BST
52
78.2400
XLON
997670042770116
21/05/2024
16:18:09
BST
36
78.2600
XLON
997670042770165
21/05/2024
16:18:09
BST
23
78.2600
XLON
997670042770166
21/05/2024
16:18:09
BST
39
78.2600
XLON
997670042770167
21/05/2024
16:18:09
BST
21
78.2600
XLON
997670042770168
21/05/2024
16:18:09
BST
95
78.2600
XLON
997670042770172
21/05/2024
16:18:09
BST
22
78.2600
XLON
997670042770173
21/05/2024
16:18:09
BST
22
78.2600
XLON
997670042770174
21/05/2024
16:18:11
BST
52
78.2400
XLON
997670042770177
21/05/2024
16:18:26
BST
52
78.2000
XLON
997670042770236
21/05/2024
16:18:30
BST
13
78.2000
XLON
997670042770246
21/05/2024
16:18:30
BST
38
78.2000
XLON
997670042770247
21/05/2024
16:18:48
BST
1
78.2000
XLON
997670042770358
21/05/2024
16:20:03
BST
179
78.2200
XLON
997670042770641
21/05/2024
16:20:13
BST
85
78.2200
XLON
997670042770726
21/05/2024
16:20:13
BST
24
78.2200
XLON
997670042770727
21/05/2024
16:20:13
BST
70
78.2200
XLON
997670042770728
21/05/2024
16:20:13
BST
179
78.2200
XLON
997670042770729
21/05/2024
16:20:14
BST
74
78.2200
XLON
997670042770730
21/05/2024
16:20:14
BST
21
78.2200
XLON
997670042770731
21/05/2024
16:21:45
BST
95
78.1800
XLON
997670042771067
21/05/2024
16:21:45
BST
39
78.1800
XLON
997670042771068
21/05/2024
16:21:45
BST
24
78.1800
XLON
997670042771069
21/05/2024
16:21:45
BST
21
78.1800
XLON
997670042771070
21/05/2024
16:22:06
BST
6
78.1800
XLON
997670042771137
21/05/2024
16:22:06
BST
46
78.1800
XLON
997670042771138
21/05/2024
16:22:38
BST
52
78.1400
XLON
997670042771221
21/05/2024
16:22:38
BST
21
78.1600
XLON
997670042771226
21/05/2024
16:22:38
BST
95
78.1600
XLON
997670042771227
21/05/2024
16:22:38
BST
50
78.1600
XLON
997670042771228
21/05/2024
16:22:38
BST
13
78.1800
XLON
997670042771229
21/05/2024
16:22:58
BST
24
78.1400
XLON
997670042771263
21/05/2024
16:22:58
BST
28
78.1400
XLON
997670042771264
21/05/2024
16:22:59
BST
52
78.1400
XLON
997670042771266
21/05/2024
16:23:10
BST
139
78.1400
XLON
997670042771340
21/05/2024
16:23:29
BST
95
78.1200
XLON
997670042771389
21/05/2024
16:23:50
BST
52
78.0800
XLON
997670042771493
21/05/2024
16:25:34
BST
52
78.0400
XLON
997670042771673
21/05/2024
16:25:55
BST
95
78.0600
XLON
997670042771712
21/05/2024
16:25:55
BST
50
78.0600
XLON
997670042771713
21/05/2024
16:25:55
BST
21
78.0600
XLON
997670042771714
21/05/2024
16:25:55
BST
13
78.0600
XLON
997670042771715
21/05/2024
16:26:10
BST
95
78.0400
XLON
997670042771760
21/05/2024
16:26:10
BST
49
78.0400
XLON
997670042771761
21/05/2024
16:28:54
BST
52
78.0000
XLON
997670042772139
21/05/2024
16:28:59
BST
29
78.0000
XLON
997670042772157
21/05/2024
16:28:59
BST
95
78.0000
XLON
997670042772158
21/05/2024
16:28:59
BST
55
78.0200
XLON
997670042772159
21/05/2024
16:28:59
BST
52
77.9800
XLON
997670042772162
21/05/2024
16:29:02
BST
28
77.9800
XLON
997670042772169
21/05/2024
16:29:51
BST
15
77.9800
XLON
997670042772266
21/05/2024
16:29:51
BST
37
77.9800
XLON
997670042772267
21/05/2024
16:30:02
BST
30
77.9800
XLON
997670042772287
21/05/2024
16:30:07
BST
52
77.9400
XLON
997670042772305
21/05/2024
16:30:07
BST
21
77.9600
XLON
997670042772306
21/05/2024
16:30:07
BST
95
77.9600
XLON
997670042772307
21/05/2024
16:30:07
BST
53
77.9600
XLON
997670042772308
21/05/2024
16:30:07
BST
10
77.9600
XLON
997670042772309
21/05/2024
16:30:08
BST
52
77.9400
XLON
997670042772310
21/05/2024
16:30:10
BST
19
77.9400
XLON
997670042772318
21/05/2024
16:30:13
BST
52
77.8800
XLON
997670042772326
21/05/2024
16:30:13
BST
26
77.8800
XLON
997670042772330
21/05/2024
16:30:13
BST
20
77.9200
XLON
997670042772331
21/05/2024
16:30:13
BST
95
77.9200
XLON
997670042772332
21/05/2024
16:30:13
BST
38
77.9200
XLON
997670042772333
21/05/2024
16:30:13
BST
52
77.9000
XLON
997670042772335
21/05/2024
16:31:03
BST
52
77.9200
XLON
997670042772406
21/05/2024
16:31:21
BST
52
77.9200
XLON
997670042772434
21/05/2024
16:32:26
BST
44
77.9600
XLON
997670042772569
21/05/2024
16:32:26
BST
42
77.9600
XLON
997670042772570
21/05/2024
16:32:26
BST
93
77.9600
XLON
997670042772571
21/05/2024
16:32:27
BST
124
77.9600
XLON
997670042772572
21/05/2024
16:32:27
BST
11
77.9600
XLON
997670042772573
21/05/2024
16:32:27
BST
44
77.9600
XLON
997670042772574
21/05/2024
16:32:27
BST
95
77.9600
XLON
997670042772576
21/05/2024
16:32:27
BST
20
77.9600
XLON
997670042772577
21/05/2024
16:32:27
BST
22
77.9600
XLON
997670042772578
21/05/2024
16:32:27
BST
42
77.9600
XLON
997670042772579
21/05/2024
16:32:28
BST
22
77.9600
XLON
997670042772583
21/05/2024
16:32:28
BST
39
77.9600
XLON
997670042772584
21/05/2024
16:32:28
BST
118
77.9600
XLON
997670042772585
21/05/2024
16:32:28
BST
128
77.9600
XLON
997670042772586
21/05/2024
16:32:28
BST
25
77.9600
XLON
997670042772587
21/05/2024
16:32:28
BST
26
77.9600
XLON
997670042772588
21/05/2024
16:32:29
BST
69
77.9600
XLON
997670042772589
21/05/2024
16:32:29
BST
110
77.9600
XLON
997670042772590
21/05/2024
16:33:02
BST
52
77.9400
XLON
997670042772647
21/05/2024
16:33:02
BST
11
77.9400
XLON
997670042772648
21/05/2024
16:33:54
BST
44
77.9400
XLON
997670042772739
21/05/2024
16:34:00
BST
8
77.9400
XLON
997670042772746
21/05/2024
16:35:10
BST
95
77.9400
XLON
997670042772929
21/05/2024
16:35:12
BST
95
77.9200
XLON
997670042772937
21/05/2024
16:35:12
BST
23
77.9200
XLON
997670042772938
21/05/2024
16:35:12
BST
11
77.9200
XLON
997670042772939
21/05/2024
16:35:12
BST
50
77.9200
XLON
997670042772940
21/05/2024
16:35:12
BST
2
77.9200
XLON
997670042772941
21/05/2024
16:35:13
BST
52
77.8800
XLON
997670042772943
21/05/2024
16:35:13
BST
95
77.8800
XLON
997670042772947
21/05/2024
16:35:13
BST
21
77.8800
XLON
997670042772948
21/05/2024
16:35:13
BST
52
77.8800
XLON
997670042772949
21/05/2024
16:35:13
BST
130
77.8800
XLON
997670042772950
21/05/2024
16:35:13
BST
49
77.8800
XLON
997670042772951
21/05/2024
16:35:14
BST
91
77.8800
XLON
997670042772952
21/05/2024
16:35:44
BST
95
77.8600
XLON
997670042773100
21/05/2024
16:35:44
BST
11
77.8600
XLON
997670042773101
21/05/2024
16:36:58
BST
45
77.8800
XLON
997670042773318
21/05/2024
16:36:58
BST
95
77.8800
XLON
997670042773319
21/05/2024
16:36:58
BST
23
77.8800
XLON
997670042773320
21/05/2024
16:36:58
BST
16
77.8800
XLON
997670042773321
21/05/2024
16:37:05
BST
42
77.8600
XLON
997670042773367
21/05/2024
16:37:23
BST
42
77.8600
XLON
997670042773434
21/05/2024
16:37:23
BST
52
77.8400
XLON
997670042773439
21/05/2024
16:37:24
BST
21
77.8400
XLON
997670042773444
21/05/2024
16:37:24
BST
25
77.8400
XLON
997670042773445
21/05/2024
16:37:24
BST
41
77.8400
XLON
997670042773446
21/05/2024
16:37:24
BST
52
77.8400
XLON
997670042773447
21/05/2024
16:37:24
BST
23
77.8400
XLON
997670042773448
21/05/2024
16:37:24
BST
41
77.8400
XLON
997670042773449
21/05/2024
16:37:50
BST
30
77.8400
XLON
997670042773556
21/05/2024
16:37:50
BST
50
77.8400
XLON
997670042773557
21/05/2024
16:37:50
BST
53
77.8400
XLON
997670042773558
21/05/2024
16:38:04
BST
5
77.8200
XLON
997670042773614
21/05/2024
16:38:39
BST
29
77.8200
XLON
997670042773666
21/05/2024
16:39:02
BST
32
77.8200
XLON
997670042773712
21/05/2024
16:39:02
BST
52
77.8000
XLON
997670042773715
21/05/2024
16:39:02
BST
32
77.8000
XLON
997670042773717
21/05/2024
16:39:02
BST
21
77.8000
XLON
997670042773718
21/05/2024
16:39:02
BST
126
77.8000
XLON
997670042773719
21/05/2024
16:39:18
BST
52
77.8000
XLON
997670042773739
21/05/2024
16:42:12
BST
95
77.8400
XLON
997670042774195
21/05/2024
16:42:12
BST
29
77.8400
XLON
997670042774196
21/05/2024
16:42:12
BST
39
77.8400
XLON
997670042774197
21/05/2024
16:42:12
BST
16
77.8400
XLON
997670042774198
21/05/2024
16:42:13
BST
43
77.8400
XLON
997670042774205
21/05/2024
16:42:14
BST
29
77.8000
XLON
997670042774216
21/05/2024
16:42:14
BST
58
77.8000
XLON
997670042774217
21/05/2024
16:42:14
BST
23
77.8000
XLON
997670042774218
21/05/2024
16:42:14
BST
52
77.8000
XLON
997670042774219
21/05/2024
16:42:19
BST
52
77.7800
XLON
997670042774236
21/05/2024
16:42:19
BST
95
77.8000
XLON
997670042774237
21/05/2024
16:42:19
BST
29
77.8000
XLON
997670042774238
21/05/2024
16:42:19
BST
3
77.8000
XLON
997670042774239
21/05/2024
16:42:22
BST
27
77.7800
XLON
997670042774242
21/05/2024
16:42:22
BST
21
77.7800
XLON
997670042774243
21/05/2024
16:42:22
BST
24
77.7800
XLON
997670042774244
21/05/2024
16:42:35
BST
24
77.7600
XLON
997670042774274
21/05/2024
16:45:27
BST
123
77.9600
XLON
997670042774833
21/05/2024
16:45:41
BST
123
77.9400
XLON
997670042774890
21/05/2024
16:45:44
BST
52
77.9200
XLON
997670042774891
21/05/2024
16:48:29
BST
95
77.9600
XLON
997670042775400
21/05/2024
16:49:11
BST
52
77.9200
XLON
997670042775454
21/05/2024
16:49:11
BST
95
77.9400
XLON
997670042775457
21/05/2024
16:49:11
BST
23
77.9400
XLON
997670042775458
21/05/2024
16:49:11
BST
20
77.9400
XLON
997670042775459
21/05/2024
16:49:23
BST
95
77.9400
XLON
997670042775491
21/05/2024
16:49:24
BST
21
77.9200
XLON
997670042775494
21/05/2024
16:49:32
BST
31
77.9200
XLON
997670042775499
21/05/2024
16:49:32
BST
179
77.9200
XLON
997670042775502
21/05/2024
16:49:35
BST
179
77.9200
XLON
997670042775533
21/05/2024
16:49:35
BST
179
77.9200
XLON
997670042775536
21/05/2024
16:49:42
BST
95
77.9000
XLON
997670042775547
21/05/2024
16:49:42
BST
21
77.9000
XLON
997670042775548
21/05/2024
16:50:14
BST
52
77.8800
XLON
997670042775662
21/05/2024
16:50:33
BST
179
77.8800
XLON
997670042775699
21/05/2024
16:50:33
BST
52
77.8400
XLON
997670042775702
21/05/2024
16:50:40
BST
51
77.8400
XLON
997670042775721
21/05/2024
16:50:40
BST
52
77.8400
XLON
997670042775722
21/05/2024
16:52:49
BST
179
77.8000
XLON
997670042776033
21/05/2024
16:52:49
BST
179
77.8000
XLON
997670042776037
21/05/2024
16:52:50
BST
179
77.8000
XLON
997670042776048
21/05/2024
16:52:51
BST
179
77.8000
XLON
997670042776049
21/05/2024
16:52:51
BST
142
77.8000
XLON
997670042776050
21/05/2024
16:52:51
BST
37
77.8000
XLON
997670042776051
21/05/2024
16:52:52
BST
179
77.8000
XLON
997670042776052
21/05/2024
16:52:55
BST
179
77.8000
XLON
997670042776060
21/05/2024
16:52:55
BST
76
77.8000
XLON
997670042776063
21/05/2024
16:52:57
BST
179
77.8000
XLON
997670042776065
21/05/2024
16:52:57
BST
52
77.7800
XLON
997670042776066
21/05/2024
16:52:57
BST
95
77.7800
XLON
997670042776067
21/05/2024
16:52:57
BST
35
77.7800
XLON
997670042776068
21/05/2024
16:52:57
BST
49
77.7800
XLON
997670042776069
21/05/2024
16:53:13
BST
179
77.8000
XLON
997670042776100
21/05/2024
16:53:13
BST
133
77.8000
XLON
997670042776101
21/05/2024
16:53:13
BST
46
77.8000
XLON
997670042776102
21/05/2024
16:53:14
BST
179
77.8000
XLON
997670042776104
21/05/2024
16:54:12
BST
8
77.8400
XLON
997670042776296
21/05/2024
16:54:56
BST
95
77.8400
XLON
997670042776383
21/05/2024
16:54:56
BST
52
77.8400
XLON
997670042776384
21/05/2024
16:55:42
BST
179
77.8400
XLON
997670042776508
21/05/2024
16:55:42
BST
179
77.8400
XLON
997670042776511
21/05/2024
16:55:43
BST
142
77.8400
XLON
997670042776512
21/05/2024
16:55:43
BST
16
77.8400
XLON
997670042776513
21/05/2024
16:55:43
BST
23
77.8400
XLON
997670042776514
21/05/2024
16:55:43
BST
11
77.8400
XLON
997670042776515
21/05/2024
16:55:43
BST
43
77.8400
XLON
997670042776516
21/05/2024
16:55:43
BST
52
77.8400
XLON
997670042776517
21/05/2024
16:55:44
BST
52
77.8200
XLON
997670042776518
21/05/2024
16:55:44
BST
95
77.8200
XLON
997670042776521
21/05/2024
16:55:44
BST
34
77.8200
XLON
997670042776522
21/05/2024
16:55:44
BST
50
77.8400
XLON
997670042776523
21/05/2024
16:55:45
BST
36
77.8200
XLON
997670042776532
21/05/2024
16:55:47
BST
37
77.8200
XLON
997670042776540
21/05/2024
16:56:06
BST
179
77.8000
XLON
997670042776599
21/05/2024
16:56:07
BST
179
77.8000
XLON
997670042776600
21/05/2024
16:56:07
BST
142
77.8000
XLON
997670042776601
21/05/2024
16:56:07
BST
4
77.8000
XLON
997670042776602
21/05/2024
16:56:07
BST
16
77.8000
XLON
997670042776603
21/05/2024
16:57:43
BST
179
77.8600
XLON
997670042776806
21/05/2024
16:58:09
BST
120
77.8400
XLON
997670042776885
21/05/2024
16:59:59
BST
52
77.8200
XLON
997670042777226
21/05/2024
17:00:01
BST
179
77.8200
XLON
997670042777250
21/05/2024
17:00:05
BST
179
77.8000
XLON
997670042777260
21/05/2024
17:01:35
BST
22
77.7800
XLON
997670042777471
21/05/2024
17:01:35
BST
30
77.7800
XLON
997670042777472
21/05/2024
17:01:51
BST
75
77.8200
XLON
997670042777505
21/05/2024
17:01:51
BST
21
77.8200
XLON
997670042777506
21/05/2024
17:01:51
BST
48
77.8200
XLON
997670042777507
21/05/2024
17:02:17
BST
45
77.8200
XLON
997670042777543
21/05/2024
17:02:17
BST
44
77.8000
XLON
997670042777544
21/05/2024
17:02:17
BST
8
77.8000
XLON
997670042777549
21/05/2024
17:02:18
BST
179
77.8000
XLON
997670042777562
21/05/2024
17:02:19
BST
45
77.8000
XLON
997670042777563
21/05/2024
17:02:19
BST
52
77.8000
XLON
997670042777564
21/05/2024
17:02:19
BST
76
77.8000
XLON
997670042777565
21/05/2024
17:02:28
BST
52
77.7600
XLON
997670042777571
21/05/2024
17:03:58
BST
7
77.7200
XLON
997670042777875
21/05/2024
17:04:05
BST
45
77.7200
XLON
997670042777884
21/05/2024
17:04:05
BST
179
77.7200
XLON
997670042777886
21/05/2024
17:04:06
BST
69
77.7200
XLON
997670042777889
21/05/2024
17:04:25
BST
35
77.7000
XLON
997670042777958
21/05/2024
17:04:25
BST
50
77.6800
XLON
997670042777959
21/05/2024
17:04:39
BST
36
77.7000
XLON
997670042777969
21/05/2024
17:04:39
BST
8
77.7000
XLON
997670042777970
21/05/2024
17:04:54
BST
2
77.6800
XLON
997670042777981
21/05/2024
17:05:30
BST
120
77.6800
XLON
997670042778075
21/05/2024
17:05:30
BST
23
77.6800
XLON
997670042778076
21/05/2024
17:05:30
BST
36
77.6800
XLON
997670042778077
21/05/2024
17:05:36
BST
11
77.6800
XLON
997670042778091
21/05/2024
17:05:36
BST
52
77.6800
XLON
997670042778092
21/05/2024
17:06:00
BST
26
77.6800
XLON
997670042778143
21/05/2024
17:06:07
BST
60
77.6600
XLON
997670042778161
21/05/2024
17:06:14
BST
52
77.6400
XLON
997670042778204
21/05/2024
17:06:58
BST
27
77.6600
XLON
997670042778379
21/05/2024
17:07:20
BST
26
77.6600
XLON
997670042778440
21/05/2024
17:07:39
BST
52
77.6400
XLON
997670042778478
21/05/2024
17:08:21
BST
26
77.7400
XLON
997670042778585
21/05/2024
17:09:03
BST
11
77.7400
XLON
997670042778647
21/05/2024
17:09:04
BST
52
77.7200
XLON
997670042778652
21/05/2024
17:09:04
BST
120
77.7400
XLON
997670042778653
21/05/2024
17:09:04
BST
27
77.7400
XLON
997670042778654
21/05/2024
17:09:04
BST
22
77.7400
XLON
997670042778655
21/05/2024
17:09:05
BST
42
77.7200
XLON
997670042778657
21/05/2024
17:09:05
BST
120
77.7200
XLON
997670042778659
21/05/2024
17:09:05
BST
24
77.7200
XLON
997670042778660
21/05/2024
17:09:10
BST
28
77.7200
XLON
997670042778662
21/05/2024
17:09:21
BST
27
77.7200
XLON
997670042778733
21/05/2024
17:10:18
BST
35
77.7000
XLON
997670042778923
21/05/2024
17:10:18
BST
47
77.6800
XLON
997670042778924
21/05/2024
17:10:50
BST
5
77.6800
XLON
997670042779015
21/05/2024
17:11:31
BST
25
77.7400
XLON
997670042779145
21/05/2024
17:11:51
BST
28
77.7400
XLON
997670042779205
21/05/2024
17:12:19
BST
120
77.7400
XLON
997670042779332
21/05/2024
17:12:21
BST
25
77.7400
XLON
997670042779335
21/05/2024
17:13:01
BST
27
77.7400
XLON
997670042779417
21/05/2024
17:13:01
BST
52
77.7200
XLON
997670042779418
21/05/2024
17:13:01
BST
120
77.7200
XLON
997670042779420
21/05/2024
17:13:01
BST
52
77.7200
XLON
997670042779421
21/05/2024
17:13:01
BST
7
77.7200
XLON
997670042779422
21/05/2024
17:13:01
BST
16
77.7200
XLON
997670042779427
21/05/2024
17:13:02
BST
52
77.7200
XLON
997670042779431
21/05/2024
17:13:02
BST
127
77.7200
XLON
997670042779432
21/05/2024
17:13:04
BST
179
77.7400
XLON
997670042779437
21/05/2024
17:13:22
BST
26
77.7400
XLON
997670042779471
21/05/2024
17:13:31
BST
32
77.7400
XLON
997670042779489
21/05/2024
17:13:41
BST
27
77.7400
XLON
997670042779523
21/05/2024
17:13:51
BST
27
77.7400
XLON
997670042779563
21/05/2024
17:14:00
BST
27
77.7600
XLON
997670042779609
21/05/2024
17:14:00
BST
120
77.7600
XLON
997670042779610
21/05/2024
17:14:00
BST
32
77.7600
XLON
997670042779611
21/05/2024
17:14:03
BST
10
77.7400
XLON
997670042779623
21/05/2024
17:14:13
BST
52
77.7200
XLON
997670042779669
21/05/2024
17:15:14
BST
52
77.7400
XLON
997670042779849
21/05/2024
17:15:45
BST
44
77.7600
XLON
997670042779925
21/05/2024
17:15:46
BST
8
77.7600
XLON
997670042779926
21/05/2024
17:16:29
BST
26
77.8000
XLON
997670042780105
21/05/2024
17:16:51
BST
30
77.8000
XLON
997670042780167
21/05/2024
17:16:58
BST
4
77.7800
XLON
997670042780198
21/05/2024
17:17:01
BST
33
77.7800
XLON
997670042780206
21/05/2024
17:17:06
BST
52
77.8000
XLON
997670042780228
21/05/2024
17:17:15
BST
26
77.8000
XLON
997670042780273
21/05/2024
17:17:15
BST
41
77.8000
XLON
997670042780274
21/05/2024
17:17:19
BST
25
77.8000
XLON
997670042780284
21/05/2024
17:17:29
BST
50
77.7800
XLON
997670042780326
21/05/2024
17:17:29
BST
120
77.7800
XLON
997670042780327
21/05/2024
17:17:48
BST
52
77.7600
XLON
997670042780378
21/05/2024
17:17:48
BST
25
77.7800
XLON
997670042780380
21/05/2024
17:17:53
BST
15
77.7800
XLON
997670042780391
21/05/2024
17:18:02
BST
33
77.7800
XLON
997670042780417
21/05/2024
17:18:12
BST
33
77.7800
XLON
997670042780438
21/05/2024
17:18:59
BST
52
77.7600
XLON
997670042780562
21/05/2024
17:18:59
BST
28
77.7600
XLON
997670042780571
21/05/2024
17:19:02
BST
25
77.7600
XLON
997670042780575
21/05/2024
17:19:02
BST
120
77.7600
XLON
997670042780576
21/05/2024
17:19:04
BST
50
77.7400
XLON
997670042780591
21/05/2024
17:19:05
BST
29
77.7400
XLON
997670042780592
21/05/2024
17:19:10
BST
30
77.7400
XLON
997670042780597
21/05/2024
17:19:13
BST
2
77.7600
XLON
997670042780602
21/05/2024
17:19:16
BST
179
77.7400
XLON
997670042780636
21/05/2024
17:19:17
BST
179
77.7400
XLON
997670042780637
21/05/2024
17:19:17
BST
179
77.7400
XLON
997670042780643
21/05/2024
17:20:24
BST
120
77.7800
XLON
997670042780815
21/05/2024
17:20:50
BST
114
77.8000
XLON
997670042780871
21/05/2024
17:20:50
BST
22
77.8000
XLON
997670042780872
21/05/2024
17:20:51
BST
52
77.8200
XLON
997670042780880
21/05/2024
17:20:51
BST
119
77.8200
XLON
997670042780881
21/05/2024
17:20:51
BST
1
77.8200
XLON
997670042780882
21/05/2024
17:20:58
BST
120
77.8200
XLON
997670042780894
21/05/2024
17:21:12
BST
120
77.8400
XLON
997670042780935
21/05/2024
17:21:12
BST
21
77.8400
XLON
997670042780936
21/05/2024
17:21:40
BST
25
77.8200
XLON
997670042781030
21/05/2024
17:21:55
BST
120
77.7800
XLON
997670042781071
21/05/2024
17:21:55
BST
25
77.7800
XLON
997670042781072
21/05/2024
17:22:22
BST
47
77.7600
XLON
997670042781150
21/05/2024
17:22:22
BST
26
77.7800
XLON
997670042781151
21/05/2024
17:22:32
BST
5
77.7600
XLON
997670042781188
21/05/2024
17:22:42
BST
1
77.7600
XLON
997670042781206
21/05/2024
17:23:46
BST
19
77.8000
XLON
997670042781492
21/05/2024
17:23:46
BST
98
77.8000
XLON
997670042781493
21/05/2024
17:23:46
BST
60
77.8000
XLON
997670042781494
21/05/2024
17:23:46
BST
2
77.8000
XLON
997670042781495
21/05/2024
17:23:47
BST
120
77.7800
XLON
997670042781501
21/05/2024
17:23:47
BST
52
77.7800
XLON
997670042781502
21/05/2024
17:24:13
BST
25
77.8000
XLON
997670042781665
21/05/2024
17:24:13
BST
120
77.8000
XLON
997670042781666
21/05/2024
17:24:13
BST
29
77.8000
XLON
997670042781667
21/05/2024
17:24:32
BST
27
77.8000
XLON
997670042781768
21/05/2024
17:24:32
BST
120
77.8000
XLON
997670042781769
21/05/2024
17:24:34
BST
91
77.8200
XLON
997670042781794
21/05/2024
17:24:46
BST
10
77.8200
XLON
997670042781845
21/05/2024
17:24:46
BST
27
77.8200
XLON
997670042781846
21/05/2024
17:24:56
BST
52
77.8000
XLON
997670042781875
21/05/2024
17:24:56
BST
58
77.8200
XLON
997670042781879
21/05/2024
17:25:06
BST
3
77.8200
XLON
997670042781903
21/05/2024
17:25:24
BST
25
77.8200
XLON
997670042782064
21/05/2024
17:25:24
BST
85
77.8200
XLON
997670042782065
21/05/2024
17:25:24
BST
53
77.8200
XLON
997670042782071
21/05/2024
17:25:34
BST
48
77.8200
XLON
997670042782113
21/05/2024
17:25:46
BST
62
77.8200
XLON
997670042782155
21/05/2024
17:25:52
BST
52
77.8000
XLON
997670042782172
21/05/2024
17:26:50
BST
52
77.8400
XLON
997670042782359
21/05/2024
17:27:04
BST
52
77.8400
XLON
997670042782407
21/05/2024
17:27:24
BST
70
77.8600
XLON
997670042782505
21/05/2024
17:27:24
BST
52
77.8600
XLON
997670042782506
21/05/2024
17:27:27
BST
60
77.8600
XLON
997670042782514
21/05/2024
17:28:15
BST
91
77.8800
XLON
997670042782641
21/05/2024
17:28:15
BST
52
77.8600
XLON
997670042782643
21/05/2024
17:28:35
BST
33
77.8800
XLON
997670042782723
21/05/2024
17:28:37
BST
38
77.8600
XLON
997670042782726
21/05/2024
17:28:45
BST
14
77.8600
XLON
997670042782753
21/05/2024
17:29:14
BST
16
77.8800
XLON
997670042782897
21/05/2024
17:29:14
BST
45
77.8800
XLON
997670042782898
21/05/2024
17:29:14
BST
22
77.8800
XLON
997670042782899
21/05/2024
17:29:15
BST
33
77.8800
XLON
997670042782903
21/05/2024
17:29:39
BST
52
77.8400
XLON
997670042783046
21/05/2024
17:29:43
BST
1
77.8400
XLON
997670042783059
21/05/2024
17:29:45
BST
25
77.8400
XLON
997670042783064
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
*A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
Obtains access to the information in a personal capacity;
Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
Please note, this site uses cookies. Some of the cookies are essential for parts of the site to operate and have already been set. You may delete and block all cookies from this site, but if you do, parts of the site may not work. To find out more about the cookies used on Investegate and how you can manage them, see our Privacy and Cookie Policy
To continue using Investegate, please confirm that you are a private investor as well as agreeing to our Privacy and Cookie Policy & Terms.