The Company announces that on 17 December 2024 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 3 May 2024 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 20 February 2024, as announced on 20 February 2024.
Date of purchase:
17 December 2024
Aggregate number of ordinary shares purchased:
102,777
Lowest price paid per share:
£ 99.3400
Highest price paid per share:
£ 100.0500
Average price paid per share:
£ 99.7400
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 158,760,172 ordinary shares in issue (excluding 6,241,782 held in treasury).
A full breakdown of the individual purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group PLC:
Investor Relations: Stuart Ford (+44 (0)7823 828 739);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased: 102,777 (ISIN: GB00BHJYC057)
Date of purchases: 17 December 2024
Investment firm: GSI
Aggregated information:
London Stock Exchange
Cboe BXE
Cboe CXE
Turquoise
Number of ordinary shares purchased
70,823
5,845
22,865
3,244
Highest price paid (per ordinary share)
£ 100.0500
£ 100.0500
£ 100.0500
£ 100.0500
Lowest price paid (per ordinary share)
£ 99.3400
£ 99.3600
£ 99.3400
£ 99.4000
Volume weighted average price paid(per ordinary share)
£ 99.7371
£ 99.7634
£ 99.7392
£ 99.7671
Detailed information:
Transaction Date
Time
Time Zone
Volume
Price (GBP)
Trading Venue
Transaction ID
17/12/2024
09:28:42
GMT
8
99.7000
XLON
1127575623569374
17/12/2024
09:28:55
GMT
113
99.7000
XLON
1127575623569389
17/12/2024
09:31:05
GMT
115
99.8600
TRQX
1127575548071823
17/12/2024
09:31:05
GMT
119
99.8600
XLON
1127575623569590
17/12/2024
09:31:05
GMT
84
99.8600
XLON
1127575623569591
17/12/2024
09:31:05
GMT
106
99.8400
CHIX
120000BJI
17/12/2024
09:31:05
GMT
37
99.8600
BATE
200008IP
17/12/2024
09:31:13
GMT
89
99.9400
TRQX
1127575548071848
17/12/2024
09:31:13
GMT
99
99.9400
XLON
1127575623569621
17/12/2024
09:31:13
GMT
124
99.9400
XLON
1127575623569622
17/12/2024
09:31:13
GMT
101
99.9200
XLON
1127575623569624
17/12/2024
09:31:13
GMT
48
99.9200
XLON
1127575623569625
17/12/2024
09:31:13
GMT
78
99.9200
XLON
1127575623569626
17/12/2024
09:31:13
GMT
84
99.9400
CHIX
120000BK9
17/12/2024
09:31:13
GMT
84
99.9200
CHIX
120000BKA
17/12/2024
09:31:13
GMT
37
99.9400
BATE
200008J3
17/12/2024
09:31:15
GMT
42
99.9400
XLON
1127575623569631
17/12/2024
09:31:15
GMT
20
99.9400
XLON
1127575623569632
17/12/2024
09:32:09
GMT
57
99.9600
TRQX
1127575548071917
17/12/2024
09:32:09
GMT
51
99.9400
TRQX
1127575548071918
17/12/2024
09:32:09
GMT
46
99.9800
XLON
1127575623569818
17/12/2024
09:32:09
GMT
45
99.9800
XLON
1127575623569819
17/12/2024
09:32:09
GMT
45
99.9600
XLON
1127575623569821
17/12/2024
09:32:09
GMT
38
99.9600
XLON
1127575623569822
17/12/2024
09:32:09
GMT
53
99.9400
XLON
1127575623569825
17/12/2024
09:32:09
GMT
45
99.9400
XLON
1127575623569826
17/12/2024
09:32:09
GMT
32
99.9800
CHIX
120000BMM
17/12/2024
09:32:09
GMT
5
99.9800
CHIX
120000BMN
17/12/2024
09:32:09
GMT
49
99.9600
CHIX
120000BMP
17/12/2024
09:32:09
GMT
42
99.9800
BATE
200008L0
17/12/2024
09:33:36
GMT
42
99.8600
XLON
1127575623570030
17/12/2024
09:33:47
GMT
49
99.8600
XLON
1127575623570060
17/12/2024
09:33:47
GMT
40
99.8600
XLON
1127575623570061
17/12/2024
09:34:00
GMT
44
99.8400
BATE
200008QJ
17/12/2024
09:35:36
GMT
38
99.8200
XLON
1127575623570267
17/12/2024
09:35:36
GMT
41
99.8200
XLON
1127575623570268
17/12/2024
09:35:39
GMT
11
99.8200
XLON
1127575623570274
17/12/2024
09:35:45
GMT
49
99.8200
XLON
1127575623570282
17/12/2024
09:38:26
GMT
25
99.7800
BATE
20000935
17/12/2024
09:38:26
GMT
8
99.7800
BATE
20000936
17/12/2024
09:38:26
GMT
8
99.7800
BATE
20000937
17/12/2024
09:41:28
GMT
31
99.7800
XLON
1127575623570865
17/12/2024
09:41:29
GMT
1
99.7800
XLON
1127575623570877
17/12/2024
09:41:32
GMT
69
99.7800
XLON
1127575623570881
17/12/2024
09:41:32
GMT
109
99.7800
XLON
1127575623570882
17/12/2024
09:41:33
GMT
47
99.7600
XLON
1127575623570892
17/12/2024
09:41:33
GMT
55
99.7600
XLON
1127575623570893
17/12/2024
09:43:05
GMT
26
99.7400
XLON
1127575623570986
17/12/2024
09:43:05
GMT
21
99.7400
XLON
1127575623570987
17/12/2024
09:43:05
GMT
51
99.7400
XLON
1127575623570988
17/12/2024
09:43:18
GMT
67
99.7400
XLON
1127575623571016
17/12/2024
09:43:18
GMT
88
99.7400
XLON
1127575623571017
17/12/2024
09:43:18
GMT
62
99.7200
XLON
1127575623571023
17/12/2024
09:43:18
GMT
70
99.7200
XLON
1127575623571024
17/12/2024
09:43:18
GMT
49
99.7200
CHIX
120000CSH
17/12/2024
09:43:18
GMT
39
99.7200
BATE
200009I7
17/12/2024
09:43:19
GMT
64
99.7000
XLON
1127575623571032
17/12/2024
09:43:19
GMT
6
99.7000
XLON
1127575623571033
17/12/2024
09:43:19
GMT
81
99.7000
XLON
1127575623571034
17/12/2024
09:43:24
GMT
38
99.6800
CHIX
120000CTB
17/12/2024
09:43:24
GMT
37
99.6600
CHIX
120000CTD
17/12/2024
09:43:24
GMT
37
99.6800
BATE
200009IN
17/12/2024
09:43:36
GMT
41
99.6000
CHIX
120000CU9
17/12/2024
09:43:55
GMT
52
99.5200
CHIX
120000CXV
17/12/2024
09:44:16
GMT
40
99.5400
CHIX
120000D07
17/12/2024
09:45:22
GMT
7
99.5200
XLON
1127575623571237
17/12/2024
09:45:51
GMT
34
99.5200
XLON
1127575623571277
17/12/2024
09:45:51
GMT
52
99.5200
XLON
1127575623571278
17/12/2024
09:47:41
GMT
48
99.6000
CHIX
120000DGF
17/12/2024
09:50:02
GMT
49
99.6000
CHIX
120000DMV
17/12/2024
09:50:07
GMT
31
99.5800
XLON
1127575623571595
17/12/2024
09:50:07
GMT
13
99.5800
XLON
1127575623571596
17/12/2024
09:50:07
GMT
40
99.5800
XLON
1127575623571597
17/12/2024
09:50:55
GMT
39
99.5600
XLON
1127575623571624
17/12/2024
09:50:55
GMT
45
99.5600
XLON
1127575623571625
17/12/2024
09:50:55
GMT
67
99.5400
CHIX
120000DP3
17/12/2024
09:50:55
GMT
39
99.5600
BATE
20000A6J
17/12/2024
09:52:02
GMT
86
99.6200
XLON
1127575623571698
17/12/2024
09:55:23
GMT
25
99.6200
CHIX
120000E22
17/12/2024
09:58:18
GMT
45
99.6400
TRQX
1127575548074619
17/12/2024
09:58:18
GMT
11
99.6400
TRQX
1127575548074620
17/12/2024
09:58:18
GMT
141
99.6400
XLON
1127575623572160
17/12/2024
09:58:18
GMT
143
99.6400
XLON
1127575623572161
17/12/2024
10:00:02
GMT
144
99.6800
XLON
1127575623572367
17/12/2024
10:00:02
GMT
137
99.6800
XLON
1127575623572368
17/12/2024
10:00:02
GMT
48
99.6800
CHIX
120000EIC
17/12/2024
10:00:02
GMT
37
99.6800
BATE
20000ATJ
17/12/2024
10:02:29
GMT
44
99.8200
CHIX
120000EUO
17/12/2024
10:03:21
GMT
44
99.8200
XLON
1127575623572718
17/12/2024
10:03:21
GMT
93
99.8200
XLON
1127575623572719
17/12/2024
10:03:21
GMT
139
99.8200
XLON
1127575623572720
17/12/2024
10:05:36
GMT
125
99.9800
XLON
1127575623572904
17/12/2024
10:05:36
GMT
12
99.9800
XLON
1127575623572905
17/12/2024
10:05:36
GMT
101
99.9600
XLON
1127575623572906
17/12/2024
10:05:36
GMT
58
99.9800
CHIX
120000FCY
17/12/2024
10:05:36
GMT
61
99.9600
CHIX
120000FCZ
17/12/2024
10:05:36
GMT
39
99.9800
BATE
20000BH2
17/12/2024
10:07:24
GMT
40
99.9600
XLON
1127575623573019
17/12/2024
10:07:24
GMT
122
99.9600
XLON
1127575623573020
17/12/2024
10:07:24
GMT
19
99.9600
XLON
1127575623573021
17/12/2024
10:07:38
GMT
9
99.9400
XLON
1127575623573039
17/12/2024
10:09:16
GMT
57
100.0000
XLON
1127575623573149
17/12/2024
10:09:16
GMT
140
100.0000
XLON
1127575623573150
17/12/2024
10:09:16
GMT
99
99.9800
XLON
1127575623573153
17/12/2024
10:09:16
GMT
109
99.9800
XLON
1127575623573154
17/12/2024
10:09:16
GMT
32
99.9800
XLON
1127575623573155
17/12/2024
10:09:16
GMT
97
99.9600
XLON
1127575623573156
17/12/2024
10:09:16
GMT
136
99.9600
XLON
1127575623573157
17/12/2024
10:09:16
GMT
50
99.9800
CHIX
120000FSH
17/12/2024
10:09:16
GMT
41
99.9600
CHIX
120000FSJ
17/12/2024
10:09:17
GMT
39
99.9600
XLON
1127575623573159
17/12/2024
10:09:17
GMT
39
99.9600
XLON
1127575623573160
17/12/2024
10:09:17
GMT
56
99.9600
CHIX
120000FSM
17/12/2024
10:09:44
GMT
42
99.9400
XLON
1127575623573187
17/12/2024
10:09:44
GMT
59
99.9400
CHIX
120000FUU
17/12/2024
10:09:44
GMT
40
99.9400
BATE
20000BWU
17/12/2024
10:10:55
GMT
45
99.9000
XLON
1127575623573301
17/12/2024
10:10:55
GMT
39
99.9000
XLON
1127575623573302
17/12/2024
10:10:55
GMT
44
99.8800
XLON
1127575623573304
17/12/2024
10:10:55
GMT
8
99.8800
XLON
1127575623573305
17/12/2024
10:10:55
GMT
37
99.8800
XLON
1127575623573306
17/12/2024
10:10:55
GMT
33
99.9200
CHIX
120000G44
17/12/2024
10:10:55
GMT
5
99.9200
CHIX
120000G45
17/12/2024
10:10:55
GMT
49
99.9000
CHIX
120000G48
17/12/2024
10:10:55
GMT
46
99.8800
CHIX
120000G4A
17/12/2024
10:10:55
GMT
27
99.9000
BATE
20000C42
17/12/2024
10:10:55
GMT
27
99.9000
BATE
20000C43
17/12/2024
10:10:56
GMT
37
99.8400
CHIX
120000G4F
17/12/2024
10:10:58
GMT
10
99.8400
CHIX
120000G4I
17/12/2024
10:10:58
GMT
10
99.8400
CHIX
120000G4J
17/12/2024
10:14:22
GMT
37
99.9200
CHIX
120000GH5
17/12/2024
10:15:21
GMT
1
99.9200
XLON
1127575623573583
17/12/2024
10:15:21
GMT
77
99.9200
XLON
1127575623573584
17/12/2024
10:15:21
GMT
79
99.9200
XLON
1127575623573585
17/12/2024
10:16:36
GMT
43
99.9000
XLON
1127575623573652
17/12/2024
10:16:36
GMT
11
99.9000
XLON
1127575623573653
17/12/2024
10:16:36
GMT
46
99.9000
XLON
1127575623573654
17/12/2024
10:16:36
GMT
40
99.9000
CHIX
120000GQK
17/12/2024
10:19:06
GMT
13
99.8800
XLON
1127575623573960
17/12/2024
10:19:06
GMT
31
99.8800
XLON
1127575623573961
17/12/2024
10:19:06
GMT
46
99.8800
XLON
1127575623573962
17/12/2024
10:21:18
GMT
37
99.8800
CHIX
120000H9X
17/12/2024
10:21:18
GMT
11
99.8800
BATE
20000D5R
17/12/2024
10:21:18
GMT
29
99.8800
BATE
20000D5S
17/12/2024
10:21:18
GMT
18
99.8800
BATE
20000D5T
17/12/2024
10:21:41
GMT
9
99.8600
XLON
1127575623574295
17/12/2024
10:23:36
GMT
47
99.8600
XLON
1127575623574389
17/12/2024
10:23:36
GMT
56
99.8600
XLON
1127575623574390
17/12/2024
10:23:36
GMT
19
99.8600
CHIX
120000HJ0
17/12/2024
10:23:36
GMT
22
99.8600
CHIX
120000HJ1
17/12/2024
10:23:37
GMT
55
99.8400
XLON
1127575623574397
17/12/2024
10:23:37
GMT
72
99.8400
XLON
1127575623574398
17/12/2024
10:25:30
GMT
47
99.8400
CHIX
120000HQ5
17/12/2024
10:25:31
GMT
36
99.8200
XLON
1127575623574609
17/12/2024
10:25:49
GMT
45
99.8200
XLON
1127575623574640
17/12/2024
10:25:49
GMT
81
99.8200
XLON
1127575623574641
17/12/2024
10:25:49
GMT
38
99.8200
CHIX
120000HR2
17/12/2024
10:27:59
GMT
39
99.8200
CHIX
120000HXL
17/12/2024
10:27:59
GMT
1
99.8200
BATE
20000DRG
17/12/2024
10:27:59
GMT
38
99.8200
BATE
20000DRH
17/12/2024
10:28:00
GMT
9
99.8000
XLON
1127575623574834
17/12/2024
10:29:13
GMT
131
99.8000
XLON
1127575623574930
17/12/2024
10:29:13
GMT
105
99.8000
XLON
1127575623574931
17/12/2024
10:31:09
GMT
42
99.8000
XLON
1127575623575075
17/12/2024
10:31:09
GMT
102
99.8000
XLON
1127575623575076
17/12/2024
10:31:09
GMT
23
99.8000
XLON
1127575623575077
17/12/2024
10:31:09
GMT
101
99.8000
XLON
1127575623575078
17/12/2024
10:31:09
GMT
107
99.7800
XLON
1127575623575079
17/12/2024
10:31:09
GMT
90
99.7800
XLON
1127575623575080
17/12/2024
10:31:09
GMT
55
99.7800
XLON
1127575623575081
17/12/2024
10:31:09
GMT
50
99.8200
CHIX
120000IAP
17/12/2024
10:31:09
GMT
38
99.7800
CHIX
120000IAU
17/12/2024
10:31:09
GMT
40
99.8200
BATE
20000E2W
17/12/2024
10:34:04
GMT
23
99.7600
XLON
1127575623575318
17/12/2024
10:34:16
GMT
60
99.7600
XLON
1127575623575348
17/12/2024
10:34:16
GMT
130
99.7600
XLON
1127575623575349
17/12/2024
10:34:16
GMT
90
99.7400
XLON
1127575623575351
17/12/2024
10:34:16
GMT
41
99.7400
XLON
1127575623575352
17/12/2024
10:36:26
GMT
69
99.7600
XLON
1127575623575634
17/12/2024
10:36:26
GMT
10
99.7600
XLON
1127575623575635
17/12/2024
10:36:26
GMT
53
99.7600
XLON
1127575623575636
17/12/2024
10:38:13
GMT
46
99.7600
CHIX
120000J5S
17/12/2024
10:40:00
GMT
55
99.7400
XLON
1127575623575874
17/12/2024
10:40:00
GMT
68
99.7400
XLON
1127575623575875
17/12/2024
10:40:01
GMT
21
99.7200
XLON
1127575623575885
17/12/2024
10:40:01
GMT
38
99.7200
CHIX
120000JBQ
17/12/2024
10:40:02
GMT
49
99.7200
XLON
1127575623575892
17/12/2024
10:40:02
GMT
41
99.7200
XLON
1127575623575893
17/12/2024
10:40:15
GMT
42
99.8200
TRQX
1127575548078956
17/12/2024
10:40:15
GMT
88
99.8200
XLON
1127575623575914
17/12/2024
10:40:15
GMT
8
99.8200
XLON
1127575623575915
17/12/2024
10:40:15
GMT
69
99.8200
XLON
1127575623575916
17/12/2024
10:40:15
GMT
37
99.8200
CHIX
120000JDA
17/12/2024
10:41:46
GMT
86
99.8000
XLON
1127575623575981
17/12/2024
10:41:46
GMT
73
99.8000
XLON
1127575623575982
17/12/2024
10:41:46
GMT
43
99.8000
CHIX
120000JJE
17/12/2024
10:41:46
GMT
47
99.8000
BATE
20000F3Y
17/12/2024
10:44:44
GMT
26
99.8800
CHIX
120000JU6
17/12/2024
10:44:44
GMT
19
99.8800
CHIX
120000JU7
17/12/2024
10:47:57
GMT
39
99.9200
CHIX
120000K6C
17/12/2024
10:47:57
GMT
44
99.9200
BATE
20000FML
17/12/2024
10:49:26
GMT
45
99.9400
CHIX
120000KEY
17/12/2024
10:50:32
GMT
42
99.9400
TRQX
1127575548079909
17/12/2024
10:50:32
GMT
38
99.9400
BATE
20000FZ9
17/12/2024
10:50:52
GMT
121
99.9200
XLON
1127575623576535
17/12/2024
10:50:52
GMT
143
99.9200
XLON
1127575623576536
17/12/2024
10:50:52
GMT
22
99.9200
CHIX
120000KP9
17/12/2024
10:50:52
GMT
22
99.9200
CHIX
120000KPA
17/12/2024
10:51:02
GMT
135
99.9000
XLON
1127575623576561
17/12/2024
10:51:02
GMT
10
99.9000
XLON
1127575623576562
17/12/2024
10:51:02
GMT
38
99.9000
XLON
1127575623576563
17/12/2024
10:51:02
GMT
89
99.9000
XLON
1127575623576564
17/12/2024
10:51:02
GMT
47
99.9000
CHIX
120000KQT
17/12/2024
10:51:30
GMT
71
99.8800
XLON
1127575623576610
17/12/2024
10:51:30
GMT
73
99.8800
XLON
1127575623576611
17/12/2024
10:51:30
GMT
129
99.8800
XLON
1127575623576612
17/12/2024
10:51:30
GMT
131
99.8600
XLON
1127575623576613
17/12/2024
10:51:30
GMT
73
99.8600
XLON
1127575623576614
17/12/2024
10:51:30
GMT
8
99.8400
XLON
1127575623576616
17/12/2024
10:51:30
GMT
29
99.8800
CHIX
120000KSO
17/12/2024
10:51:30
GMT
11
99.8800
CHIX
120000KSP
17/12/2024
10:51:31
GMT
40
99.8600
CHIX
120000KSY
17/12/2024
10:54:11
GMT
33
99.8000
XLON
1127575623576811
17/12/2024
10:54:11
GMT
6
99.8000
XLON
1127575623576812
17/12/2024
10:54:11
GMT
26
99.8000
XLON
1127575623576813
17/12/2024
10:54:11
GMT
24
99.8000
XLON
1127575623576814
17/12/2024
10:54:11
GMT
3
99.8000
XLON
1127575623576815
17/12/2024
10:54:47
GMT
37
99.8600
CHIX
120000L59
17/12/2024
10:55:21
GMT
47
99.8400
XLON
1127575623576912
17/12/2024
10:55:21
GMT
53
99.8400
XLON
1127575623576913
17/12/2024
10:55:21
GMT
40
99.8400
CHIX
120000L7P
17/12/2024
10:55:22
GMT
46
99.8200
XLON
1127575623576918
17/12/2024
10:55:22
GMT
51
99.8200
XLON
1127575623576919
17/12/2024
10:57:59
GMT
48
99.8000
XLON
1127575623577083
17/12/2024
10:57:59
GMT
32
99.8000
XLON
1127575623577084
17/12/2024
10:57:59
GMT
6
99.8000
XLON
1127575623577085
17/12/2024
11:00:51
GMT
89
99.8000
XLON
1127575623577313
17/12/2024
11:00:51
GMT
82
99.8000
XLON
1127575623577314
17/12/2024
11:00:52
GMT
45
99.7800
XLON
1127575623577315
17/12/2024
11:00:52
GMT
36
99.7800
XLON
1127575623577316
17/12/2024
11:00:52
GMT
1
99.7800
XLON
1127575623577317
17/12/2024
11:00:53
GMT
22
99.7600
XLON
1127575623577319
17/12/2024
11:02:10
GMT
47
99.8200
CHIX
120000M0Z
17/12/2024
11:02:21
GMT
47
99.8000
XLON
1127575623577478
17/12/2024
11:02:21
GMT
63
99.8000
XLON
1127575623577479
17/12/2024
11:02:21
GMT
35
99.8000
CHIX
120000M27
17/12/2024
11:02:21
GMT
2
99.8000
CHIX
120000M28
17/12/2024
11:02:22
GMT
38
99.8000
TRQX
1127575548081056
17/12/2024
11:03:08
GMT
52
99.8800
XLON
1127575623578015
17/12/2024
11:03:08
GMT
61
99.8800
XLON
1127575623578016
17/12/2024
11:03:08
GMT
37
99.8800
CHIX
120000MG5
17/12/2024
11:03:08
GMT
44
99.8800
BATE
20000HCC
17/12/2024
11:03:08
GMT
21
99.8800
BATE
20000HCD
17/12/2024
11:03:38
GMT
38
99.9000
XLON
1127575623578235
17/12/2024
11:03:38
GMT
42
99.9000
XLON
1127575623578236
17/12/2024
11:03:38
GMT
20
99.9000
CHIX
120000MJD
17/12/2024
11:04:20
GMT
43
99.8800
XLON
1127575623578342
17/12/2024
11:04:20
GMT
37
99.8800
XLON
1127575623578343
17/12/2024
11:04:20
GMT
18
99.9000
CHIX
120000MMM
17/12/2024
11:04:32
GMT
6
99.8600
XLON
1127575623578369
17/12/2024
11:04:32
GMT
37
99.8600
XLON
1127575623578370
17/12/2024
11:04:32
GMT
38
99.8600
XLON
1127575623578371
17/12/2024
11:04:32
GMT
40
99.8600
CHIX
120000MN8
17/12/2024
11:05:58
GMT
11
99.8400
XLON
1127575623578589
17/12/2024
11:05:58
GMT
28
99.8400
XLON
1127575623578590
17/12/2024
11:08:26
GMT
42
99.8400
XLON
1127575623578916
17/12/2024
11:08:26
GMT
39
99.8400
XLON
1127575623578917
17/12/2024
11:10:51
GMT
45
99.8600
BATE
20000I61
17/12/2024
11:11:14
GMT
98
99.9200
XLON
1127575623579172
17/12/2024
11:11:14
GMT
95
99.9200
XLON
1127575623579173
17/12/2024
11:11:14
GMT
38
99.9200
CHIX
120000NLN
17/12/2024
11:11:44
GMT
72
99.9000
XLON
1127575623579236
17/12/2024
11:11:44
GMT
10
99.9000
XLON
1127575623579237
17/12/2024
11:11:44
GMT
91
99.9000
XLON
1127575623579238
17/12/2024
11:11:44
GMT
38
99.9000
CHIX
120000NOJ
17/12/2024
11:11:44
GMT
38
99.9000
BATE
20000I8T
17/12/2024
11:13:23
GMT
37
99.9000
TRQX
1127575548082335
17/12/2024
11:13:23
GMT
47
99.9000
XLON
1127575623579326
17/12/2024
11:13:23
GMT
72
99.9000
XLON
1127575623579327
17/12/2024
11:13:23
GMT
43
99.9000
CHIX
120000NVP
17/12/2024
11:14:19
GMT
15
99.9000
XLON
1127575623579373
17/12/2024
11:14:19
GMT
24
99.9000
XLON
1127575623579374
17/12/2024
11:14:19
GMT
20
99.9000
XLON
1127575623579375
17/12/2024
11:14:19
GMT
22
99.9000
XLON
1127575623579376
17/12/2024
11:14:19
GMT
45
99.9000
CHIX
120000NYA
17/12/2024
11:14:56
GMT
54
99.9800
XLON
1127575623579484
17/12/2024
11:15:27
GMT
63
99.9600
XLON
1127575623579560
17/12/2024
11:15:27
GMT
58
99.9600
XLON
1127575623579561
17/12/2024
11:15:27
GMT
45
99.9600
CHIX
120000O4K
17/12/2024
11:18:34
GMT
58
100.0000
XLON
1127575623579770
17/12/2024
11:18:34
GMT
38
100.0000
XLON
1127575623579771
17/12/2024
11:18:34
GMT
46
100.0000
XLON
1127575623579772
17/12/2024
11:18:34
GMT
11
100.0000
CHIX
120000OH4
17/12/2024
11:18:34
GMT
37
100.0000
CHIX
120000OH5
17/12/2024
11:24:12
GMT
79
100.0000
XLON
1127575623580330
17/12/2024
11:24:12
GMT
92
100.0000
XLON
1127575623580331
17/12/2024
11:24:12
GMT
54
100.0000
CHIX
120000P9E
17/12/2024
11:30:15
GMT
125
100.0500
XLON
1127575623580775
17/12/2024
11:30:15
GMT
135
100.0500
XLON
1127575623580776
17/12/2024
11:30:15
GMT
35
100.0500
CHIX
120000Q58
17/12/2024
11:30:15
GMT
2
100.0500
CHIX
120000Q59
17/12/2024
11:30:15
GMT
42
100.0500
BATE
20000K7G
17/12/2024
11:31:01
GMT
5
100.0000
XLON
1127575623580819
17/12/2024
11:31:01
GMT
101
100.0000
XLON
1127575623580820
17/12/2024
11:31:01
GMT
134
100.0000
XLON
1127575623580821
17/12/2024
11:31:01
GMT
76
99.9800
XLON
1127575623580822
17/12/2024
11:31:01
GMT
57
99.9800
XLON
1127575623580823
17/12/2024
11:31:01
GMT
43
100.0000
CHIX
120000Q8T
17/12/2024
11:31:02
GMT
2
99.9800
XLON
1127575623580829
17/12/2024
11:31:02
GMT
70
99.9800
XLON
1127575623580830
17/12/2024
11:31:02
GMT
123
99.9800
XLON
1127575623580832
17/12/2024
11:31:02
GMT
85
99.9600
XLON
1127575623580838
17/12/2024
11:31:02
GMT
56
99.9600
XLON
1127575623580839
17/12/2024
11:31:02
GMT
89
99.9600
XLON
1127575623580840
17/12/2024
11:31:02
GMT
48
99.9800
CHIX
120000Q91
17/12/2024
11:31:02
GMT
22
99.9600
CHIX
120000Q96
17/12/2024
11:31:08
GMT
42
99.9800
XLON
1127575623580846
17/12/2024
11:31:08
GMT
1
99.9800
XLON
1127575623580847
17/12/2024
11:31:27
GMT
49
100.0000
XLON
1127575623580863
17/12/2024
11:31:31
GMT
5
100.0000
XLON
1127575623580867
17/12/2024
11:31:38
GMT
69
100.0000
CHIX
120000QAX
17/12/2024
11:31:38
GMT
71
100.0000
BATE
20000KCR
17/12/2024
11:31:49
GMT
37
99.9800
XLON
1127575623580883
17/12/2024
11:32:02
GMT
37
100.0000
XLON
1127575623580894
17/12/2024
11:32:02
GMT
20
100.0000
XLON
1127575623580895
17/12/2024
11:32:02
GMT
64
100.0000
CHIX
120000QCP
17/12/2024
11:33:26
GMT
8
100.0000
XLON
1127575623581007
17/12/2024
11:33:26
GMT
43
100.0000
XLON
1127575623581008
17/12/2024
11:33:26
GMT
59
100.0000
CHIX
120000QKB
17/12/2024
11:33:47
GMT
38
99.9800
XLON
1127575623581025
17/12/2024
11:33:47
GMT
37
99.9600
XLON
1127575623581027
17/12/2024
11:33:47
GMT
58
99.9800
CHIX
120000QMY
17/12/2024
11:33:47
GMT
26
99.9600
CHIX
120000QN1
17/12/2024
11:33:47
GMT
8
99.9600
CHIX
120000QN2
17/12/2024
11:33:47
GMT
45
99.9400
CHIX
120000QN7
17/12/2024
11:33:56
GMT
1
99.9400
XLON
1127575623581048
17/12/2024
11:33:59
GMT
38
99.9400
TRQX
1127575548084083
17/12/2024
11:33:59
GMT
40
99.9400
XLON
1127575623581055
17/12/2024
11:33:59
GMT
40
99.9400
BATE
20000KNN
17/12/2024
11:35:51
GMT
38
100.0000
XLON
1127575623581245
17/12/2024
11:35:51
GMT
46
100.0000
XLON
1127575623581246
17/12/2024
11:35:51
GMT
85
100.0000
CHIX
120000QYM
17/12/2024
11:37:04
GMT
48
100.0000
CHIX
120000R2C
17/12/2024
11:37:15
GMT
39
100.0000
XLON
1127575623581301
17/12/2024
11:37:15
GMT
40
100.0000
XLON
1127575623581302
17/12/2024
11:37:15
GMT
21
100.0000
CHIX
120000R2O
17/12/2024
11:39:56
GMT
39
100.0000
XLON
1127575623581395
17/12/2024
11:39:56
GMT
42
100.0000
XLON
1127575623581396
17/12/2024
11:39:56
GMT
50
100.0000
CHIX
120000RC3
17/12/2024
11:41:18
GMT
53
100.0000
XLON
1127575623581545
17/12/2024
11:41:18
GMT
51
100.0000
XLON
1127575623581546
17/12/2024
11:43:06
GMT
49
100.0000
CHIX
120000RQH
17/12/2024
11:43:40
GMT
45
100.0000
CHIX
120000RSI
17/12/2024
11:43:40
GMT
37
100.0000
BATE
20000LII
17/12/2024
11:43:42
GMT
38
99.9800
XLON
1127575623581691
17/12/2024
11:43:42
GMT
44
99.9800
XLON
1127575623581692
17/12/2024
11:43:42
GMT
65
99.9800
CHIX
120000RSK
17/12/2024
11:44:08
GMT
38
99.9600
XLON
1127575623581699
17/12/2024
11:44:08
GMT
40
99.9600
XLON
1127575623581700
17/12/2024
11:44:08
GMT
62
99.9400
XLON
1127575623581701
17/12/2024
11:44:08
GMT
66
99.9400
XLON
1127575623581702
17/12/2024
11:44:08
GMT
38
99.9800
CHIX
120000RT8
17/12/2024
11:44:08
GMT
37
99.9600
CHIX
120000RT9
17/12/2024
11:44:09
GMT
58
99.9200
XLON
1127575623581703
17/12/2024
11:44:09
GMT
57
99.9200
XLON
1127575623581704
17/12/2024
11:44:10
GMT
54
99.9000
CHIX
120000RTB
17/12/2024
11:45:06
GMT
2
99.9000
XLON
1127575623581746
17/12/2024
11:45:14
GMT
44
99.9000
XLON
1127575623581748
17/12/2024
11:45:14
GMT
50
99.9000
CHIX
120000RWR
17/12/2024
11:45:33
GMT
40
99.8800
CHIX
120000RYQ
17/12/2024
11:45:33
GMT
8
99.8800
CHIX
120000RYR
17/12/2024
11:45:33
GMT
46
99.8600
CHIX
120000RYT
17/12/2024
11:46:30
GMT
37
99.9200
TRQX
1127575548085126
17/12/2024
11:46:30
GMT
49
99.9200
XLON
1127575623581834
17/12/2024
11:46:30
GMT
16
99.9200
XLON
1127575623581835
17/12/2024
11:46:30
GMT
21
99.9200
XLON
1127575623581836
17/12/2024
11:46:59
GMT
38
99.9200
XLON
1127575623581864
17/12/2024
11:46:59
GMT
39
99.9200
CHIX
120000S5E
17/12/2024
11:48:28
GMT
15
99.9200
XLON
1127575623581924
17/12/2024
11:48:28
GMT
26
99.9200
CHIX
120000SC5
17/12/2024
11:49:04
GMT
22
99.9200
XLON
1127575623581935
17/12/2024
11:49:04
GMT
11
99.9200
CHIX
120000SDZ
17/12/2024
11:50:20
GMT
12
99.9000
CHIX
120000SJC
17/12/2024
11:51:07
GMT
38
99.9000
CHIX
120000SLE
17/12/2024
11:52:13
GMT
28
99.9000
XLON
1127575623582066
17/12/2024
11:52:24
GMT
14
99.9000
XLON
1127575623582080
17/12/2024
11:52:24
GMT
38
99.9000
XLON
1127575623582081
17/12/2024
11:53:19
GMT
10
99.8800
CHIX
120000SPO
17/12/2024
11:54:06
GMT
19
99.8800
CHIX
120000SS4
17/12/2024
11:54:20
GMT
41
99.8800
XLON
1127575623582174
17/12/2024
11:54:20
GMT
46
99.8800
XLON
1127575623582175
17/12/2024
11:54:20
GMT
17
99.8800
CHIX
120000SSS
17/12/2024
11:56:33
GMT
92
99.8800
XLON
1127575623582277
17/12/2024
11:56:33
GMT
98
99.8800
XLON
1127575623582278
17/12/2024
11:56:33
GMT
16
99.8800
CHIX
120000T1A
17/12/2024
11:56:33
GMT
31
99.8800
CHIX
120000T1B
17/12/2024
11:58:08
GMT
41
99.8600
XLON
1127575623582330
17/12/2024
11:58:08
GMT
5
99.8600
XLON
1127575623582331
17/12/2024
11:58:08
GMT
32
99.8600
XLON
1127575623582332
17/12/2024
11:58:08
GMT
45
99.8600
CHIX
120000T6A
17/12/2024
11:58:08
GMT
47
99.8600
BATE
20000MPG
17/12/2024
11:58:09
GMT
59
99.8400
XLON
1127575623582336
17/12/2024
11:58:09
GMT
64
99.8400
XLON
1127575623582337
17/12/2024
11:58:41
GMT
37
99.9800
TRQX
1127575548086086
17/12/2024
12:00:25
GMT
55
99.9600
XLON
1127575623582524
17/12/2024
12:00:25
GMT
74
99.9600
XLON
1127575623582525
17/12/2024
12:00:25
GMT
55
99.9400
XLON
1127575623582526
17/12/2024
12:00:25
GMT
71
99.9400
XLON
1127575623582527
17/12/2024
12:00:25
GMT
44
99.9600
CHIX
120000TJ3
17/12/2024
12:00:25
GMT
13
99.9600
CHIX
120000TJ4
17/12/2024
12:00:25
GMT
39
99.9400
CHIX
120000TJ9
17/12/2024
12:00:25
GMT
43
99.9200
CHIX
120000TJC
17/12/2024
12:00:25
GMT
44
99.9400
BATE
20000MYK
17/12/2024
12:00:25
GMT
17
99.9400
BATE
20000MYL
17/12/2024
12:02:00
GMT
7
99.9400
XLON
1127575623582612
17/12/2024
12:02:00
GMT
41
99.9400
XLON
1127575623582613
17/12/2024
12:02:00
GMT
43
99.9400
XLON
1127575623582614
17/12/2024
12:04:37
GMT
42
99.9200
CHIX
120000TZZ
17/12/2024
12:07:31
GMT
46
99.9400
CHIX
120000UHR
17/12/2024
12:07:40
GMT
74
99.9200
XLON
1127575623582905
17/12/2024
12:07:40
GMT
14
99.9200
XLON
1127575623582906
17/12/2024
12:07:40
GMT
42
99.9200
XLON
1127575623582907
17/12/2024
12:07:48
GMT
37
99.9000
XLON
1127575623582918
17/12/2024
12:07:48
GMT
50
99.9000
XLON
1127575623582919
17/12/2024
12:07:48
GMT
12
99.8800
XLON
1127575623582921
17/12/2024
12:09:31
GMT
17
99.9800
BATE
20000NY0
17/12/2024
12:09:31
GMT
48
99.9800
BATE
20000NY1
17/12/2024
12:09:32
GMT
36
99.9800
XLON
1127575623583010
17/12/2024
12:09:32
GMT
75
99.9800
XLON
1127575623583011
17/12/2024
12:09:32
GMT
99
99.9800
XLON
1127575623583012
17/12/2024
12:09:32
GMT
38
99.9800
CHIX
120000UQY
17/12/2024
12:09:32
GMT
57
99.9800
BATE
20000NY6
17/12/2024
12:11:21
GMT
38
100.0000
CHIX
120000UZD
17/12/2024
12:11:21
GMT
3
100.0000
CHIX
120000UZE
17/12/2024
12:14:40
GMT
43
100.0000
XLON
1127575623583358
17/12/2024
12:14:40
GMT
51
100.0000
XLON
1127575623583359
17/12/2024
12:14:40
GMT
104
100.0000
XLON
1127575623583360
17/12/2024
12:14:40
GMT
41
100.0000
BATE
20000ODJ
17/12/2024
12:18:41
GMT
46
100.0000
CHIX
120000VVE
17/12/2024
12:19:06
GMT
28
100.0500
CHIX
120000VXH
17/12/2024
12:19:06
GMT
17
100.0500
CHIX
120000VXI
17/12/2024
12:19:58
GMT
47
100.0500
TRQX
1127575548088179
17/12/2024
12:19:58
GMT
37
100.0500
BATE
20000OYF
17/12/2024
12:39:05
GMT
40
100.0500
XLON
1127575623584824
17/12/2024
12:39:05
GMT
26
100.0500
XLON
1127575623584825
17/12/2024
12:39:05
GMT
54
100.0500
XLON
1127575623584826
17/12/2024
12:39:05
GMT
16
100.0500
XLON
1127575623584827
17/12/2024
12:39:05
GMT
60
100.0500
XLON
1127575623584828
17/12/2024
12:39:05
GMT
3
100.0500
XLON
1127575623584829
17/12/2024
12:39:05
GMT
37
100.0500
BATE
20000QLD
17/12/2024
12:39:06
GMT
22
100.0500
XLON
1127575623584835
17/12/2024
12:39:06
GMT
11
100.0500
XLON
1127575623584836
17/12/2024
12:39:06
GMT
13
100.0500
XLON
1127575623584837
17/12/2024
12:39:06
GMT
37
100.0500
XLON
1127575623584838
17/12/2024
12:39:06
GMT
23
100.0500
XLON
1127575623584839
17/12/2024
12:39:06
GMT
11
100.0500
XLON
1127575623584840
17/12/2024
12:39:06
GMT
13
100.0500
XLON
1127575623584841
17/12/2024
12:39:06
GMT
71
100.0500
XLON
1127575623584842
17/12/2024
12:39:06
GMT
65
100.0500
XLON
1127575623584843
17/12/2024
12:39:06
GMT
15
100.0500
XLON
1127575623584844
17/12/2024
12:39:06
GMT
26
100.0500
XLON
1127575623584845
17/12/2024
12:39:06
GMT
107
100.0500
CHIX
120000Y0Z
17/12/2024
12:42:22
GMT
29
100.0500
XLON
1127575623585041
17/12/2024
12:42:22
GMT
97
100.0500
XLON
1127575623585042
17/12/2024
12:42:22
GMT
39
100.0500
XLON
1127575623585043
17/12/2024
12:42:23
GMT
24
100.0500
XLON
1127575623585045
17/12/2024
12:42:23
GMT
121
100.0500
XLON
1127575623585046
17/12/2024
12:42:23
GMT
38
100.0500
XLON
1127575623585047
17/12/2024
12:42:23
GMT
49
100.0500
XLON
1127575623585048
17/12/2024
12:42:23
GMT
6
100.0500
XLON
1127575623585049
17/12/2024
12:42:23
GMT
1
100.0500
XLON
1127575623585050
17/12/2024
12:42:23
GMT
14
100.0500
XLON
1127575623585051
17/12/2024
12:42:23
GMT
6
100.0500
XLON
1127575623585052
17/12/2024
12:42:24
GMT
52
100.0500
XLON
1127575623585054
17/12/2024
12:42:26
GMT
105
100.0000
XLON
1127575623585056
17/12/2024
12:42:55
GMT
43
100.0000
TRQX
1127575548089990
17/12/2024
12:42:55
GMT
32
100.0000
XLON
1127575623585097
17/12/2024
12:42:55
GMT
133
100.0000
XLON
1127575623585098
17/12/2024
12:42:55
GMT
46
100.0000
CHIX
120000YG5
17/12/2024
12:42:59
GMT
24
99.9800
XLON
1127575623585101
17/12/2024
12:42:59
GMT
60
99.9800
XLON
1127575623585102
17/12/2024
12:42:59
GMT
87
99.9800
XLON
1127575623585103
17/12/2024
12:42:59
GMT
38
99.9800
CHIX
120000YGC
17/12/2024
12:43:11
GMT
140
99.9800
XLON
1127575623585133
17/12/2024
12:43:11
GMT
21
99.9800
XLON
1127575623585134
17/12/2024
12:43:11
GMT
78
99.9800
XLON
1127575623585135
17/12/2024
12:43:11
GMT
98
99.9800
CHIX
120000YHP
17/12/2024
12:43:14
GMT
40
99.9800
XLON
1127575623585136
17/12/2024
12:44:16
GMT
83
99.9600
XLON
1127575623585304
17/12/2024
12:46:37
GMT
53
99.9600
XLON
1127575623585594
17/12/2024
12:46:37
GMT
3
99.9600
XLON
1127575623585595
17/12/2024
12:46:37
GMT
146
99.9600
XLON
1127575623585596
17/12/2024
12:46:37
GMT
138
99.9400
XLON
1127575623585600
17/12/2024
12:46:37
GMT
138
99.9400
XLON
1127575623585601
17/12/2024
12:46:37
GMT
32
99.9600
CHIX
120000YUW
17/12/2024
12:46:37
GMT
52
99.9600
CHIX
120000YUX
17/12/2024
12:46:37
GMT
66
99.9400
CHIX
120000YV0
17/12/2024
12:46:37
GMT
18
99.9400
CHIX
120000YV1
17/12/2024
12:46:37
GMT
39
99.9600
BATE
20000RA2
17/12/2024
12:46:39
GMT
144
99.9200
XLON
1127575623585605
17/12/2024
12:46:39
GMT
56
99.9200
XLON
1127575623585606
17/12/2024
12:46:39
GMT
24
99.9200
XLON
1127575623585607
17/12/2024
12:46:39
GMT
49
99.9200
CHIX
120000YV4
17/12/2024
12:46:39
GMT
37
99.9000
BATE
20000RAA
17/12/2024
12:46:51
GMT
109
99.9000
XLON
1127575623585610
17/12/2024
12:46:51
GMT
145
99.9000
XLON
1127575623585611
17/12/2024
12:46:51
GMT
45
99.9000
CHIX
120000YW8
17/12/2024
12:48:49
GMT
37
99.9000
TRQX
1127575548090627
17/12/2024
12:49:25
GMT
37
99.8800
XLON
1127575623585708
17/12/2024
12:49:25
GMT
66
99.8800
CHIX
120000Z4C
17/12/2024
12:49:26
GMT
41
99.8600
XLON
1127575623585712
17/12/2024
12:49:26
GMT
39
99.8600
XLON
1127575623585713
17/12/2024
12:49:26
GMT
32
99.8600
CHIX
120000Z4L
17/12/2024
12:49:26
GMT
24
99.8600
CHIX
120000Z4M
17/12/2024
12:49:27
GMT
37
99.8400
XLON
1127575623585716
17/12/2024
12:49:27
GMT
37
99.8400
CHIX
120000Z4O
17/12/2024
12:49:27
GMT
24
99.8400
CHIX
120000Z4P
17/12/2024
12:49:27
GMT
40
99.8400
BATE
20000RH9
17/12/2024
12:51:39
GMT
44
99.8800
XLON
1127575623585840
17/12/2024
12:51:39
GMT
38
99.8800
XLON
1127575623585841
17/12/2024
12:51:39
GMT
41
99.8800
CHIX
120000ZC4
17/12/2024
12:51:42
GMT
33
99.8600
BATE
20000ROE
17/12/2024
12:52:48
GMT
39
99.8600
CHIX
120000ZHU
17/12/2024
12:52:48
GMT
4
99.8600
BATE
20000RSD
17/12/2024
12:53:11
GMT
9
99.8400
XLON
1127575623585970
17/12/2024
12:53:11
GMT
23
99.8400
XLON
1127575623585971
17/12/2024
12:53:11
GMT
9
99.8400
XLON
1127575623585973
17/12/2024
12:53:11
GMT
22
99.8400
XLON
1127575623585974
17/12/2024
12:53:11
GMT
15
99.8400
XLON
1127575623585975
17/12/2024
12:54:35
GMT
39
99.8400
XLON
1127575623586045
17/12/2024
12:54:35
GMT
39
99.8400
XLON
1127575623586046
17/12/2024
12:56:11
GMT
40
99.8200
XLON
1127575623586222
17/12/2024
12:56:11
GMT
20
99.8200
XLON
1127575623586223
17/12/2024
12:56:11
GMT
17
99.8200
XLON
1127575623586224
17/12/2024
12:56:14
GMT
37
99.8000
XLON
1127575623586226
17/12/2024
12:56:14
GMT
41
99.8000
XLON
1127575623586227
17/12/2024
12:56:14
GMT
55
99.8000
CHIX
120000ZZ8
17/12/2024
13:02:22
GMT
64
99.8200
XLON
1127575623586587
17/12/2024
13:02:22
GMT
57
99.8200
XLON
1127575623586588
17/12/2024
13:02:22
GMT
42
99.8200
CHIX
1200010IU
17/12/2024
13:03:35
GMT
28
99.8000
CHIX
1200010N6
17/12/2024
13:03:35
GMT
13
99.8000
CHIX
1200010N7
17/12/2024
13:06:46
GMT
62
99.9000
TRQX
1127575548092093
17/12/2024
13:06:46
GMT
92
99.9000
XLON
1127575623586792
17/12/2024
13:06:46
GMT
93
99.9000
XLON
1127575623586793
17/12/2024
13:06:46
GMT
75
99.9000
CHIX
12000110V
17/12/2024
13:06:46
GMT
27
99.9000
CHIX
12000110W
17/12/2024
13:06:46
GMT
41
99.9000
BATE
20000T03
17/12/2024
13:07:12
GMT
38
99.8800
XLON
1127575623586827
17/12/2024
13:07:12
GMT
13
99.8800
XLON
1127575623586828
17/12/2024
13:07:12
GMT
49
99.8800
XLON
1127575623586829
17/12/2024
13:07:12
GMT
11
99.8800
XLON
1127575623586830
17/12/2024
13:07:12
GMT
9
99.8800
XLON
1127575623586831
17/12/2024
13:07:12
GMT
84
99.8800
XLON
1127575623586832
17/12/2024
13:07:12
GMT
88
99.8600
XLON
1127575623586836
17/12/2024
13:07:12
GMT
76
99.8600
XLON
1127575623586837
17/12/2024
13:07:12
GMT
104
99.8800
CHIX
120001132
17/12/2024
13:07:12
GMT
66
99.8600
CHIX
120001134
17/12/2024
13:07:12
GMT
40
99.8800
BATE
20000T22
17/12/2024
13:07:12
GMT
43
99.8600
BATE
20000T23
17/12/2024
13:07:15
GMT
44
99.8600
XLON
1127575623586850
17/12/2024
13:07:15
GMT
42
99.8600
XLON
1127575623586851
17/12/2024
13:11:50
GMT
32
99.8600
CHIX
1200011JV
17/12/2024
13:16:11
GMT
39
99.9400
TRQX
1127575548092783
17/12/2024
13:16:11
GMT
101
99.9400
XLON
1127575623587202
17/12/2024
13:16:11
GMT
124
99.9400
XLON
1127575623587203
17/12/2024
13:16:11
GMT
57
99.9400
CHIX
120001212
17/12/2024
13:16:11
GMT
14
99.9400
CHIX
120001213
17/12/2024
13:16:11
GMT
51
99.9400
BATE
20000TSD
17/12/2024
13:17:38
GMT
30
99.9400
XLON
1127575623587241
17/12/2024
13:20:03
GMT
52
99.9400
XLON
1127575623587307
17/12/2024
13:20:03
GMT
97
99.9400
XLON
1127575623587308
17/12/2024
13:27:44
GMT
48
99.9400
TRQX
1127575548093560
17/12/2024
13:27:44
GMT
140
99.9400
XLON
1127575623587506
17/12/2024
13:27:44
GMT
92
99.9400
XLON
1127575623587507
17/12/2024
13:27:44
GMT
25
99.9400
XLON
1127575623587508
17/12/2024
13:27:44
GMT
29
99.9400
XLON
1127575623587509
17/12/2024
13:27:44
GMT
80
99.9400
CHIX
1200012VB
17/12/2024
13:31:04
GMT
113
99.9400
XLON
1127575623587590
17/12/2024
13:31:04
GMT
27
99.9400
XLON
1127575623587591
17/12/2024
13:31:04
GMT
98
99.9400
XLON
1127575623587592
17/12/2024
13:31:04
GMT
45
99.9400
XLON
1127575623587593
17/12/2024
13:31:04
GMT
3
99.9200
XLON
1127575623587594
17/12/2024
13:31:04
GMT
104
99.9200
XLON
1127575623587595
17/12/2024
13:31:04
GMT
128
99.9200
XLON
1127575623587596
17/12/2024
13:31:04
GMT
17
99.9000
XLON
1127575623587598
17/12/2024
13:31:04
GMT
15
99.9000
XLON
1127575623587599
17/12/2024
13:31:04
GMT
9
99.9000
XLON
1127575623587600
17/12/2024
13:31:04
GMT
10
99.9000
XLON
1127575623587601
17/12/2024
13:31:04
GMT
12
99.9000
XLON
1127575623587602
17/12/2024
13:31:04
GMT
7
99.9000
XLON
1127575623587603
17/12/2024
13:31:04
GMT
24
99.9400
CHIX
120001394
17/12/2024
13:31:04
GMT
42
99.9400
CHIX
120001395
17/12/2024
13:31:04
GMT
3
99.9200
CHIX
120001396
17/12/2024
13:31:04
GMT
49
99.9200
CHIX
120001397
17/12/2024
13:31:04
GMT
25
99.9200
CHIX
120001398
17/12/2024
13:31:04
GMT
42
99.9400
BATE
20000USQ
17/12/2024
13:31:05
GMT
59
99.9000
XLON
1127575623587609
17/12/2024
13:31:05
GMT
112
99.9000
XLON
1127575623587610
17/12/2024
13:31:05
GMT
68
99.9000
CHIX
12000139C
17/12/2024
13:31:08
GMT
146
99.8800
XLON
1127575623587611
17/12/2024
13:31:08
GMT
142
99.8800
XLON
1127575623587612
17/12/2024
13:31:08
GMT
19
99.8800
CHIX
12000139H
17/12/2024
13:31:08
GMT
10
99.8800
CHIX
12000139I
17/12/2024
13:31:08
GMT
10
99.8800
CHIX
12000139J
17/12/2024
13:32:40
GMT
22
99.8800
CHIX
1200013FF
17/12/2024
13:33:35
GMT
18
99.8800
CHIX
1200013HT
17/12/2024
13:33:36
GMT
72
99.8600
XLON
1127575623587680
17/12/2024
13:33:36
GMT
19
99.8600
XLON
1127575623587681
17/12/2024
13:33:36
GMT
124
99.8600
XLON
1127575623587682
17/12/2024
13:33:36
GMT
15
99.8600
CHIX
1200013I2
17/12/2024
13:33:36
GMT
39
99.8600
CHIX
1200013I3
17/12/2024
13:36:00
GMT
22
99.8400
CHIX
1200013ON
17/12/2024
13:36:05
GMT
57
99.8400
XLON
1127575623587737
17/12/2024
13:36:05
GMT
15
99.8400
XLON
1127575623587738
17/12/2024
13:36:05
GMT
24
99.8400
XLON
1127575623587739
17/12/2024
13:36:05
GMT
19
99.8400
CHIX
1200013OY
17/12/2024
13:36:21
GMT
40
99.8200
XLON
1127575623587747
17/12/2024
13:36:21
GMT
39
99.8200
XLON
1127575623587748
17/12/2024
13:36:21
GMT
43
99.8200
CHIX
1200013PV
17/12/2024
13:36:21
GMT
13
99.8200
BATE
20000V4L
17/12/2024
13:36:21
GMT
34
99.8200
BATE
20000V4M
17/12/2024
13:38:49
GMT
37
99.8000
XLON
1127575623587833
17/12/2024
13:38:49
GMT
38
99.8000
XLON
1127575623587834
17/12/2024
13:38:49
GMT
13
99.8000
CHIX
12000141B
17/12/2024
13:38:49
GMT
33
99.8000
CHIX
12000141C
17/12/2024
13:38:50
GMT
40
99.7800
CHIX
12000141F
17/12/2024
13:38:56
GMT
50
99.7800
XLON
1127575623587841
17/12/2024
13:38:56
GMT
42
99.7800
XLON
1127575623587842
17/12/2024
13:39:02
GMT
41
99.7600
XLON
1127575623587845
17/12/2024
13:39:02
GMT
49
99.7600
XLON
1127575623587846
17/12/2024
13:41:40
GMT
37
99.7800
CHIX
1200014CV
17/12/2024
13:41:41
GMT
21
99.7800
TRQX
1127575548094690
17/12/2024
13:41:41
GMT
17
99.7800
TRQX
1127575548094691
17/12/2024
13:41:41
GMT
51
99.7800
XLON
1127575623588006
17/12/2024
13:43:29
GMT
47
99.8000
XLON
1127575623588129
17/12/2024
13:43:29
GMT
63
99.8000
XLON
1127575623588130
17/12/2024
13:43:29
GMT
45
99.8000
CHIX
1200014HX
17/12/2024
13:43:29
GMT
25
99.8000
BATE
20000VOI
17/12/2024
13:43:29
GMT
28
99.8000
BATE
20000VOJ
17/12/2024
13:46:31
GMT
49
99.7800
TRQX
1127575548095032
17/12/2024
13:46:31
GMT
37
99.7800
XLON
1127575623588198
17/12/2024
13:46:31
GMT
64
99.7800
XLON
1127575623588199
17/12/2024
13:46:31
GMT
44
99.7800
CHIX
1200014RZ
17/12/2024
13:46:31
GMT
32
99.7800
BATE
20000VVD
17/12/2024
13:46:31
GMT
18
99.7800
BATE
20000VVE
17/12/2024
13:49:54
GMT
20
99.7800
TRQX
1127575548095260
17/12/2024
13:50:04
GMT
31
99.7800
TRQX
1127575548095270
17/12/2024
13:50:04
GMT
43
99.7800
CHIX
12000154D
17/12/2024
13:50:04
GMT
2
99.7800
CHIX
12000154E
17/12/2024
13:54:41
GMT
97
99.7800
XLON
1127575623588549
17/12/2024
13:54:41
GMT
40
99.7800
CHIX
1200015JP
17/12/2024
13:56:02
GMT
53
99.7600
XLON
1127575623588615
17/12/2024
13:56:02
GMT
53
99.7600
XLON
1127575623588616
17/12/2024
13:56:02
GMT
40
99.7600
CHIX
1200015OC
17/12/2024
13:58:46
GMT
136
99.7800
XLON
1127575623588777
17/12/2024
13:58:47
GMT
2
99.7800
XLON
1127575623588778
17/12/2024
13:58:47
GMT
23
99.7800
XLON
1127575623588779
17/12/2024
13:58:47
GMT
73
99.7800
XLON
1127575623588780
17/12/2024
13:58:48
GMT
40
99.7800
XLON
1127575623588781
17/12/2024
14:00:41
GMT
125
99.7600
XLON
1127575623588927
17/12/2024
14:00:41
GMT
11
99.7600
XLON
1127575623588928
17/12/2024
14:00:41
GMT
129
99.7600
XLON
1127575623588929
17/12/2024
14:00:41
GMT
21
99.7600
CHIX
12000167W
17/12/2024
14:00:41
GMT
17
99.7600
CHIX
12000167X
17/12/2024
14:01:53
GMT
11
99.7400
CHIX
1200016BZ
17/12/2024
14:03:12
GMT
37
99.7400
XLON
1127575623589076
17/12/2024
14:03:12
GMT
61
99.7400
XLON
1127575623589077
17/12/2024
14:03:12
GMT
21
99.7400
CHIX
1200016GR
17/12/2024
14:03:12
GMT
13
99.7400
CHIX
1200016GX
17/12/2024
14:05:35
GMT
44
99.7200
XLON
1127575623589144
17/12/2024
14:07:54
GMT
45
99.7400
TRQX
1127575548096856
17/12/2024
14:07:54
GMT
145
99.7400
XLON
1127575623589257
17/12/2024
14:07:54
GMT
140
99.7400
XLON
1127575623589258
17/12/2024
14:07:54
GMT
64
99.7400
CHIX
1200016Y9
17/12/2024
14:07:55
GMT
30
99.7200
CHIX
1200016YG
17/12/2024
14:07:56
GMT
101
99.7200
XLON
1127575623589262
17/12/2024
14:07:56
GMT
108
99.7200
XLON
1127575623589263
17/12/2024
14:07:56
GMT
5
99.7000
XLON
1127575623589266
17/12/2024
14:07:56
GMT
44
99.7000
XLON
1127575623589267
17/12/2024
14:07:56
GMT
13
99.7000
XLON
1127575623589268
17/12/2024
14:07:56
GMT
12
99.7200
CHIX
1200016YH
17/12/2024
14:07:56
GMT
64
99.7000
CHIX
1200016YP
17/12/2024
14:07:56
GMT
41
99.7200
BATE
20000XLG
17/12/2024
14:07:57
GMT
52
99.7000
TRQX
1127575548096861
17/12/2024
14:07:57
GMT
79
99.7000
XLON
1127575623589269
17/12/2024
14:07:57
GMT
71
99.7000
XLON
1127575623589270
17/12/2024
14:07:57
GMT
43
99.7000
BATE
20000XLI
17/12/2024
14:11:03
GMT
68
99.6800
XLON
1127575623589400
17/12/2024
14:11:03
GMT
78
99.6800
XLON
1127575623589401
17/12/2024
14:11:03
GMT
68
99.6800
XLON
1127575623589402
17/12/2024
14:11:03
GMT
55
99.6800
CHIX
12000179A
17/12/2024
14:15:15
GMT
38
99.8000
TRQX
1127575548097384
17/12/2024
14:15:15
GMT
75
99.8000
XLON
1127575623589516
17/12/2024
14:15:15
GMT
90
99.8000
XLON
1127575623589517
17/12/2024
14:15:15
GMT
116
99.8000
CHIX
1200017KK
17/12/2024
14:15:15
GMT
37
99.8000
BATE
20000Y74
17/12/2024
14:25:06
GMT
51
99.9200
CHIX
1200018IG
17/12/2024
14:26:05
GMT
37
99.9400
TRQX
1127575548098334
17/12/2024
14:26:05
GMT
37
99.9400
XLON
1127575623590103
17/12/2024
14:26:05
GMT
138
99.9400
CHIX
1200018L1
17/12/2024
14:26:05
GMT
53
99.9400
BATE
20000Z1H
17/12/2024
14:30:17
GMT
45
99.9200
TRQX
1127575548098679
17/12/2024
14:30:17
GMT
100
99.9200
XLON
1127575623590249
17/12/2024
14:30:17
GMT
6
99.9200
XLON
1127575623590250
17/12/2024
14:30:17
GMT
39
99.9200
XLON
1127575623590251
17/12/2024
14:30:17
GMT
138
99.9200
XLON
1127575623590252
17/12/2024
14:30:17
GMT
37
99.9200
XLON
1127575623590254
17/12/2024
14:30:17
GMT
85
99.9200
CHIX
1200018ZI
17/12/2024
14:30:17
GMT
53
99.9200
BATE
20000ZDB
17/12/2024
14:32:00
GMT
101
99.9000
XLON
1127575623590328
17/12/2024
14:32:00
GMT
38
99.9000
XLON
1127575623590329
17/12/2024
14:32:00
GMT
143
99.9000
XLON
1127575623590330
17/12/2024
14:32:00
GMT
18
99.9200
XLON
1127575623590331
17/12/2024
14:32:00
GMT
44
99.9200
XLON
1127575623590332
17/12/2024
14:32:00
GMT
1
99.9200
XLON
1127575623590333
17/12/2024
14:32:00
GMT
79
99.9000
CHIX
12000194V
17/12/2024
14:32:00
GMT
66
99.9000
CHIX
12000194W
17/12/2024
14:32:00
GMT
52
99.9000
BATE
20000ZHE
17/12/2024
14:32:48
GMT
19
99.9200
CHIX
12000199E
17/12/2024
14:33:01
GMT
48
99.9400
TRQX
1127575548098906
17/12/2024
14:33:01
GMT
79
99.9400
XLON
1127575623590370
17/12/2024
14:33:01
GMT
60
99.9400
XLON
1127575623590371
17/12/2024
14:33:01
GMT
133
99.9400
CHIX
1200019AI
17/12/2024
14:34:24
GMT
55
99.9200
TRQX
1127575548099017
17/12/2024
14:34:24
GMT
135
99.9200
XLON
1127575623590423
17/12/2024
14:34:24
GMT
141
99.9200
XLON
1127575623590424
17/12/2024
14:34:24
GMT
139
99.9000
XLON
1127575623590430
17/12/2024
14:34:24
GMT
139
99.9000
XLON
1127575623590431
17/12/2024
14:34:24
GMT
24
99.8800
XLON
1127575623590439
17/12/2024
14:34:24
GMT
107
99.9200
CHIX
1200019FO
17/12/2024
14:34:24
GMT
122
99.9000
CHIX
1200019FR
17/12/2024
14:34:24
GMT
37
99.9400
BATE
20000ZQE
17/12/2024
14:35:20
GMT
78
99.9000
XLON
1127575623590474
17/12/2024
14:35:20
GMT
143
99.9000
XLON
1127575623590475
17/12/2024
14:35:20
GMT
119
99.9000
CHIX
1200019KT
17/12/2024
14:35:20
GMT
43
99.9000
BATE
20000ZVA
17/12/2024
14:35:26
GMT
120
99.8800
XLON
1127575623590479
17/12/2024
14:35:26
GMT
141
99.8800
XLON
1127575623590480
17/12/2024
14:35:26
GMT
82
99.8800
CHIX
1200019L3
17/12/2024
14:37:07
GMT
146
99.8600
XLON
1127575623590535
17/12/2024
14:37:07
GMT
33
99.8600
XLON
1127575623590536
17/12/2024
14:37:07
GMT
103
99.8600
XLON
1127575623590538
17/12/2024
14:37:07
GMT
66
99.8600
CHIX
1200019S6
17/12/2024
14:37:07
GMT
38
99.8600
BATE
2000102O
17/12/2024
14:38:00
GMT
100
99.9000
BATE
20001067
17/12/2024
14:43:41
GMT
140
99.9800
XLON
1127575623590897
17/12/2024
14:43:41
GMT
41
99.9800
XLON
1127575623590898
17/12/2024
14:43:41
GMT
101
99.9800
XLON
1127575623590899
17/12/2024
14:43:41
GMT
121
99.9800
CHIX
120001ALL
17/12/2024
14:43:41
GMT
8
99.9800
CHIX
120001ALM
17/12/2024
14:53:38
GMT
38
100.0000
TRQX
1127575548100811
17/12/2024
14:53:38
GMT
85
100.0000
XLON
1127575623591348
17/12/2024
14:53:38
GMT
17
100.0000
XLON
1127575623591349
17/12/2024
14:53:38
GMT
91
100.0000
CHIX
120001BTC
17/12/2024
14:53:38
GMT
81
100.0000
BATE
200011PD
17/12/2024
14:54:41
GMT
41
100.0000
XLON
1127575623591440
17/12/2024
14:54:41
GMT
119
100.0000
XLON
1127575623591441
17/12/2024
15:03:13
GMT
84
100.0500
XLON
1127575623591863
17/12/2024
15:03:13
GMT
72
100.0500
XLON
1127575623591864
17/12/2024
15:03:13
GMT
27
100.0500
XLON
1127575623591865
17/12/2024
15:03:14
GMT
39
100.0500
XLON
1127575623591866
17/12/2024
15:03:14
GMT
12
100.0500
XLON
1127575623591867
17/12/2024
15:03:14
GMT
14
100.0500
XLON
1127575623591868
17/12/2024
15:03:14
GMT
72
100.0500
XLON
1127575623591869
17/12/2024
15:03:14
GMT
4
100.0500
XLON
1127575623591870
17/12/2024
15:03:14
GMT
55
100.0500
XLON
1127575623591877
17/12/2024
15:03:14
GMT
17
100.0500
XLON
1127575623591878
17/12/2024
15:03:14
GMT
33
100.0500
XLON
1127575623591879
17/12/2024
15:03:14
GMT
50
100.0500
XLON
1127575623591880
17/12/2024
15:03:14
GMT
37
100.0500
XLON
1127575623591881
17/12/2024
15:03:15
GMT
13
100.0500
XLON
1127575623591882
17/12/2024
15:03:15
GMT
72
100.0500
XLON
1127575623591883
17/12/2024
15:03:15
GMT
66
100.0500
XLON
1127575623591884
17/12/2024
15:03:15
GMT
14
100.0500
XLON
1127575623591885
17/12/2024
15:03:15
GMT
18
100.0500
XLON
1127575623591886
17/12/2024
15:03:15
GMT
83
100.0500
XLON
1127575623591887
17/12/2024
15:03:15
GMT
83
100.0500
XLON
1127575623591889
17/12/2024
15:03:15
GMT
72
100.0500
XLON
1127575623591890
17/12/2024
15:03:15
GMT
22
100.0500
XLON
1127575623591891
17/12/2024
15:03:15
GMT
44
100.0500
XLON
1127575623591892
17/12/2024
15:03:15
GMT
14
100.0500
XLON
1127575623591893
17/12/2024
15:03:15
GMT
72
100.0500
XLON
1127575623591894
17/12/2024
15:03:41
GMT
74
100.0500
XLON
1127575623591910
17/12/2024
15:04:51
GMT
22
100.0500
XLON
1127575623591935
17/12/2024
15:04:51
GMT
33
100.0500
XLON
1127575623591936
17/12/2024
15:07:31
GMT
45
100.0500
TRQX
1127575548102219
17/12/2024
15:07:31
GMT
141
100.0500
XLON
1127575623592084
17/12/2024
15:07:31
GMT
136
100.0500
XLON
1127575623592085
17/12/2024
15:07:31
GMT
80
100.0500
CHIX
120001DM4
17/12/2024
15:07:31
GMT
60
100.0500
CHIX
120001DM5
17/12/2024
15:07:31
GMT
120
100.0500
BATE
2000137N
17/12/2024
15:07:31
GMT
1
100.0500
BATE
2000137O
17/12/2024
15:08:31
GMT
42
100.0000
TRQX
1127575548102332
17/12/2024
15:08:31
GMT
136
100.0000
XLON
1127575623592152
17/12/2024
15:08:31
GMT
136
100.0000
XLON
1127575623592153
17/12/2024
15:08:31
GMT
135
99.9800
XLON
1127575623592156
17/12/2024
15:08:31
GMT
128
99.9800
XLON
1127575623592157
17/12/2024
15:08:31
GMT
91
100.0500
XLON
1127575623592159
17/12/2024
15:08:31
GMT
48
100.0500
XLON
1127575623592160
17/12/2024
15:08:31
GMT
34
100.0500
XLON
1127575623592161
17/12/2024
15:08:31
GMT
7
100.0500
XLON
1127575623592162
17/12/2024
15:08:31
GMT
31
100.0500
XLON
1127575623592163
17/12/2024
15:08:31
GMT
6
100.0500
XLON
1127575623592164
17/12/2024
15:08:31
GMT
101
100.0000
CHIX
120001DSL
17/12/2024
15:08:31
GMT
45
100.0000
CHIX
120001DSM
17/12/2024
15:08:31
GMT
46
100.0000
BATE
200013DN
17/12/2024
15:08:31
GMT
22
100.0000
BATE
200013DO
17/12/2024
15:12:05
GMT
37
100.0500
TRQX
1127575548102738
17/12/2024
15:12:05
GMT
44
100.0000
TRQX
1127575548102739
17/12/2024
15:12:05
GMT
135
100.0500
XLON
1127575623592490
17/12/2024
15:12:05
GMT
142
100.0000
XLON
1127575623592492
17/12/2024
15:12:05
GMT
144
100.0000
XLON
1127575623592493
17/12/2024
15:12:05
GMT
144
100.0500
CHIX
120001EH4
17/12/2024
15:12:05
GMT
126
100.0000
CHIX
120001EH6
17/12/2024
15:12:05
GMT
75
100.0500
BATE
200013WZ
17/12/2024
15:12:05
GMT
39
100.0000
BATE
200013X0
17/12/2024
15:14:52
GMT
13
100.0000
CHIX
120001EQ2
17/12/2024
15:14:53
GMT
1
100.0000
TRQX
1127575548102962
17/12/2024
15:14:53
GMT
1
100.0000
TRQX
1127575548102963
17/12/2024
15:18:19
GMT
98
100.0000
CHIX
120001F5R
17/12/2024
15:18:19
GMT
49
100.0000
BATE
200014H9
17/12/2024
15:19:25
GMT
46
100.0000
TRQX
1127575548103459
17/12/2024
15:27:48
GMT
4
100.0000
TRQX
1127575548104380
17/12/2024
15:30:00
GMT
48
99.9800
TRQX
1127575548104752
17/12/2024
15:30:00
GMT
139
99.9800
XLON
1127575623594118
17/12/2024
15:30:00
GMT
125
99.9800
XLON
1127575623594119
17/12/2024
15:30:00
GMT
10
99.9800
XLON
1127575623594120
17/12/2024
15:30:00
GMT
6
99.9600
XLON
1127575623594139
17/12/2024
15:30:00
GMT
19
99.9600
XLON
1127575623594140
17/12/2024
15:30:00
GMT
20
99.9600
XLON
1127575623594141
17/12/2024
15:30:00
GMT
21
99.9600
XLON
1127575623594142
17/12/2024
15:30:00
GMT
7
99.9600
XLON
1127575623594143
17/12/2024
15:30:00
GMT
22
100.0000
XLON
1127575623594147
17/12/2024
15:30:00
GMT
8
100.0000
XLON
1127575623594148
17/12/2024
15:30:00
GMT
21
100.0000
XLON
1127575623594149
17/12/2024
15:30:00
GMT
44
99.9800
CHIX
120001H2W
17/12/2024
15:30:00
GMT
55
99.9800
BATE
2000160I
17/12/2024
15:30:01
GMT
39
99.9800
XLON
1127575623594155
17/12/2024
15:30:01
GMT
32
99.9800
XLON
1127575623594156
17/12/2024
15:30:01
GMT
37
99.9800
XLON
1127575623594157
17/12/2024
15:30:01
GMT
28
99.9800
XLON
1127575623594159
17/12/2024
15:30:01
GMT
72
99.9800
XLON
1127575623594160
17/12/2024
15:30:01
GMT
74
99.9800
XLON
1127575623594161
17/12/2024
15:30:01
GMT
66
99.9600
XLON
1127575623594171
17/12/2024
15:30:01
GMT
2
99.9600
XLON
1127575623594172
17/12/2024
15:30:01
GMT
29
99.9600
XLON
1127575623594173
17/12/2024
15:30:02
GMT
13
100.0000
XLON
1127575623594286
17/12/2024
15:30:02
GMT
100
100.0000
XLON
1127575623594287
17/12/2024
15:30:02
GMT
26
100.0000
XLON
1127575623594288
17/12/2024
15:30:05
GMT
37
100.0000
TRQX
1127575548104883
17/12/2024
15:30:05
GMT
25
99.9800
XLON
1127575623594383
17/12/2024
15:30:05
GMT
60
99.9800
XLON
1127575623594384
17/12/2024
15:30:05
GMT
22
99.9800
XLON
1127575623594393
17/12/2024
15:30:05
GMT
25
99.9800
XLON
1127575623594394
17/12/2024
15:30:05
GMT
4
99.9800
XLON
1127575623594395
17/12/2024
15:30:05
GMT
6
99.9800
XLON
1127575623594396
17/12/2024
15:30:05
GMT
69
100.0000
CHIX
120001H99
17/12/2024
15:30:05
GMT
30
100.0000
CHIX
120001H9A
17/12/2024
15:30:05
GMT
14
100.0000
CHIX
120001H9B
17/12/2024
15:30:05
GMT
14
100.0000
CHIX
120001H9C
17/12/2024
15:30:05
GMT
9
100.0000
CHIX
120001H9D
17/12/2024
15:30:05
GMT
13
99.9800
CHIX
120001H9H
17/12/2024
15:30:05
GMT
20
99.9800
CHIX
120001H9I
17/12/2024
15:30:05
GMT
38
100.0000
BATE
2000166W
17/12/2024
15:30:10
GMT
21
100.0000
XLON
1127575623594539
17/12/2024
15:30:10
GMT
16
100.0000
XLON
1127575623594540
17/12/2024
15:30:10
GMT
99
100.0000
XLON
1127575623594541
17/12/2024
15:30:10
GMT
51
100.0000
XLON
1127575623594542
17/12/2024
15:30:10
GMT
95
100.0000
XLON
1127575623594543
17/12/2024
15:30:10
GMT
14
99.9800
XLON
1127575623594547
17/12/2024
15:30:10
GMT
107
100.0000
CHIX
120001HCD
17/12/2024
15:30:10
GMT
45
100.0000
BATE
20001689
17/12/2024
15:30:11
GMT
77
99.9800
XLON
1127575623594582
17/12/2024
15:30:11
GMT
16
99.9800
XLON
1127575623594583
17/12/2024
15:30:11
GMT
22
99.9800
XLON
1127575623594584
17/12/2024
15:30:11
GMT
1
100.0000
CHIX
120001HCU
17/12/2024
15:30:11
GMT
31
100.0000
CHIX
120001HCV
17/12/2024
15:30:11
GMT
34
99.9800
CHIX
120001HCX
17/12/2024
15:30:11
GMT
14
99.9800
CHIX
120001HCY
17/12/2024
15:30:12
GMT
4
99.9800
CHIX
120001HDP
17/12/2024
15:30:12
GMT
8
99.9800
CHIX
120001HDQ
17/12/2024
15:30:12
GMT
2
99.9800
CHIX
120001HDR
17/12/2024
15:30:36
GMT
63
100.0000
XLON
1127575623594836
17/12/2024
15:30:36
GMT
75
100.0000
XLON
1127575623594837
17/12/2024
15:30:36
GMT
136
100.0000
XLON
1127575623594838
17/12/2024
15:30:36
GMT
17
100.0000
XLON
1127575623594842
17/12/2024
15:30:36
GMT
54
100.0000
CHIX
120001HL2
17/12/2024
15:30:36
GMT
58
100.0000
CHIX
120001HL3
17/12/2024
15:31:03
GMT
2
99.9800
XLON
1127575623594958
17/12/2024
15:31:03
GMT
98
99.9800
XLON
1127575623594959
17/12/2024
15:31:03
GMT
46
99.9800
XLON
1127575623594960
17/12/2024
15:31:03
GMT
100
99.9600
XLON
1127575623594962
17/12/2024
15:31:03
GMT
10
99.9600
XLON
1127575623594963
17/12/2024
15:31:03
GMT
6
99.9600
XLON
1127575623594964
17/12/2024
15:31:03
GMT
4
99.9600
XLON
1127575623594965
17/12/2024
15:31:03
GMT
30
99.9600
XLON
1127575623594966
17/12/2024
15:31:03
GMT
112
99.9600
XLON
1127575623594967
17/12/2024
15:31:03
GMT
18
99.9400
XLON
1127575623594971
17/12/2024
15:31:03
GMT
7
99.9400
XLON
1127575623594972
17/12/2024
15:31:03
GMT
6
99.9400
XLON
1127575623594973
17/12/2024
15:31:03
GMT
5
99.9400
XLON
1127575623594974
17/12/2024
15:31:03
GMT
5
99.9400
XLON
1127575623594975
17/12/2024
15:31:03
GMT
5
99.9400
XLON
1127575623594976
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594977
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594978
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594979
17/12/2024
15:31:03
GMT
30
99.9400
XLON
1127575623594980
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594981
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594982
17/12/2024
15:31:03
GMT
10
99.9400
XLON
1127575623594983
17/12/2024
15:31:03
GMT
7
99.9400
XLON
1127575623594984
17/12/2024
15:31:03
GMT
23
99.9400
XLON
1127575623594985
17/12/2024
15:31:03
GMT
121
99.9400
XLON
1127575623594986
17/12/2024
15:31:03
GMT
7
99.9200
XLON
1127575623594990
17/12/2024
15:31:03
GMT
22
99.9200
XLON
1127575623594991
17/12/2024
15:31:03
GMT
100
99.9200
XLON
1127575623594992
17/12/2024
15:31:03
GMT
10
99.9200
XLON
1127575623594993
17/12/2024
15:31:03
GMT
3
99.9200
XLON
1127575623594994
17/12/2024
15:31:03
GMT
10
99.9200
XLON
1127575623594995
17/12/2024
15:31:03
GMT
12
99.9200
XLON
1127575623594996
17/12/2024
15:31:03
GMT
8
99.9200
XLON
1127575623594997
17/12/2024
15:31:03
GMT
100
99.9200
XLON
1127575623595004
17/12/2024
15:31:03
GMT
12
99.9200
XLON
1127575623595005
17/12/2024
15:31:03
GMT
6
99.9800
CHIX
120001HPS
17/12/2024
15:31:03
GMT
73
99.9600
CHIX
120001HPW
17/12/2024
15:31:03
GMT
19
99.9600
CHIX
120001HPX
17/12/2024
15:31:03
GMT
82
99.9400
CHIX
120001HQ4
17/12/2024
15:31:03
GMT
87
99.9200
CHIX
120001HQ8
17/12/2024
15:31:16
GMT
38
99.9000
TRQX
1127575548105219
17/12/2024
15:31:16
GMT
100
99.9000
XLON
1127575623595119
17/12/2024
15:31:16
GMT
37
99.9000
XLON
1127575623595120
17/12/2024
15:31:16
GMT
13
99.9000
XLON
1127575623595121
17/12/2024
15:31:16
GMT
100
99.9000
XLON
1127575623595122
17/12/2024
15:31:16
GMT
26
99.9000
XLON
1127575623595123
17/12/2024
15:31:16
GMT
1
99.8800
XLON
1127575623595125
17/12/2024
15:31:16
GMT
7
99.8800
XLON
1127575623595126
17/12/2024
15:31:16
GMT
5
99.8800
XLON
1127575623595127
17/12/2024
15:31:16
GMT
21
99.8800
XLON
1127575623595128
17/12/2024
15:31:16
GMT
41
99.8800
XLON
1127575623595129
17/12/2024
15:31:16
GMT
38
99.8800
XLON
1127575623595130
17/12/2024
15:31:16
GMT
29
99.8800
XLON
1127575623595131
17/12/2024
15:31:16
GMT
11
99.8800
XLON
1127575623595132
17/12/2024
15:31:16
GMT
11
99.8800
XLON
1127575623595133
17/12/2024
15:31:16
GMT
10
99.8800
XLON
1127575623595134
17/12/2024
15:31:16
GMT
6
99.8800
XLON
1127575623595135
17/12/2024
15:31:16
GMT
17
99.8800
XLON
1127575623595136
17/12/2024
15:31:16
GMT
5
99.8800
XLON
1127575623595137
17/12/2024
15:31:16
GMT
17
99.8800
XLON
1127575623595138
17/12/2024
15:31:16
GMT
19
99.8800
XLON
1127575623595139
17/12/2024
15:31:16
GMT
12
99.8800
XLON
1127575623595140
17/12/2024
15:31:16
GMT
16
99.8800
XLON
1127575623595141
17/12/2024
15:31:16
GMT
16
99.8800
XLON
1127575623595142
17/12/2024
15:31:16
GMT
43
99.9000
CHIX
120001HTN
17/12/2024
15:31:16
GMT
7
99.9000
CHIX
120001HTO
17/12/2024
15:31:16
GMT
38
99.8800
CHIX
120001HTP
17/12/2024
15:31:25
GMT
138
99.8600
XLON
1127575623595232
17/12/2024
15:31:25
GMT
14
99.8600
XLON
1127575623595233
17/12/2024
15:31:37
GMT
18
99.9000
CHIX
120001HXY
17/12/2024
15:31:39
GMT
39
99.8800
XLON
1127575623595373
17/12/2024
15:31:39
GMT
22
99.8800
XLON
1127575623595374
17/12/2024
15:31:39
GMT
39
99.8800
XLON
1127575623595375
17/12/2024
15:31:39
GMT
8
99.8800
XLON
1127575623595376
17/12/2024
15:31:39
GMT
14
99.8800
XLON
1127575623595377
17/12/2024
15:31:39
GMT
20
99.8800
XLON
1127575623595378
17/12/2024
15:31:39
GMT
85
99.8800
XLON
1127575623595379
17/12/2024
15:31:39
GMT
47
99.8600
XLON
1127575623595390
17/12/2024
15:31:39
GMT
12
99.8600
XLON
1127575623595391
17/12/2024
15:31:39
GMT
7
99.8600
XLON
1127575623595392
17/12/2024
15:31:39
GMT
6
99.8600
XLON
1127575623595393
17/12/2024
15:31:39
GMT
8
99.9000
CHIX
120001HXZ
17/12/2024
15:31:39
GMT
10
99.9000
CHIX
120001HY0
17/12/2024
15:31:39
GMT
2
99.9000
CHIX
120001HY1
17/12/2024
15:31:39
GMT
20
99.8800
CHIX
120001HY2
17/12/2024
15:31:39
GMT
22
99.8800
CHIX
120001HY3
17/12/2024
15:31:39
GMT
5
99.8800
BATE
200016OW
17/12/2024
15:31:39
GMT
33
99.8800
BATE
200016OX
17/12/2024
15:32:06
GMT
18
99.8800
TRQX
1127575548105397
17/12/2024
15:32:06
GMT
19
99.8800
TRQX
1127575548105398
17/12/2024
15:32:06
GMT
49
99.8600
XLON
1127575623595574
17/12/2024
15:32:06
GMT
23
99.8800
CHIX
120001I2E
17/12/2024
15:32:06
GMT
57
99.8800
CHIX
120001I2F
17/12/2024
15:34:21
GMT
39
99.9400
TRQX
1127575548105870
17/12/2024
15:34:21
GMT
52
99.9400
XLON
1127575623596183
17/12/2024
15:34:21
GMT
87
99.9400
XLON
1127575623596184
17/12/2024
15:34:21
GMT
38
99.9400
XLON
1127575623596185
17/12/2024
15:34:21
GMT
108
99.9400
XLON
1127575623596186
17/12/2024
15:34:21
GMT
100
99.9200
XLON
1127575623596190
17/12/2024
15:34:21
GMT
41
99.9200
XLON
1127575623596191
17/12/2024
15:34:21
GMT
109
99.9200
XLON
1127575623596192
17/12/2024
15:34:21
GMT
30
99.9200
XLON
1127575623596193
17/12/2024
15:34:21
GMT
3
99.9200
XLON
1127575623596194
17/12/2024
15:34:21
GMT
70
99.9000
XLON
1127575623596202
17/12/2024
15:34:21
GMT
10
99.9000
XLON
1127575623596203
17/12/2024
15:34:21
GMT
59
99.9000
XLON
1127575623596204
17/12/2024
15:34:21
GMT
16
99.9000
XLON
1127575623596205
17/12/2024
15:34:21
GMT
50
99.9000
XLON
1127575623596206
17/12/2024
15:34:21
GMT
10
99.9000
XLON
1127575623596207
17/12/2024
15:34:21
GMT
19
99.9000
XLON
1127575623596208
17/12/2024
15:34:21
GMT
103
99.9200
CHIX
120001ILY
17/12/2024
15:34:21
GMT
7
99.9200
CHIX
120001ILZ
17/12/2024
15:34:21
GMT
25
99.9400
BATE
20001796
17/12/2024
15:34:21
GMT
12
99.9400
BATE
20001797
17/12/2024
15:34:21
GMT
51
99.9200
BATE
20001798
17/12/2024
15:34:22
GMT
83
99.9000
CHIX
120001IMH
17/12/2024
15:34:22
GMT
10
99.9000
CHIX
120001IMJ
17/12/2024
15:34:22
GMT
49
99.9000
BATE
2000179J
17/12/2024
15:34:30
GMT
41
99.8800
TRQX
1127575548105899
17/12/2024
15:34:30
GMT
143
99.8800
XLON
1127575623596273
17/12/2024
15:34:30
GMT
39
99.8800
XLON
1127575623596274
17/12/2024
15:34:30
GMT
105
99.8800
XLON
1127575623596275
17/12/2024
15:34:30
GMT
71
99.8800
CHIX
120001INB
17/12/2024
15:34:30
GMT
61
99.8800
BATE
200017AE
17/12/2024
15:34:47
GMT
143
99.8800
XLON
1127575623596347
17/12/2024
15:34:59
GMT
141
99.8600
XLON
1127575623596385
17/12/2024
15:34:59
GMT
136
99.8600
XLON
1127575623596386
17/12/2024
15:34:59
GMT
98
99.8600
CHIX
120001IRV
17/12/2024
15:35:42
GMT
35
99.8400
XLON
1127575623596587
17/12/2024
15:35:50
GMT
111
99.8400
XLON
1127575623596650
17/12/2024
15:35:50
GMT
138
99.8400
XLON
1127575623596651
17/12/2024
15:35:50
GMT
78
99.8400
CHIX
120001J69
17/12/2024
15:35:50
GMT
23
99.8400
CHIX
120001J6A
17/12/2024
15:35:56
GMT
42
99.7800
TRQX
1127575548106336
17/12/2024
15:35:56
GMT
67
99.8200
XLON
1127575623596664
17/12/2024
15:35:56
GMT
112
99.8200
XLON
1127575623596665
17/12/2024
15:35:56
GMT
38
99.8000
XLON
1127575623596671
17/12/2024
15:35:56
GMT
105
99.8000
XLON
1127575623596672
17/12/2024
15:35:56
GMT
118
99.7800
XLON
1127575623596675
17/12/2024
15:35:56
GMT
104
99.7800
XLON
1127575623596676
17/12/2024
15:35:56
GMT
73
99.7600
XLON
1127575623596681
17/12/2024
15:35:56
GMT
66
99.7600
XLON
1127575623596682
17/12/2024
15:35:56
GMT
49
99.7400
XLON
1127575623596688
17/12/2024
15:35:56
GMT
80
99.8200
CHIX
120001J72
17/12/2024
15:35:56
GMT
86
99.8000
CHIX
120001J79
17/12/2024
15:35:56
GMT
44
99.7800
CHIX
120001J7M
17/12/2024
15:35:56
GMT
38
99.7600
CHIX
120001J7Q
17/12/2024
15:35:56
GMT
39
99.7400
CHIX
120001J7R
17/12/2024
15:35:56
GMT
41
99.7200
CHIX
120001J7T
17/12/2024
15:35:56
GMT
39
99.6600
BATE
200017P7
17/12/2024
15:35:57
GMT
35
99.6400
CHIX
120001J91
17/12/2024
15:36:38
GMT
4
99.6400
CHIX
120001JGT
17/12/2024
15:36:38
GMT
4
99.6400
CHIX
120001JGU
17/12/2024
15:36:38
GMT
38
99.6200
CHIX
120001JGV
17/12/2024
15:37:05
GMT
42
99.6200
CHIX
120001JN1
17/12/2024
15:37:05
GMT
23
99.6200
BATE
200017ZZ
17/12/2024
15:37:05
GMT
23
99.6200
BATE
20001800
17/12/2024
15:37:20
GMT
50
99.6000
XLON
1127575623597013
17/12/2024
15:37:20
GMT
37
99.6000
XLON
1127575623597014
17/12/2024
15:37:20
GMT
10
99.5800
XLON
1127575623597015
17/12/2024
15:37:20
GMT
40
99.5800
XLON
1127575623597016
17/12/2024
15:37:20
GMT
39
99.5800
XLON
1127575623597017
17/12/2024
15:37:21
GMT
37
99.5600
XLON
1127575623597019
17/12/2024
15:37:21
GMT
52
99.5600
XLON
1127575623597020
17/12/2024
15:37:21
GMT
12
99.5600
CHIX
120001JPE
17/12/2024
15:37:21
GMT
25
99.5600
CHIX
120001JPF
17/12/2024
15:37:23
GMT
25
99.5400
XLON
1127575623597038
17/12/2024
15:37:32
GMT
48
99.5400
XLON
1127575623597057
17/12/2024
15:37:32
GMT
5
99.5400
XLON
1127575623597058
17/12/2024
15:37:35
GMT
13
99.5000
XLON
1127575623597110
17/12/2024
15:37:35
GMT
37
99.5000
XLON
1127575623597111
17/12/2024
15:37:35
GMT
35
99.4800
XLON
1127575623597113
17/12/2024
15:38:00
GMT
41
99.4600
XLON
1127575623597341
17/12/2024
15:38:00
GMT
38
99.4800
CHIX
120001JUN
17/12/2024
15:38:01
GMT
34
99.4400
XLON
1127575623597342
17/12/2024
15:38:08
GMT
4
99.4800
TRQX
1127575548106839
17/12/2024
15:38:08
GMT
5
99.4800
TRQX
1127575548106840
17/12/2024
15:38:08
GMT
37
99.4800
XLON
1127575623597373
17/12/2024
15:38:08
GMT
38
99.5000
BATE
2000187B
17/12/2024
15:38:29
GMT
66
99.6000
TRQX
1127575548106903
17/12/2024
15:38:29
GMT
37
99.6000
XLON
1127575623597419
17/12/2024
15:38:29
GMT
8
99.6000
XLON
1127575623597420
17/12/2024
15:38:29
GMT
47
99.6000
XLON
1127575623597421
17/12/2024
15:38:29
GMT
40
99.6000
CHIX
120001K01
17/12/2024
15:38:29
GMT
41
99.6000
BATE
2000189I
17/12/2024
15:38:44
GMT
10
99.5800
XLON
1127575623597484
17/12/2024
15:38:44
GMT
29
99.5800
XLON
1127575623597485
17/12/2024
15:38:44
GMT
60
99.5800
XLON
1127575623597489
17/12/2024
15:38:44
GMT
32
99.5600
XLON
1127575623597492
17/12/2024
15:38:44
GMT
5
99.5600
XLON
1127575623597493
17/12/2024
15:38:44
GMT
23
99.5600
XLON
1127575623597494
17/12/2024
15:38:44
GMT
24
99.5600
XLON
1127575623597495
17/12/2024
15:38:44
GMT
37
99.5800
CHIX
120001K1E
17/12/2024
15:38:44
GMT
38
99.5800
BATE
200018B3
17/12/2024
15:38:45
GMT
38
99.5600
CHIX
120001K1G
17/12/2024
15:38:53
GMT
48
99.5600
TRQX
1127575548106979
17/12/2024
15:38:54
GMT
3
99.5400
CHIX
120001K2E
17/12/2024
15:39:00
GMT
13
99.5400
CHIX
120001K2P
17/12/2024
15:39:00
GMT
5
99.5400
CHIX
120001K2Q
17/12/2024
15:39:00
GMT
17
99.5400
CHIX
120001K2R
17/12/2024
15:39:43
GMT
47
99.5600
XLON
1127575623597663
17/12/2024
15:39:45
GMT
50
99.5600
XLON
1127575623597674
17/12/2024
15:39:45
GMT
6
99.5600
XLON
1127575623597675
17/12/2024
15:39:45
GMT
47
99.5400
XLON
1127575623597676
17/12/2024
15:39:45
GMT
7
99.5400
XLON
1127575623597677
17/12/2024
15:39:45
GMT
55
99.5400
XLON
1127575623597678
17/12/2024
15:39:45
GMT
38
99.5600
CHIX
120001KC1
17/12/2024
15:40:11
GMT
39
99.5200
XLON
1127575623597770
17/12/2024
15:40:13
GMT
9
99.5200
XLON
1127575623597782
17/12/2024
15:40:13
GMT
59
99.5200
XLON
1127575623597783
17/12/2024
15:40:15
GMT
4
99.5200
XLON
1127575623597789
17/12/2024
15:40:15
GMT
44
99.5000
XLON
1127575623597790
17/12/2024
15:40:15
GMT
44
99.5000
XLON
1127575623597791
17/12/2024
15:40:16
GMT
37
99.4800
XLON
1127575623597801
17/12/2024
15:40:16
GMT
9
99.4800
XLON
1127575623597802
17/12/2024
15:40:47
GMT
37
99.5000
CHIX
120001KI8
17/12/2024
15:41:09
GMT
15
99.4800
XLON
1127575623597915
17/12/2024
15:41:51
GMT
12
99.5000
XLON
1127575623598001
17/12/2024
15:42:10
GMT
30
99.5000
XLON
1127575623598062
17/12/2024
15:42:16
GMT
31
99.5000
XLON
1127575623598074
17/12/2024
15:42:16
GMT
19
99.5000
XLON
1127575623598075
17/12/2024
15:42:24
GMT
43
99.5000
XLON
1127575623598118
17/12/2024
15:42:24
GMT
23
99.4800
XLON
1127575623598121
17/12/2024
15:42:24
GMT
14
99.4800
XLON
1127575623598122
17/12/2024
15:42:25
GMT
41
99.4800
XLON
1127575623598134
17/12/2024
15:42:29
GMT
38
99.4800
CHIX
120001KX3
17/12/2024
15:43:02
GMT
37
99.5400
CHIX
120001L1N
17/12/2024
15:43:04
GMT
50
99.5400
XLON
1127575623598263
17/12/2024
15:43:06
GMT
48
99.5400
XLON
1127575623598273
17/12/2024
15:43:06
GMT
2
99.5400
XLON
1127575623598274
17/12/2024
15:43:08
GMT
50
99.5400
XLON
1127575623598276
17/12/2024
15:43:10
GMT
50
99.5400
XLON
1127575623598279
17/12/2024
15:43:14
GMT
23
99.5400
XLON
1127575623598282
17/12/2024
15:43:14
GMT
21
99.5400
CHIX
120001L47
17/12/2024
15:43:21
GMT
134
99.5200
XLON
1127575623598308
17/12/2024
15:43:21
GMT
12
99.5200
XLON
1127575623598309
17/12/2024
15:43:21
GMT
90
99.5200
XLON
1127575623598310
17/12/2024
15:43:21
GMT
13
99.5200
XLON
1127575623598311
17/12/2024
15:43:21
GMT
2
99.5000
XLON
1127575623598332
17/12/2024
15:43:21
GMT
12
99.5000
XLON
1127575623598333
17/12/2024
15:43:21
GMT
36
99.5000
XLON
1127575623598334
17/12/2024
15:43:21
GMT
74
99.5000
XLON
1127575623598335
17/12/2024
15:43:21
GMT
138
99.5000
XLON
1127575623598336
17/12/2024
15:43:21
GMT
4
99.5000
CHIX
120001L5G
17/12/2024
15:43:21
GMT
33
99.5000
CHIX
120001L5H
17/12/2024
15:43:45
GMT
8
99.4000
TRQX
1127575548107945
17/12/2024
15:43:45
GMT
6
99.4000
TRQX
1127575548107946
17/12/2024
15:43:45
GMT
32
99.4000
TRQX
1127575548107947
17/12/2024
15:43:45
GMT
42
99.4600
XLON
1127575623598486
17/12/2024
15:43:45
GMT
39
99.4600
XLON
1127575623598487
17/12/2024
15:43:45
GMT
38
99.4000
BATE
200019CI
17/12/2024
15:43:59
GMT
14
99.3800
XLON
1127575623598568
17/12/2024
15:43:59
GMT
24
99.3800
XLON
1127575623598569
17/12/2024
15:43:59
GMT
44
99.3600
XLON
1127575623598571
17/12/2024
15:43:59
GMT
28
99.3600
BATE
200019E7
17/12/2024
15:43:59
GMT
5
99.3600
BATE
200019E8
17/12/2024
15:43:59
GMT
5
99.3600
BATE
200019E9
17/12/2024
15:44:43
GMT
37
99.4000
TRQX
1127575548108092
17/12/2024
15:44:43
GMT
40
99.4000
XLON
1127575623598809
17/12/2024
15:44:43
GMT
37
99.4000
XLON
1127575623598810
17/12/2024
15:44:43
GMT
8
99.3800
XLON
1127575623598815
17/12/2024
15:44:43
GMT
29
99.3800
XLON
1127575623598816
17/12/2024
15:44:43
GMT
40
99.3800
XLON
1127575623598817
17/12/2024
15:44:43
GMT
4
99.3800
XLON
1127575623598818
17/12/2024
15:44:43
GMT
43
99.3600
XLON
1127575623598845
17/12/2024
15:44:43
GMT
45
99.3600
XLON
1127575623598846
17/12/2024
15:44:43
GMT
14
99.4000
CHIX
120001LIB
17/12/2024
15:44:43
GMT
24
99.4000
CHIX
120001LIC
17/12/2024
15:44:43
GMT
6
99.3800
CHIX
120001LID
17/12/2024
15:44:43
GMT
13
99.3800
CHIX
120001LIE
17/12/2024
15:44:43
GMT
12
99.3800
CHIX
120001LIF
17/12/2024
15:44:43
GMT
6
99.3800
CHIX
120001LIG
17/12/2024
15:44:43
GMT
1
99.3800
CHIX
120001LIH
17/12/2024
15:44:43
GMT
50
99.3600
BATE
200019JA
17/12/2024
15:45:09
GMT
54
99.3400
XLON
1127575623598908
17/12/2024
15:45:09
GMT
20
99.3400
CHIX
120001LM4
17/12/2024
15:45:27
GMT
17
99.3400
CHIX
120001LO7
17/12/2024
15:45:54
GMT
42
99.4000
TRQX
1127575548108383
17/12/2024
15:45:55
GMT
51
99.4000
XLON
1127575623599133
17/12/2024
15:45:55
GMT
60
99.4000
XLON
1127575623599134
17/12/2024
15:45:55
GMT
18
99.3800
CHIX
120001LTW
17/12/2024
15:45:55
GMT
17
99.3800
CHIX
120001LTX
17/12/2024
15:45:55
GMT
2
99.3800
CHIX
120001LTY
17/12/2024
15:45:55
GMT
16
99.3800
BATE
200019TO
17/12/2024
15:47:01
GMT
7
99.4000
XLON
1127575623599327
17/12/2024
15:47:02
GMT
40
99.4000
XLON
1127575623599333
17/12/2024
15:47:02
GMT
13
99.4000
XLON
1127575623599334
17/12/2024
15:47:03
GMT
13
99.4000
XLON
1127575623599335
17/12/2024
15:47:04
GMT
28
99.4000
XLON
1127575623599339
17/12/2024
15:47:17
GMT
51
99.3800
XLON
1127575623599362
17/12/2024
15:47:17
GMT
57
99.3800
XLON
1127575623599363
17/12/2024
15:47:17
GMT
44
99.3800
CHIX
120001MB6
17/12/2024
15:47:17
GMT
21
99.3800
BATE
20001A86
17/12/2024
15:47:30
GMT
50
99.3600
XLON
1127575623599381
17/12/2024
15:47:30
GMT
3
99.3600
XLON
1127575623599382
17/12/2024
15:47:30
GMT
66
99.3600
XLON
1127575623599383
17/12/2024
15:47:30
GMT
38
99.3600
CHIX
120001MCS
17/12/2024
15:48:14
GMT
4
99.3800
CHIX
120001MIA
17/12/2024
15:49:16
GMT
14
99.4200
XLON
1127575623599664
17/12/2024
15:49:16
GMT
14
99.4200
XLON
1127575623599665
17/12/2024
15:49:16
GMT
76
99.4200
XLON
1127575623599666
17/12/2024
15:49:16
GMT
11
99.4200
XLON
1127575623599667
17/12/2024
15:49:16
GMT
127
99.4200
XLON
1127575623599668
17/12/2024
15:49:16
GMT
11
99.4400
CHIX
120001MOJ
17/12/2024
15:49:16
GMT
10
99.4400
CHIX
120001MOK
17/12/2024
15:49:16
GMT
17
99.4400
CHIX
120001MOL
17/12/2024
15:49:16
GMT
46
99.4200
CHIX
120001MOR
17/12/2024
15:49:16
GMT
9
99.4400
BATE
20001AJB
17/12/2024
15:49:16
GMT
29
99.4400
BATE
20001AJC
17/12/2024
15:49:26
GMT
3
99.4200
CHIX
120001MQD
17/12/2024
15:52:13
GMT
22
99.5600
XLON
1127575623600074
17/12/2024
15:52:47
GMT
38
99.5600
CHIX
120001NR8
17/12/2024
15:52:50
GMT
8
99.5600
CHIX
120001NRY
17/12/2024
15:52:51
GMT
48
99.5400
TRQX
1127575548109580
17/12/2024
15:52:51
GMT
139
99.5400
XLON
1127575623600662
17/12/2024
15:52:51
GMT
145
99.5400
XLON
1127575623600663
17/12/2024
15:52:51
GMT
2
99.5400
CHIX
120001NS2
17/12/2024
15:52:51
GMT
25
99.5400
CHIX
120001NS3
17/12/2024
15:52:51
GMT
17
99.5400
CHIX
120001NS4
17/12/2024
15:54:00
GMT
28
99.5600
XLON
1127575623600999
17/12/2024
15:54:00
GMT
5
99.5600
XLON
1127575623601001
17/12/2024
15:54:39
GMT
50
99.6400
TRQX
1127575548109903
17/12/2024
15:54:39
GMT
145
99.6400
XLON
1127575623601103
17/12/2024
15:54:39
GMT
15
99.6400
XLON
1127575623601105
17/12/2024
15:54:39
GMT
122
99.6400
XLON
1127575623601106
17/12/2024
15:54:39
GMT
57
99.6400
CHIX
120001O8T
17/12/2024
15:55:20
GMT
135
99.6200
XLON
1127575623601210
17/12/2024
15:55:20
GMT
145
99.6200
XLON
1127575623601211
17/12/2024
15:55:20
GMT
141
99.6000
XLON
1127575623601214
17/12/2024
15:55:20
GMT
84
99.6000
XLON
1127575623601215
17/12/2024
15:55:20
GMT
43
99.6200
CHIX
120001OHK
17/12/2024
15:56:20
GMT
25
99.6000
TRQX
1127575548110208
17/12/2024
15:56:20
GMT
30
99.6000
TRQX
1127575548110209
17/12/2024
15:56:20
GMT
62
99.6000
XLON
1127575623601356
17/12/2024
15:56:20
GMT
141
99.6000
XLON
1127575623601358
17/12/2024
15:56:20
GMT
42
99.6200
XLON
1127575623601360
17/12/2024
15:56:20
GMT
55
99.6000
CHIX
120001OQK
17/12/2024
15:58:20
GMT
133
99.6600
XLON
1127575623601602
17/12/2024
15:58:20
GMT
5
99.6600
XLON
1127575623601603
17/12/2024
15:58:20
GMT
143
99.6600
XLON
1127575623601604
17/12/2024
15:58:20
GMT
20
99.6400
XLON
1127575623601606
17/12/2024
15:58:20
GMT
60
99.6400
XLON
1127575623601607
17/12/2024
15:58:20
GMT
20
99.6400
XLON
1127575623601608
17/12/2024
15:58:20
GMT
36
99.6400
XLON
1127575623601609
17/12/2024
15:58:20
GMT
64
99.6400
XLON
1127575623601610
17/12/2024
15:58:20
GMT
73
99.6400
XLON
1127575623601611
17/12/2024
15:58:20
GMT
101
99.6200
XLON
1127575623601613
17/12/2024
15:58:20
GMT
14
99.6200
XLON
1127575623601614
17/12/2024
15:58:20
GMT
10
99.6200
XLON
1127575623601615
17/12/2024
15:58:20
GMT
13
99.6200
XLON
1127575623601616
17/12/2024
15:58:20
GMT
141
99.6200
XLON
1127575623601617
17/12/2024
15:58:20
GMT
135
99.6000
XLON
1127575623601621
17/12/2024
15:58:20
GMT
67
99.6000
XLON
1127575623601622
17/12/2024
15:58:20
GMT
19
99.6000
XLON
1127575623601623
17/12/2024
15:58:20
GMT
34
99.6000
XLON
1127575623601624
17/12/2024
15:58:20
GMT
16
99.6000
XLON
1127575623601625
17/12/2024
15:58:20
GMT
136
99.5800
XLON
1127575623601626
17/12/2024
15:58:20
GMT
31
99.5800
XLON
1127575623601627
17/12/2024
15:58:20
GMT
108
99.5800
XLON
1127575623601628
17/12/2024
15:58:20
GMT
18
99.6200
XLON
1127575623601646
17/12/2024
15:58:20
GMT
38
99.6400
XLON
1127575623601647
17/12/2024
15:58:20
GMT
75
99.5800
XLON
1127575623601656
17/12/2024
15:58:20
GMT
56
99.5800
XLON
1127575623601657
17/12/2024
15:58:20
GMT
39
99.6600
CHIX
120001P45
17/12/2024
15:58:20
GMT
49
99.6400
CHIX
120001P48
17/12/2024
15:58:20
GMT
46
99.6200
CHIX
120001P49
17/12/2024
15:58:20
GMT
43
99.6000
CHIX
120001P4A
17/12/2024
15:58:30
GMT
5
99.5800
XLON
1127575623601672
17/12/2024
15:58:30
GMT
18
99.5800
XLON
1127575623601673
17/12/2024
15:58:30
GMT
40
99.5800
CHIX
120001P5I
17/12/2024
15:59:33
GMT
93
99.6400
XLON
1127575623601917
17/12/2024
15:59:33
GMT
61
99.6400
XLON
1127575623601918
17/12/2024
15:59:33
GMT
89
99.6200
XLON
1127575623601920
17/12/2024
15:59:33
GMT
50
99.6200
XLON
1127575623601921
17/12/2024
15:59:33
GMT
92
99.6400
CHIX
120001PGE
17/12/2024
15:59:33
GMT
4
99.6400
CHIX
120001PGF
17/12/2024
16:00:00
GMT
71
99.6200
CHIX
120001PKK
17/12/2024
16:00:00
GMT
50
99.6200
BATE
20001CM2
17/12/2024
16:00:04
GMT
7
99.6200
CHIX
120001PMO
17/12/2024
16:00:04
GMT
11
99.6200
CHIX
120001PMP
17/12/2024
16:00:12
GMT
12
99.6200
CHIX
120001PO2
17/12/2024
16:02:39
GMT
37
99.6800
TRQX
1127575548111542
17/12/2024
16:02:39
GMT
135
99.6800
XLON
1127575623602476
17/12/2024
16:02:39
GMT
138
99.6800
XLON
1127575623602477
17/12/2024
16:02:39
GMT
144
99.6600
XLON
1127575623602478
17/12/2024
16:02:39
GMT
145
99.6600
XLON
1127575623602479
17/12/2024
16:02:39
GMT
75
99.6600
XLON
1127575623602485
17/12/2024
16:02:39
GMT
138
99.6400
XLON
1127575623602492
17/12/2024
16:02:39
GMT
76
99.6400
XLON
1127575623602493
17/12/2024
16:02:39
GMT
59
99.6400
XLON
1127575623602495
17/12/2024
16:02:39
GMT
19
99.6200
XLON
1127575623602500
17/12/2024
16:02:39
GMT
38
99.6200
XLON
1127575623602501
17/12/2024
16:02:39
GMT
82
99.6200
XLON
1127575623602502
17/12/2024
16:02:39
GMT
3
99.6200
XLON
1127575623602503
17/12/2024
16:02:39
GMT
3
99.6200
XLON
1127575623602504
17/12/2024
16:02:39
GMT
10
99.6200
XLON
1127575623602505
17/12/2024
16:02:39
GMT
10
99.6200
XLON
1127575623602506
17/12/2024
16:02:39
GMT
23
99.6200
XLON
1127575623602507
17/12/2024
16:02:39
GMT
6
99.6200
XLON
1127575623602508
17/12/2024
16:02:39
GMT
30
99.6200
XLON
1127575623602509
17/12/2024
16:02:39
GMT
16
99.6200
XLON
1127575623602510
17/12/2024
16:02:39
GMT
14
99.6200
XLON
1127575623602511
17/12/2024
16:02:39
GMT
26
99.6200
XLON
1127575623602512
17/12/2024
16:02:39
GMT
91
99.6800
CHIX
120001QEW
17/12/2024
16:02:39
GMT
64
99.6600
CHIX
120001QEY
17/12/2024
16:02:39
GMT
26
99.6600
CHIX
120001QEZ
17/12/2024
16:02:39
GMT
9
99.6600
CHIX
120001QF4
17/12/2024
16:02:39
GMT
91
99.6600
CHIX
120001QF5
17/12/2024
16:02:39
GMT
24
99.6400
CHIX
120001QF7
17/12/2024
16:02:39
GMT
13
99.6400
CHIX
120001QF8
17/12/2024
16:02:39
GMT
6
99.6400
CHIX
120001QF9
17/12/2024
16:02:39
GMT
10
99.6400
CHIX
120001QFA
17/12/2024
16:02:39
GMT
28
99.6400
CHIX
120001QFB
17/12/2024
16:02:39
GMT
23
99.6200
CHIX
120001QFC
17/12/2024
16:02:39
GMT
14
99.6200
CHIX
120001QFD
17/12/2024
16:02:39
GMT
44
99.6800
BATE
20001D8X
17/12/2024
16:02:39
GMT
41
99.6600
BATE
20001D8Y
17/12/2024
16:02:39
GMT
45
99.6400
BATE
20001D8Z
17/12/2024
16:02:55
GMT
34
99.6000
CHIX
120001QHL
17/12/2024
16:02:56
GMT
25
99.6000
CHIX
120001QHP
17/12/2024
16:02:57
GMT
10
99.6000
CHIX
120001QHU
17/12/2024
16:03:05
GMT
57
99.5800
CHIX
120001QIK
17/12/2024
16:03:34
GMT
6
99.6400
XLON
1127575623602658
17/12/2024
16:03:40
GMT
22
99.6600
XLON
1127575623602672
17/12/2024
16:03:40
GMT
10
99.6600
XLON
1127575623602673
17/12/2024
16:03:40
GMT
5
99.6600
XLON
1127575623602674
17/12/2024
16:03:40
GMT
53
99.6600
XLON
1127575623602677
17/12/2024
16:03:40
GMT
28
99.6400
XLON
1127575623602678
17/12/2024
16:03:40
GMT
11
99.6400
XLON
1127575623602679
17/12/2024
16:03:40
GMT
22
99.6400
XLON
1127575623602680
17/12/2024
16:03:40
GMT
18
99.6400
XLON
1127575623602681
17/12/2024
16:03:40
GMT
5
99.6400
XLON
1127575623602682
17/12/2024
16:03:40
GMT
43
99.6200
XLON
1127575623602683
17/12/2024
16:03:40
GMT
76
99.6600
CHIX
120001QPT
17/12/2024
16:03:40
GMT
4
99.6400
CHIX
120001QPV
17/12/2024
16:03:40
GMT
6
99.6400
CHIX
120001QPW
17/12/2024
16:03:40
GMT
31
99.6400
CHIX
120001QPX
17/12/2024
16:03:40
GMT
57
99.6400
CHIX
120001QPY
17/12/2024
16:03:40
GMT
56
99.6200
CHIX
120001QPZ
17/12/2024
16:03:40
GMT
10
99.6200
CHIX
120001QQ0
17/12/2024
16:03:40
GMT
10
99.6200
CHIX
120001QQ7
17/12/2024
16:03:40
GMT
38
99.6600
BATE
20001DFY
17/12/2024
16:03:57
GMT
41
99.6600
XLON
1127575623602740
17/12/2024
16:03:57
GMT
47
99.6600
CHIX
120001QSU
17/12/2024
16:05:14
GMT
40
99.6800
XLON
1127575623602922
17/12/2024
16:05:14
GMT
50
99.6800
XLON
1127575623602923
17/12/2024
16:05:14
GMT
51
99.6600
XLON
1127575623602931
17/12/2024
16:05:14
GMT
42
99.6600
XLON
1127575623602932
17/12/2024
16:05:14
GMT
106
99.7000
CHIX
120001R28
17/12/2024
16:05:14
GMT
73
99.6800
CHIX
120001R2D
17/12/2024
16:05:14
GMT
20
99.6800
CHIX
120001R2E
17/12/2024
16:05:14
GMT
50
99.6600
CHIX
120001R2O
17/12/2024
16:05:14
GMT
4
99.6600
CHIX
120001R2P
17/12/2024
16:05:16
GMT
43
99.6400
XLON
1127575623602939
17/12/2024
16:05:16
GMT
53
99.6400
XLON
1127575623602940
17/12/2024
16:05:16
GMT
77
99.6400
CHIX
120001R3B
17/12/2024
16:06:52
GMT
4
99.7000
CHIX
120001RG9
17/12/2024
16:06:52
GMT
41
99.7000
CHIX
120001RGB
17/12/2024
16:07:00
GMT
144
99.7200
XLON
1127575623603174
17/12/2024
16:07:00
GMT
113
99.7200
XLON
1127575623603175
17/12/2024
16:07:00
GMT
6
99.7200
XLON
1127575623603176
17/12/2024
16:07:00
GMT
16
99.7000
XLON
1127575623603177
17/12/2024
16:07:00
GMT
6
99.7000
XLON
1127575623603178
17/12/2024
16:07:00
GMT
10
99.7000
XLON
1127575623603179
17/12/2024
16:07:00
GMT
5
99.7000
XLON
1127575623603180
17/12/2024
16:07:00
GMT
13
99.7000
CHIX
120001RGZ
17/12/2024
16:07:00
GMT
37
99.7200
BATE
20001DZY
17/12/2024
16:07:17
GMT
50
99.7000
XLON
1127575623603206
17/12/2024
16:07:17
GMT
7
99.7000
XLON
1127575623603207
17/12/2024
16:07:17
GMT
92
99.7000
XLON
1127575623603208
17/12/2024
16:07:17
GMT
18
99.7000
CHIX
120001RJL
17/12/2024
16:07:19
GMT
50
99.6800
CHIX
120001RK5
17/12/2024
16:07:20
GMT
25
99.6800
CHIX
120001RKC
17/12/2024
16:07:51
GMT
1
99.6800
XLON
1127575623603347
17/12/2024
16:08:39
GMT
6
99.6800
TRQX
1127575548112610
17/12/2024
16:08:39
GMT
31
99.6800
TRQX
1127575548112611
17/12/2024
16:08:39
GMT
10
99.6800
XLON
1127575623603398
17/12/2024
16:08:39
GMT
30
99.6800
XLON
1127575623603399
17/12/2024
16:08:39
GMT
10
99.6800
XLON
1127575623603400
17/12/2024
16:08:39
GMT
38
99.6800
XLON
1127575623603401
17/12/2024
16:08:39
GMT
73
99.6800
XLON
1127575623603402
17/12/2024
16:08:39
GMT
33
99.6800
XLON
1127575623603403
17/12/2024
16:08:39
GMT
60
99.6600
XLON
1127575623603406
17/12/2024
16:08:39
GMT
3
99.6600
XLON
1127575623603407
17/12/2024
16:08:39
GMT
50
99.6600
XLON
1127575623603408
17/12/2024
16:08:39
GMT
34
99.6600
XLON
1127575623603409
17/12/2024
16:08:39
GMT
16
99.6600
CHIX
120001RTP
17/12/2024
16:08:39
GMT
50
99.6600
CHIX
120001RTQ
17/12/2024
16:08:39
GMT
9
99.6600
CHIX
120001RTR
17/12/2024
16:08:52
GMT
4
99.6600
BATE
20001EAT
17/12/2024
16:09:11
GMT
87
99.6800
XLON
1127575623603454
17/12/2024
16:09:11
GMT
24
99.6800
XLON
1127575623603455
17/12/2024
16:09:11
GMT
94
99.6800
XLON
1127575623603456
17/12/2024
16:09:11
GMT
84
99.6800
CHIX
120001RY1
17/12/2024
16:09:11
GMT
7
99.6800
CHIX
120001RY2
17/12/2024
16:10:28
GMT
48
99.6600
CHIX
120001S8T
17/12/2024
16:10:29
GMT
116
99.6800
XLON
1127575623603592
17/12/2024
16:10:29
GMT
66
99.6800
XLON
1127575623603593
17/12/2024
16:10:29
GMT
70
99.6800
XLON
1127575623603594
17/12/2024
16:10:29
GMT
90
99.6600
XLON
1127575623603595
17/12/2024
16:10:29
GMT
60
99.6600
XLON
1127575623603596
17/12/2024
16:10:29
GMT
18
99.6600
XLON
1127575623603597
17/12/2024
16:10:29
GMT
63
99.6800
BATE
20001EKT
17/12/2024
16:10:30
GMT
30
99.6600
XLON
1127575623603608
17/12/2024
16:10:30
GMT
30
99.6600
CHIX
120001S98
17/12/2024
16:10:30
GMT
11
99.6600
CHIX
120001S99
17/12/2024
16:10:31
GMT
54
99.6400
XLON
1127575623603616
17/12/2024
16:10:31
GMT
48
99.6400
XLON
1127575623603617
17/12/2024
16:10:31
GMT
20
99.6400
CHIX
120001SA4
17/12/2024
16:10:31
GMT
39
99.6400
CHIX
120001SA5
17/12/2024
16:10:50
GMT
39
99.6600
XLON
1127575623603666
17/12/2024
16:10:50
GMT
40
99.6600
XLON
1127575623603667
17/12/2024
16:10:50
GMT
32
99.6400
XLON
1127575623603669
17/12/2024
16:10:50
GMT
18
99.6400
XLON
1127575623603670
17/12/2024
16:10:50
GMT
32
99.6400
XLON
1127575623603671
17/12/2024
16:10:50
GMT
29
99.6600
CHIX
120001SDL
17/12/2024
16:10:50
GMT
31
99.6600
CHIX
120001SDM
17/12/2024
16:10:50
GMT
31
99.6600
CHIX
120001SDN
17/12/2024
16:10:50
GMT
120
99.6400
CHIX
120001SDO
17/12/2024
16:10:50
GMT
37
99.6600
BATE
20001ENP
17/12/2024
16:10:51
GMT
6
99.6400
XLON
1127575623603674
17/12/2024
16:10:51
GMT
4
99.6400
CHIX
120001SDT
17/12/2024
16:10:52
GMT
24
99.6200
CHIX
120001SDX
17/12/2024
16:11:21
GMT
54
99.6400
XLON
1127575623603780
17/12/2024
16:11:21
GMT
42
99.6400
XLON
1127575623603781
17/12/2024
16:11:21
GMT
50
99.6200
XLON
1127575623603785
17/12/2024
16:11:21
GMT
2
99.6200
CHIX
120001SIO
17/12/2024
16:11:40
GMT
43
99.6200
XLON
1127575623603818
17/12/2024
16:11:40
GMT
70
99.6200
XLON
1127575623603819
17/12/2024
16:11:40
GMT
20
99.6000
XLON
1127575623603823
17/12/2024
16:11:40
GMT
22
99.6200
CHIX
120001SKK
17/12/2024
16:11:40
GMT
22
99.6200
CHIX
120001SKL
17/12/2024
16:11:41
GMT
20
99.6000
XLON
1127575623603824
17/12/2024
16:11:41
GMT
57
99.6000
XLON
1127575623603825
17/12/2024
16:11:41
GMT
25
99.6000
CHIX
120001SKU
17/12/2024
16:11:41
GMT
38
99.6000
CHIX
120001SKV
17/12/2024
16:11:45
GMT
46
99.5800
XLON
1127575623603826
17/12/2024
16:11:45
GMT
76
99.5800
CHIX
120001SLB
17/12/2024
16:11:51
GMT
37
99.5600
XLON
1127575623603835
17/12/2024
16:11:51
GMT
17
99.5600
CHIX
120001SLW
17/12/2024
16:11:51
GMT
17
99.5600
CHIX
120001SLX
17/12/2024
16:12:16
GMT
11
99.5800
XLON
1127575623603887
17/12/2024
16:12:16
GMT
30
99.5800
XLON
1127575623603888
17/12/2024
16:12:16
GMT
38
99.5800
XLON
1127575623603889
17/12/2024
16:12:16
GMT
39
99.5600
XLON
1127575623603897
17/12/2024
16:12:16
GMT
44
99.6000
CHIX
120001SP1
17/12/2024
16:12:16
GMT
35
99.5800
CHIX
120001SP2
17/12/2024
16:12:16
GMT
2
99.5800
CHIX
120001SP3
17/12/2024
16:12:16
GMT
9
99.5600
CHIX
120001SP5
17/12/2024
16:12:16
GMT
29
99.5600
CHIX
120001SP6
17/12/2024
16:13:09
GMT
48
99.5600
TRQX
1127575548113427
17/12/2024
16:13:09
GMT
8
99.5600
XLON
1127575623603982
17/12/2024
16:13:09
GMT
5
99.5600
XLON
1127575623603983
17/12/2024
16:13:09
GMT
5
99.5600
XLON
1127575623603984
17/12/2024
16:13:09
GMT
11
99.5600
XLON
1127575623603985
17/12/2024
16:13:09
GMT
13
99.5600
XLON
1127575623603986
17/12/2024
16:13:09
GMT
22
99.5600
XLON
1127575623603987
17/12/2024
16:13:09
GMT
55
99.5600
XLON
1127575623603992
17/12/2024
16:13:09
GMT
51
99.5600
CHIX
120001STK
17/12/2024
16:13:15
GMT
40
99.5400
XLON
1127575623604010
17/12/2024
16:13:25
GMT
2
99.5400
XLON
1127575623604035
17/12/2024
16:13:25
GMT
13
99.5400
XLON
1127575623604036
17/12/2024
16:13:25
GMT
34
99.5400
XLON
1127575623604037
17/12/2024
16:13:25
GMT
8
99.5400
XLON
1127575623604038
17/12/2024
16:13:25
GMT
52
99.5400
CHIX
120001SUC
17/12/2024
16:13:51
GMT
4
99.5400
CHIX
120001SX9
17/12/2024
16:14:03
GMT
16
99.5400
CHIX
120001SY5
17/12/2024
16:14:24
GMT
6
99.5400
CHIX
120001SZY
17/12/2024
16:14:26
GMT
42
99.5400
XLON
1127575623604106
17/12/2024
16:14:26
GMT
18
99.5400
CHIX
120001T02
17/12/2024
16:14:26
GMT
6
99.5400
CHIX
120001T03
17/12/2024
16:14:26
GMT
22
99.5200
CHIX
120001T08
17/12/2024
16:14:51
GMT
37
99.5200
XLON
1127575623604151
17/12/2024
16:14:51
GMT
40
99.5200
XLON
1127575623604152
17/12/2024
16:15:35
GMT
134
99.5400
XLON
1127575623604212
17/12/2024
16:15:35
GMT
95
99.5400
XLON
1127575623604213
17/12/2024
16:15:35
GMT
30
99.5200
XLON
1127575623604216
17/12/2024
16:15:35
GMT
10
99.5400
CHIX
120001T6N
17/12/2024
16:15:35
GMT
46
99.5400
CHIX
120001T6O
17/12/2024
16:15:35
GMT
32
99.5400
BATE
20001FBE
17/12/2024
16:15:35
GMT
7
99.5400
BATE
20001FBF
17/12/2024
16:16:23
GMT
43
99.5200
XLON
1127575623604310
17/12/2024
16:16:23
GMT
44
99.5200
XLON
1127575623604311
17/12/2024
16:16:23
GMT
16
99.5200
XLON
1127575623604312
17/12/2024
16:16:23
GMT
4
99.5200
XLON
1127575623604313
17/12/2024
16:16:23
GMT
4
99.5200
XLON
1127575623604314
17/12/2024
16:16:23
GMT
28
99.5200
XLON
1127575623604315
17/12/2024
16:16:23
GMT
6
99.5200
XLON
1127575623604316
17/12/2024
16:16:23
GMT
28
99.5200
XLON
1127575623604317
17/12/2024
16:16:23
GMT
34
99.5200
XLON
1127575623604318
17/12/2024
16:16:23
GMT
45
99.5200
XLON
1127575623604331
17/12/2024
16:16:23
GMT
52
99.5200
XLON
1127575623604332
17/12/2024
16:16:23
GMT
29
99.5200
XLON
1127575623604333
17/12/2024
16:16:23
GMT
26
99.5200
XLON
1127575623604334
17/12/2024
16:16:23
GMT
10
99.5200
XLON
1127575623604335
17/12/2024
16:16:23
GMT
10
99.5200
XLON
1127575623604336
17/12/2024
16:16:23
GMT
32
99.5200
XLON
1127575623604337
17/12/2024
16:16:23
GMT
11
99.5000
XLON
1127575623604345
17/12/2024
16:16:23
GMT
4
99.5400
CHIX
120001TCY
17/12/2024
16:16:23
GMT
1
99.5400
CHIX
120001TCZ
17/12/2024
16:16:23
GMT
1
99.5400
CHIX
120001TD0
17/12/2024
16:16:23
GMT
1
99.5400
CHIX
120001TD1
17/12/2024
16:16:23
GMT
33
99.5400
CHIX
120001TD2
17/12/2024
16:16:24
GMT
26
99.5000
XLON
1127575623604346
17/12/2024
16:16:24
GMT
47
99.5000
XLON
1127575623604347
17/12/2024
16:17:00
GMT
3
99.5200
XLON
1127575623604407
17/12/2024
16:17:00
GMT
50
99.5200
XLON
1127575623604408
17/12/2024
16:17:00
GMT
68
99.5200
CHIX
120001TJT
17/12/2024
16:17:50
GMT
99
99.5600
XLON
1127575623604575
17/12/2024
16:17:50
GMT
32
99.5600
XLON
1127575623604576
17/12/2024
16:17:50
GMT
10
99.5600
XLON
1127575623604577
17/12/2024
16:17:50
GMT
76
99.5600
XLON
1127575623604578
17/12/2024
16:18:14
GMT
54
99.5600
XLON
1127575623604645
17/12/2024
16:18:14
GMT
77
99.5600
XLON
1127575623604646
17/12/2024
16:18:14
GMT
10
99.5400
XLON
1127575623604652
17/12/2024
16:18:14
GMT
30
99.5400
XLON
1127575623604653
17/12/2024
16:18:14
GMT
88
99.5400
XLON
1127575623604654
17/12/2024
16:18:14
GMT
16
99.5400
XLON
1127575623604655
17/12/2024
16:18:14
GMT
10
99.5400
XLON
1127575623604656
17/12/2024
16:18:16
GMT
59
99.5400
XLON
1127575623604657
17/12/2024
16:18:24
GMT
20
99.5400
XLON
1127575623604671
17/12/2024
16:18:51
GMT
55
99.5200
XLON
1127575623604765
17/12/2024
16:18:51
GMT
64
99.5200
XLON
1127575623604766
17/12/2024
16:18:51
GMT
90
99.5200
XLON
1127575623604767
17/12/2024
16:18:51
GMT
20
99.5000
XLON
1127575623604775
17/12/2024
16:18:51
GMT
26
99.5000
XLON
1127575623604776
17/12/2024
16:18:51
GMT
49
99.5000
XLON
1127575623604777
17/12/2024
16:18:51
GMT
32
99.5200
BATE
20001G0D
17/12/2024
16:18:51
GMT
7
99.5200
BATE
20001G0E
17/12/2024
16:19:22
GMT
54
99.5000
XLON
1127575623604844
17/12/2024
16:19:22
GMT
47
99.5000
XLON
1127575623604845
17/12/2024
16:20:30
GMT
52
99.4800
XLON
1127575623604990
17/12/2024
16:20:30
GMT
18
99.4800
CHIX
120001UE6
17/12/2024
16:20:30
GMT
26
99.4800
CHIX
120001UE7
17/12/2024
16:20:30
GMT
8
99.4800
CHIX
120001UE8
17/12/2024
16:20:30
GMT
37
99.4800
BATE
20001GBC
17/12/2024
16:20:44
GMT
52
99.4600
XLON
1127575623605015
17/12/2024
16:20:44
GMT
48
99.4600
XLON
1127575623605017
17/12/2024
16:20:44
GMT
47
99.4400
XLON
1127575623605018
17/12/2024
16:20:44
GMT
3
99.4400
XLON
1127575623605019
17/12/2024
16:20:44
GMT
54
99.4600
CHIX
120001UGO
17/12/2024
16:20:46
GMT
42
99.4400
XLON
1127575623605020
17/12/2024
16:20:46
GMT
24
99.4400
XLON
1127575623605021
17/12/2024
16:20:58
GMT
39
99.4800
XLON
1127575623605077
17/12/2024
16:20:58
GMT
68
99.4800
XLON
1127575623605078
17/12/2024
16:20:58
GMT
50
99.4600
XLON
1127575623605080
17/12/2024
16:20:58
GMT
11
99.4600
XLON
1127575623605081
17/12/2024
16:20:58
GMT
56
99.4600
XLON
1127575623605082
17/12/2024
16:20:59
GMT
39
99.4600
CHIX
120001ULY
17/12/2024
16:21:16
GMT
39
99.4600
BATE
20001GJA
17/12/2024
16:21:19
GMT
21
99.4400
CHIX
120001URE
17/12/2024
16:22:03
GMT
63
99.4600
XLON
1127575623605157
17/12/2024
16:22:03
GMT
76
99.4600
XLON
1127575623605158
17/12/2024
16:23:36
GMT
43
99.5000
CHIX
120001VFP
17/12/2024
16:23:36
GMT
40
99.5000
BATE
20001H02
17/12/2024
16:25:17
GMT
5
99.5400
CHIX
120001VT3
17/12/2024
16:25:24
GMT
135
99.5200
XLON
1127575623605441
17/12/2024
16:25:24
GMT
25
99.5200
XLON
1127575623605442
17/12/2024
16:25:24
GMT
22
99.5200
XLON
1127575623605443
17/12/2024
16:25:24
GMT
42
99.5400
CHIX
120001VTL
17/12/2024
16:25:52
GMT
2
99.5200
CHIX
120001VVZ
17/12/2024
16:26:37
GMT
93
99.5200
XLON
1127575623605552
17/12/2024
16:26:37
GMT
11
99.5000
XLON
1127575623605568
17/12/2024
16:26:37
GMT
50
99.5000
XLON
1127575623605569
17/12/2024
16:26:37
GMT
35
99.5200
CHIX
120001W0Q
17/12/2024
16:26:37
GMT
7
99.5000
CHIX
120001W0W
17/12/2024
16:26:37
GMT
7
99.5000
CHIX
120001W0X
17/12/2024
16:26:38
GMT
27
99.5000
CHIX
120001W10
17/12/2024
16:27:55
GMT
139
99.5400
XLON
1127575623605740
17/12/2024
16:27:55
GMT
64
99.5400
XLON
1127575623605741
17/12/2024
16:27:55
GMT
80
99.5400
XLON
1127575623605742
17/12/2024
16:27:55
GMT
135
99.5200
XLON
1127575623605746
17/12/2024
16:27:55
GMT
1
99.5200
XLON
1127575623605747
17/12/2024
16:27:55
GMT
143
99.5200
XLON
1127575623605748
17/12/2024
16:27:55
GMT
10
99.5000
XLON
1127575623605750
17/12/2024
16:27:55
GMT
30
99.5000
XLON
1127575623605751
17/12/2024
16:27:55
GMT
10
99.5000
XLON
1127575623605752
17/12/2024
16:27:55
GMT
24
99.5000
XLON
1127575623605753
17/12/2024
16:27:55
GMT
28
99.5000
XLON
1127575623605754
17/12/2024
16:27:55
GMT
50
99.5000
XLON
1127575623605755
17/12/2024
16:27:55
GMT
52
99.5000
XLON
1127575623605756
17/12/2024
16:27:55
GMT
16
99.5000
XLON
1127575623605757
17/12/2024
16:27:55
GMT
77
99.4800
XLON
1127575623605763
17/12/2024
16:27:55
GMT
23
99.4800
XLON
1127575623605764
17/12/2024
16:27:55
GMT
40
99.4800
XLON
1127575623605765
17/12/2024
16:27:55
GMT
1
99.4800
XLON
1127575623605766
17/12/2024
16:27:55
GMT
4
99.4800
XLON
1127575623605767
17/12/2024
16:27:55
GMT
46
99.5400
CHIX
120001WD2
17/12/2024
16:27:55
GMT
44
99.5200
CHIX
120001WD4
17/12/2024
16:27:55
GMT
21
99.4800
CHIX
120001WDB
17/12/2024
16:27:55
GMT
60
99.5400
BATE
20001HP4
17/12/2024
16:28:03
GMT
138
99.5400
XLON
1127575623605795
17/12/2024
16:28:03
GMT
67
99.5400
XLON
1127575623605796
17/12/2024
16:28:03
GMT
69
99.5400
XLON
1127575623605797
17/12/2024
16:28:26
GMT
37
99.5200
TRQX
1127575548116097
17/12/2024
16:28:26
GMT
145
99.5200
XLON
1127575623605907
17/12/2024
16:28:26
GMT
137
99.5200
XLON
1127575623605908
17/12/2024
16:28:26
GMT
137
99.5000
XLON
1127575623605911
17/12/2024
16:28:26
GMT
67
99.5000
XLON
1127575623605912
17/12/2024
16:28:26
GMT
71
99.5000
XLON
1127575623605913
17/12/2024
16:28:26
GMT
48
99.5200
CHIX
120001WJE
17/12/2024
16:28:26
GMT
38
99.5000
CHIX
120001WJH
17/12/2024
16:28:27
GMT
72
99.4800
XLON
1127575623605918
17/12/2024
16:28:27
GMT
35
99.4800
XLON
1127575623605919
17/12/2024
16:28:27
GMT
69
99.4800
XLON
1127575623605920
17/12/2024
16:28:27
GMT
7
99.4800
CHIX
120001WJI
17/12/2024
16:28:31
GMT
5
99.5000
CHIX
120001WJY
17/12/2024
16:28:31
GMT
19
99.5000
CHIX
120001WJZ
17/12/2024
16:28:31
GMT
19
99.5000
CHIX
120001WK0
17/12/2024
16:28:32
GMT
7
99.4800
CHIX
120001WK4
17/12/2024
16:28:32
GMT
7
99.4800
CHIX
120001WK5
17/12/2024
16:28:33
GMT
4
99.4800
CHIX
120001WKA
17/12/2024
16:31:17
GMT
10
99.6200
TRQX
1127575548116602
17/12/2024
16:31:17
GMT
10
99.6200
TRQX
1127575548116603
17/12/2024
16:31:17
GMT
17
99.6200
TRQX
1127575548116604
17/12/2024
16:31:17
GMT
126
99.6000
XLON
1127575623606706
17/12/2024
16:31:17
GMT
106
99.6000
XLON
1127575623606707
17/12/2024
16:31:17
GMT
13
99.6200
CHIX
120001XHF
17/12/2024
16:31:17
GMT
103
99.6200
CHIX
120001XHG
17/12/2024
16:31:17
GMT
78
99.6000
CHIX
120001XHM
17/12/2024
16:31:17
GMT
7
99.6000
CHIX
120001XHO
17/12/2024
16:31:17
GMT
9
99.6000
CHIX
120001XHP
17/12/2024
16:31:17
GMT
37
99.6000
BATE
20001IGP
17/12/2024
16:31:22
GMT
7
99.6000
CHIX
120001XIJ
17/12/2024
16:31:22
GMT
109
99.5800
CHIX
120001XIK
17/12/2024
16:31:22
GMT
49
99.5800
BATE
20001IHT
17/12/2024
16:32:44
GMT
126
99.6000
XLON
1127575623606889
17/12/2024
16:32:44
GMT
105
99.6000
XLON
1127575623606890
17/12/2024
16:32:44
GMT
91
99.5800
XLON
1127575623606891
17/12/2024
16:32:44
GMT
110
99.5800
XLON
1127575623606892
17/12/2024
16:32:44
GMT
2
99.6000
CHIX
120001XQZ
17/12/2024
16:32:44
GMT
70
99.6000
CHIX
120001XR0
17/12/2024
16:32:44
GMT
29
99.6000
CHIX
120001XR1
17/12/2024
16:32:44
GMT
48
99.5800
CHIX
120001XR4
17/12/2024
16:32:44
GMT
1
99.5800
CHIX
120001XR5
17/12/2024
16:32:45
GMT
41
99.5800
CHIX
120001XRA
17/12/2024
16:32:46
GMT
9
99.5800
CHIX
120001XRB
17/12/2024
16:32:46
GMT
1
99.5800
CHIX
120001XRC
17/12/2024
16:33:45
GMT
104
99.5600
XLON
1127575623606951
17/12/2024
16:33:45
GMT
97
99.5600
XLON
1127575623606952
17/12/2024
16:33:45
GMT
2
99.5600
CHIX
120001XX1
17/12/2024
16:33:45
GMT
61
99.5600
CHIX
120001XX2
17/12/2024
16:33:45
GMT
48
99.5400
CHIX
120001XX9
17/12/2024
16:34:45
GMT
2
99.5800
CHIX
120001Y5C
17/12/2024
16:35:08
GMT
136
99.6200
XLON
1127575623607172
17/12/2024
16:35:08
GMT
137
99.6000
XLON
1127575623607174
17/12/2024
16:35:08
GMT
138
99.6000
XLON
1127575623607175
17/12/2024
16:35:08
GMT
28
99.6200
CHIX
120001Y9D
17/12/2024
16:35:08
GMT
31
99.6200
CHIX
120001Y9E
17/12/2024
16:35:08
GMT
31
99.6200
CHIX
120001Y9F
17/12/2024
16:35:08
GMT
48
99.6000
CHIX
120001Y9K
17/12/2024
16:35:08
GMT
7
99.6000
CHIX
120001Y9L
17/12/2024
16:35:13
GMT
142
99.5800
XLON
1127575623607177
17/12/2024
16:35:13
GMT
145
99.5800
XLON
1127575623607178
17/12/2024
16:35:13
GMT
113
99.5600
XLON
1127575623607181
17/12/2024
16:35:13
GMT
136
99.5600
XLON
1127575623607185
17/12/2024
16:35:13
GMT
26
99.6000
CHIX
120001YA4
17/12/2024
16:35:13
GMT
64
99.5800
CHIX
120001YA6
17/12/2024
16:35:13
GMT
14
99.5600
CHIX
120001YAG
17/12/2024
16:35:13
GMT
7
99.5600
CHIX
120001YAH
17/12/2024
16:35:13
GMT
14
99.5600
CHIX
120001YAI
17/12/2024
16:35:13
GMT
14
99.5600
CHIX
120001YAJ
17/12/2024
16:35:13
GMT
14
99.5600
CHIX
120001YAK
17/12/2024
16:35:13
GMT
14
99.5600
CHIX
120001YAL
17/12/2024
16:35:13
GMT
4
99.5400
CHIX
120001YAN
17/12/2024
16:35:14
GMT
118
99.5400
XLON
1127575623607188
17/12/2024
16:35:14
GMT
3
99.5400
CHIX
120001YAV
17/12/2024
16:35:14
GMT
4
99.5400
CHIX
120001YAW
17/12/2024
16:35:15
GMT
28
99.5400
CHIX
120001YB8
17/12/2024
16:35:15
GMT
2
99.5400
CHIX
120001YB9
17/12/2024
16:35:15
GMT
2
99.5400
CHIX
120001YBA
17/12/2024
16:35:22
GMT
38
99.5200
CHIX
120001YBT
17/12/2024
16:35:44
GMT
2
99.5000
CHIX
120001YEC
17/12/2024
16:36:02
GMT
39
99.5000
XLON
1127575623607274
17/12/2024
16:36:02
GMT
36
99.5000
CHIX
120001YH2
17/12/2024
16:36:10
GMT
51
99.5200
XLON
1127575623607317
17/12/2024
16:36:10
GMT
61
99.5200
XLON
1127575623607318
17/12/2024
16:36:10
GMT
2
99.5200
CHIX
120001YI6
17/12/2024
16:36:10
GMT
37
99.5200
CHIX
120001YI7
17/12/2024
16:36:42
GMT
34
99.5600
CHIX
120001YLV
17/12/2024
16:36:42
GMT
10
99.5600
CHIX
120001YLW
17/12/2024
16:36:49
GMT
5
99.5400
XLON
1127575623607388
17/12/2024
16:36:49
GMT
66
99.5400
XLON
1127575623607389
17/12/2024
16:36:49
GMT
70
99.5400
XLON
1127575623607390
17/12/2024
16:36:49
GMT
1
99.5400
XLON
1127575623607391
17/12/2024
16:36:49
GMT
14
99.5400
CHIX
120001YMT
17/12/2024
16:37:45
GMT
1
99.5400
CHIX
120001YSJ
17/12/2024
16:37:45
GMT
25
99.5400
CHIX
120001YSK
17/12/2024
16:37:53
GMT
39
99.5200
TRQX
1127575548117739
17/12/2024
16:37:53
GMT
2
99.5200
TRQX
1127575548117740
17/12/2024
16:37:53
GMT
61
99.5200
XLON
1127575623607514
17/12/2024
16:37:53
GMT
54
99.5200
XLON
1127575623607515
17/12/2024
16:37:53
GMT
39
99.5200
CHIX
120001YTG
17/12/2024
16:37:53
GMT
21
99.5200
BATE
20001JKP
17/12/2024
16:37:53
GMT
22
99.5200
BATE
20001JKQ
17/12/2024
16:38:23
GMT
3
99.5800
XLON
1127575623607564
17/12/2024
16:38:23
GMT
104
99.5800
XLON
1127575623607565
17/12/2024
16:38:23
GMT
64
99.5800
XLON
1127575623607566
17/12/2024
16:38:23
GMT
41
99.5800
XLON
1127575623607567
17/12/2024
16:38:23
GMT
69
99.5800
CHIX
120001YX1
17/12/2024
16:38:23
GMT
50
99.5600
CHIX
120001YX5
17/12/2024
16:38:23
GMT
5
99.5800
BATE
20001JNS
17/12/2024
16:38:23
GMT
36
99.5800
BATE
20001JNT
17/12/2024
16:38:54
GMT
30
99.5800
XLON
1127575623607641
17/12/2024
16:39:03
GMT
53
99.5800
XLON
1127575623607652
17/12/2024
16:39:03
GMT
4
99.5800
XLON
1127575623607653
17/12/2024
16:39:03
GMT
46
99.5800
CHIX
120001Z4F
17/12/2024
16:39:03
GMT
37
99.5800
BATE
20001JU7
17/12/2024
16:39:57
GMT
31
99.5800
CHIX
120001ZB4
17/12/2024
16:40:10
GMT
12
99.5800
CHIX
120001ZDX
17/12/2024
16:40:10
GMT
1
99.5800
CHIX
120001ZDY
17/12/2024
16:40:41
GMT
135
99.5800
XLON
1127575623607819
17/12/2024
16:40:41
GMT
143
99.5800
XLON
1127575623607820
17/12/2024
16:40:41
GMT
41
99.5600
XLON
1127575623607821
17/12/2024
16:40:41
GMT
14
99.5800
CHIX
120001ZLE
17/12/2024
16:40:41
GMT
23
99.5800
CHIX
120001ZLF
17/12/2024
16:41:28
GMT
59
99.5600
XLON
1127575623607904
17/12/2024
16:41:28
GMT
1
99.5600
XLON
1127575623607905
17/12/2024
16:41:28
GMT
122
99.5600
XLON
1127575623607906
17/12/2024
16:41:28
GMT
2
99.5400
XLON
1127575623607911
17/12/2024
16:41:28
GMT
15
99.5600
CHIX
120001ZZH
17/12/2024
16:41:45
GMT
81
99.5800
XLON
1127575623607972
17/12/2024
16:41:45
GMT
57
99.5800
XLON
1127575623607973
17/12/2024
16:41:45
GMT
124
99.5800
XLON
1127575623607974
17/12/2024
16:42:26
GMT
133
99.5600
XLON
1127575623608080
17/12/2024
16:42:26
GMT
133
99.5600
XLON
1127575623608081
17/12/2024
16:42:26
GMT
12
99.5400
XLON
1127575623608087
17/12/2024
16:42:26
GMT
30
99.5400
XLON
1127575623608088
17/12/2024
16:42:26
GMT
10
99.5400
XLON
1127575623608089
17/12/2024
16:42:26
GMT
22
99.5400
XLON
1127575623608090
17/12/2024
16:42:26
GMT
76
99.5400
XLON
1127575623608091
17/12/2024
16:42:26
GMT
9
99.5200
XLON
1127575623608098
17/12/2024
16:42:26
GMT
11
99.5200
XLON
1127575623608099
17/12/2024
16:42:26
GMT
24
99.5200
XLON
1127575623608100
17/12/2024
16:42:26
GMT
26
99.5200
XLON
1127575623608101
17/12/2024
16:42:26
GMT
37
99.5200
XLON
1127575623608102
17/12/2024
16:42:26
GMT
10
99.5000
XLON
1127575623608103
17/12/2024
16:42:26
GMT
57
99.5000
XLON
1127575623608104
17/12/2024
16:42:26
GMT
67
99.5000
XLON
1127575623608106
17/12/2024
16:42:26
GMT
39
99.5600
CHIX
1200020BP
17/12/2024
16:42:26
GMT
51
99.5400
CHIX
1200020C3
17/12/2024
16:42:26
GMT
43
99.5400
BATE
20001KSA
17/12/2024
16:42:28
GMT
57
99.5000
CHIX
1200020D0
17/12/2024
16:42:28
GMT
52
99.5000
BATE
20001KSN
17/12/2024
16:42:45
GMT
26
99.5000
CHIX
1200020FV
17/12/2024
16:43:03
GMT
40
99.5200
XLON
1127575623608197
17/12/2024
16:43:03
GMT
38
99.5200
XLON
1127575623608198
17/12/2024
16:44:10
GMT
18
99.5200
XLON
1127575623608348
17/12/2024
16:44:29
GMT
1
99.5000
CHIX
1200020SE
17/12/2024
16:44:48
GMT
25
99.5000
TRQX
1127575548119141
17/12/2024
16:44:48
GMT
17
99.5000
TRQX
1127575548119142
17/12/2024
16:44:48
GMT
41
99.5000
XLON
1127575623608444
17/12/2024
16:44:48
GMT
53
99.5000
XLON
1127575623608445
17/12/2024
16:44:48
GMT
26
99.5000
CHIX
1200020W3
17/12/2024
16:45:57
GMT
22
99.6600
CHIX
1200021CS
17/12/2024
16:45:58
GMT
133
99.6600
XLON
1127575623608695
17/12/2024
16:45:58
GMT
29
99.6600
XLON
1127575623608696
17/12/2024
16:45:58
GMT
87
99.6600
XLON
1127575623608697
17/12/2024
16:45:58
GMT
50
99.6600
CHIX
1200021DR
17/12/2024
16:45:58
GMT
18
99.6600
CHIX
1200021DS
17/12/2024
16:45:58
GMT
18
99.6600
CHIX
1200021DT
17/12/2024
16:46:27
GMT
3
99.6800
XLON
1127575623608801
17/12/2024
16:46:27
GMT
93
99.7000
CHIX
1200021K6
17/12/2024
16:46:28
GMT
27
99.6800
CHIX
1200021K9
17/12/2024
16:46:52
GMT
96
99.6800
XLON
1127575623608839
17/12/2024
16:46:52
GMT
106
99.6800
XLON
1127575623608840
17/12/2024
16:46:52
GMT
31
99.6600
XLON
1127575623608844
17/12/2024
16:46:52
GMT
1
99.6800
CHIX
1200021OO
17/12/2024
16:46:52
GMT
60
99.6800
CHIX
1200021OP
17/12/2024
16:46:52
GMT
39
99.6800
BATE
20001LZI
17/12/2024
16:46:53
GMT
16
99.6600
CHIX
1200021P3
17/12/2024
16:47:28
GMT
32
99.6800
XLON
1127575623608879
17/12/2024
16:47:28
GMT
77
99.6800
XLON
1127575623608880
17/12/2024
16:47:28
GMT
140
99.6800
XLON
1127575623608881
17/12/2024
16:47:28
GMT
19
99.6600
XLON
1127575623608884
17/12/2024
16:47:28
GMT
38
99.6600
XLON
1127575623608885
17/12/2024
16:47:28
GMT
55
99.6800
CHIX
1200021SR
17/12/2024
16:47:28
GMT
53
99.6800
BATE
20001M37
17/12/2024
16:48:31
GMT
50
99.6600
XLON
1127575623609021
17/12/2024
16:48:31
GMT
33
99.6600
CHIX
12000225P
17/12/2024
16:48:32
GMT
59
99.6400
TRQX
1127575548119806
17/12/2024
16:48:32
GMT
5
99.6400
XLON
1127575623609025
17/12/2024
16:48:32
GMT
109
99.6400
XLON
1127575623609026
17/12/2024
16:48:32
GMT
124
99.6400
XLON
1127575623609027
17/12/2024
16:48:32
GMT
22
99.6400
XLON
1127575623609030
17/12/2024
16:48:32
GMT
63
99.6400
XLON
1127575623609031
17/12/2024
16:48:32
GMT
25
99.6400
XLON
1127575623609032
17/12/2024
16:48:32
GMT
37
99.6400
CHIX
12000225R
17/12/2024
16:48:32
GMT
39
99.6400
CHIX
12000225V
17/12/2024
16:48:37
GMT
18
99.6400
XLON
1127575623609039
17/12/2024
16:48:37
GMT
5
99.6400
XLON
1127575623609040
17/12/2024
16:48:37
GMT
13
99.6400
XLON
1127575623609041
17/12/2024
16:48:37
GMT
31
99.6400
XLON
1127575623609042
17/12/2024
16:48:43
GMT
77
99.6200
XLON
1127575623609068
17/12/2024
16:48:43
GMT
70
99.6200
XLON
1127575623609069
17/12/2024
16:48:43
GMT
41
99.6200
CHIX
120002285
17/12/2024
16:48:49
GMT
1
99.6000
CHIX
120002294
17/12/2024
16:49:38
GMT
1
99.6000
XLON
1127575623609316
17/12/2024
16:49:38
GMT
46
99.6000
XLON
1127575623609317
17/12/2024
16:49:38
GMT
90
99.6000
XLON
1127575623609318
17/12/2024
16:49:38
GMT
42
99.5800
XLON
1127575623609331
17/12/2024
16:49:38
GMT
46
99.5800
XLON
1127575623609333
17/12/2024
16:49:38
GMT
43
99.6000
CHIX
1200022JD
17/12/2024
16:49:38
GMT
38
99.5800
CHIX
1200022JQ
17/12/2024
16:49:39
GMT
44
99.5600
XLON
1127575623609337
17/12/2024
16:49:39
GMT
75
99.5600
XLON
1127575623609338
17/12/2024
16:49:39
GMT
46
99.5600
CHIX
1200022K9
17/12/2024
16:49:43
GMT
47
99.5800
XLON
1127575623609355
17/12/2024
16:49:43
GMT
67
99.5800
CHIX
1200022LQ
17/12/2024
16:49:43
GMT
7
99.5800
CHIX
1200022LR
17/12/2024
16:49:43
GMT
48
99.5800
BATE
20001MS3
17/12/2024
16:50:14
GMT
37
99.5600
XLON
1127575623609424
17/12/2024
16:50:14
GMT
41
99.5600
CHIX
1200022RH
17/12/2024
16:50:14
GMT
45
99.5600
BATE
20001MXM
17/12/2024
16:50:21
GMT
3
99.5600
XLON
1127575623609440
17/12/2024
16:50:46
GMT
34
99.5600
XLON
1127575623609499
17/12/2024
16:52:20
GMT
51
99.5800
CHIX
12000239N
17/12/2024
16:52:53
GMT
55
99.5800
TRQX
1127575548120623
17/12/2024
16:52:53
GMT
55
99.5800
XLON
1127575623609768
17/12/2024
16:52:53
GMT
63
99.5800
XLON
1127575623609769
17/12/2024
16:52:53
GMT
121
99.5800
XLON
1127575623609770
17/12/2024
16:52:53
GMT
61
99.5600
XLON
1127575623609776
17/12/2024
16:52:53
GMT
39
99.5600
XLON
1127575623609777
17/12/2024
16:53:11
GMT
50
99.5800
XLON
1127575623609816
17/12/2024
16:53:11
GMT
109
99.5800
XLON
1127575623609817
17/12/2024
16:53:11
GMT
37
99.5800
BATE
20001NJL
17/12/2024
16:54:34
GMT
32
99.5600
XLON
1127575623609958
17/12/2024
16:54:34
GMT
90
99.5600
XLON
1127575623609960
17/12/2024
16:54:34
GMT
137
99.5400
XLON
1127575623609962
17/12/2024
16:54:34
GMT
50
99.5400
XLON
1127575623609963
17/12/2024
16:54:34
GMT
90
99.5400
XLON
1127575623609964
17/12/2024
16:54:34
GMT
43
99.5600
CHIX
1200023QH
17/12/2024
16:54:34
GMT
33
99.5400
CHIX
1200023QQ
17/12/2024
16:54:35
GMT
7
99.5400
CHIX
1200023QS
17/12/2024
16:54:35
GMT
27
99.5200
CHIX
1200023QU
17/12/2024
16:54:49
GMT
90
99.5200
XLON
1127575623609998
17/12/2024
16:54:49
GMT
38
99.5200
XLON
1127575623609999
17/12/2024
16:54:49
GMT
33
99.5200
CHIX
1200023TN
17/12/2024
16:55:11
GMT
10
99.5200
CHIX
1200023WH
17/12/2024
16:55:45
GMT
46
99.5400
XLON
1127575623610132
17/12/2024
16:55:45
GMT
69
99.5400
XLON
1127575623610133
17/12/2024
16:55:45
GMT
101
99.5400
XLON
1127575623610134
17/12/2024
16:55:45
GMT
23
99.5400
XLON
1127575623610135
17/12/2024
16:55:45
GMT
6
99.5400
XLON
1127575623610136
17/12/2024
16:57:49
GMT
52
99.6000
XLON
1127575623610382
17/12/2024
16:57:49
GMT
40
99.6000
XLON
1127575623610383
17/12/2024
16:57:49
GMT
93
99.6000
CHIX
1200024RN
17/12/2024
16:57:49
GMT
37
99.6000
BATE
20001OS9
17/12/2024
16:57:49
GMT
22
99.5800
BATE
20001OSH
17/12/2024
16:58:07
GMT
100
99.5800
XLON
1127575623610410
17/12/2024
16:58:50
GMT
135
99.6000
XLON
1127575623610502
17/12/2024
16:58:50
GMT
132
99.6000
XLON
1127575623610503
17/12/2024
16:58:50
GMT
10
99.6000
XLON
1127575623610504
17/12/2024
16:58:50
GMT
37
99.6000
XLON
1127575623610506
17/12/2024
16:59:23
GMT
22
99.6000
XLON
1127575623610546
17/12/2024
16:59:23
GMT
99
99.5800
CHIX
120002540
17/12/2024
16:59:41
GMT
45
99.5800
XLON
1127575623610593
17/12/2024
16:59:41
GMT
48
99.5800
XLON
1127575623610594
17/12/2024
16:59:59
GMT
57
99.5800
XLON
1127575623610614
17/12/2024
16:59:59
GMT
41
99.5800
XLON
1127575623610615
17/12/2024
16:59:59
GMT
10
99.5800
BATE
20001P7T
17/12/2024
16:59:59
GMT
7
99.5800
BATE
20001P7U
17/12/2024
17:00:01
GMT
10
99.5800
BATE
20001P8P
17/12/2024
17:00:24
GMT
84
99.5600
CHIX
1200025GI
17/12/2024
17:00:24
GMT
2
99.5600
CHIX
1200025GJ
17/12/2024
17:00:33
GMT
49
99.5600
XLON
1127575623610790
17/12/2024
17:00:34
GMT
87
99.5600
XLON
1127575623610791
17/12/2024
17:00:34
GMT
6
99.5600
XLON
1127575623610792
17/12/2024
17:00:34
GMT
95
99.5600
XLON
1127575623610793
17/12/2024
17:00:34
GMT
37
99.5600
XLON
1127575623610796
17/12/2024
17:00:34
GMT
36
99.5600
XLON
1127575623610797
17/12/2024
17:00:36
GMT
1
99.5400
CHIX
1200025IE
17/12/2024
17:00:59
GMT
13
99.5600
XLON
1127575623610840
17/12/2024
17:01:24
GMT
7
99.6000
XLON
1127575623610930
17/12/2024
17:01:24
GMT
49
99.6000
XLON
1127575623610931
17/12/2024
17:01:25
GMT
30
99.6000
XLON
1127575623610932
17/12/2024
17:01:26
GMT
50
99.6000
XLON
1127575623610935
17/12/2024
17:01:26
GMT
50
99.6000
XLON
1127575623610936
17/12/2024
17:01:26
GMT
23
99.6000
XLON
1127575623610937
17/12/2024
17:01:26
GMT
59
99.6000
XLON
1127575623610938
17/12/2024
17:01:27
GMT
8
99.6000
XLON
1127575623610946
17/12/2024
17:01:33
GMT
35
99.6200
XLON
1127575623610982
17/12/2024
17:01:34
GMT
100
99.6200
XLON
1127575623610987
17/12/2024
17:01:34
GMT
33
99.6200
XLON
1127575623610988
17/12/2024
17:01:36
GMT
99
99.6200
XLON
1127575623610993
17/12/2024
17:01:56
GMT
137
99.6600
XLON
1127575623611079
17/12/2024
17:01:56
GMT
136
99.6600
XLON
1127575623611080
17/12/2024
17:01:56
GMT
100
99.6600
CHIX
1200025WU
17/12/2024
17:01:56
GMT
37
99.6600
CHIX
1200025WV
17/12/2024
17:01:56
GMT
48
99.6600
BATE
20001PSJ
17/12/2024
17:02:03
GMT
7
99.6400
XLON
1127575623611088
17/12/2024
17:02:03
GMT
130
99.6400
XLON
1127575623611089
17/12/2024
17:02:03
GMT
128
99.6400
XLON
1127575623611090
17/12/2024
17:02:03
GMT
5
99.6200
XLON
1127575623611091
17/12/2024
17:02:03
GMT
140
99.6400
CHIX
1200025YX
17/12/2024
17:02:03
GMT
49
99.6400
BATE
20001PU1
17/12/2024
17:02:05
GMT
32
99.6200
CHIX
1200025ZG
17/12/2024
17:02:20
GMT
130
99.6200
XLON
1127575623611124
17/12/2024
17:02:20
GMT
69
99.6200
XLON
1127575623611125
17/12/2024
17:02:20
GMT
50
99.6200
CHIX
12000261O
17/12/2024
17:02:20
GMT
46
99.6200
CHIX
12000261P
17/12/2024
17:02:20
GMT
47
99.6200
BATE
20001PWI
17/12/2024
17:02:52
GMT
1
99.6200
CHIX
12000265N
17/12/2024
17:03:20
GMT
76
99.6200
CHIX
12000269P
17/12/2024
17:03:20
GMT
37
99.6200
BATE
20001Q4R
17/12/2024
17:03:31
GMT
79
99.6200
XLON
1127575623611335
17/12/2024
17:03:31
GMT
112
99.6200
XLON
1127575623611336
17/12/2024
17:03:37
GMT
102
99.6000
XLON
1127575623611357
17/12/2024
17:03:37
GMT
62
99.6000
XLON
1127575623611359
17/12/2024
17:03:37
GMT
67
99.6000
CHIX
1200026BB
17/12/2024
17:03:38
GMT
36
99.5800
CHIX
1200026BG
17/12/2024
17:03:38
GMT
46
99.5800
CHIX
1200026BI
17/12/2024
17:03:41
GMT
61
99.5800
XLON
1127575623611381
17/12/2024
17:03:41
GMT
37
99.5800
XLON
1127575623611382
17/12/2024
17:03:43
GMT
34
99.5600
CHIX
1200026BW
17/12/2024
17:04:53
GMT
65
99.6000
CHIX
1200026MI
17/12/2024
17:06:34
GMT
21
99.6000
XLON
1127575623611934
17/12/2024
17:06:34
GMT
10
99.6000
XLON
1127575623611935
17/12/2024
17:06:55
GMT
83
99.5800
XLON
1127575623611955
17/12/2024
17:06:55
GMT
109
99.5800
XLON
1127575623611956
17/12/2024
17:06:55
GMT
1
99.6000
XLON
1127575623611960
17/12/2024
17:06:55
GMT
19
99.6000
XLON
1127575623611961
17/12/2024
17:06:55
GMT
79
99.6000
XLON
1127575623611962
17/12/2024
17:06:55
GMT
35
99.6000
XLON
1127575623611963
17/12/2024
17:06:55
GMT
15
99.6000
XLON
1127575623611964
17/12/2024
17:06:55
GMT
34
99.6000
XLON
1127575623611965
17/12/2024
17:06:55
GMT
9
99.6000
XLON
1127575623611966
17/12/2024
17:06:55
GMT
67
99.5800
CHIX
1200027BX
17/12/2024
17:07:09
GMT
34
99.6400
CHIX
1200027GT
17/12/2024
17:07:11
GMT
50
99.6400
CHIX
1200027HP
17/12/2024
17:07:11
GMT
9
99.6400
CHIX
1200027HQ
17/12/2024
17:07:13
GMT
13
99.6400
CHIX
1200027IA
17/12/2024
17:07:14
GMT
7
99.6200
CHIX
1200027IQ
17/12/2024
17:07:14
GMT
1
99.6200
CHIX
1200027IS
17/12/2024
17:07:23
GMT
25
99.6400
XLON
1127575623612054
17/12/2024
17:07:23
GMT
99
99.6400
XLON
1127575623612055
17/12/2024
17:07:24
GMT
18
99.6400
XLON
1127575623612056
17/12/2024
17:07:24
GMT
82
99.6400
XLON
1127575623612057
17/12/2024
17:07:24
GMT
23
99.6400
XLON
1127575623612058
17/12/2024
17:07:24
GMT
3
99.6400
XLON
1127575623612059
17/12/2024
17:07:24
GMT
58
99.6400
CHIX
1200027KX
17/12/2024
17:07:24
GMT
39
99.6400
BATE
20001RAD
17/12/2024
17:07:25
GMT
34
99.6400
XLON
1127575623612065
17/12/2024
17:07:25
GMT
30
99.6400
XLON
1127575623612066
17/12/2024
17:07:26
GMT
100
99.6200
CHIX
1200027L5
17/12/2024
17:08:57
GMT
22
99.6200
XLON
1127575623612386
17/12/2024
17:08:58
GMT
100
99.6200
XLON
1127575623612387
17/12/2024
17:08:59
GMT
15
99.6200
XLON
1127575623612396
17/12/2024
17:08:59
GMT
85
99.6200
XLON
1127575623612397
17/12/2024
17:09:00
GMT
22
99.6200
XLON
1127575623612405
17/12/2024
17:09:00
GMT
37
99.6200
XLON
1127575623612406
17/12/2024
17:09:00
GMT
14
99.6200
CHIX
120002827
17/12/2024
17:09:00
GMT
39
99.6200
BATE
20001RPT
17/12/2024
17:09:01
GMT
92
99.6000
CHIX
12000282A
17/12/2024
17:09:54
GMT
142
99.6000
XLON
1127575623612569
17/12/2024
17:09:54
GMT
136
99.6000
XLON
1127575623612570
17/12/2024
17:09:54
GMT
37
99.6000
BATE
20001RYX
17/12/2024
17:09:55
GMT
3
99.6000
BATE
20001RZ0
17/12/2024
17:10:56
GMT
56
99.5800
TRQX
1127575548124536
17/12/2024
17:10:56
GMT
135
99.5800
XLON
1127575623612759
17/12/2024
17:10:56
GMT
29
99.5800
XLON
1127575623612760
17/12/2024
17:10:56
GMT
66
99.5800
CHIX
1200028MD
17/12/2024
17:10:56
GMT
37
99.5800
BATE
20001S8R
17/12/2024
17:10:58
GMT
82
99.6000
XLON
1127575623612763
17/12/2024
17:10:58
GMT
1
99.6000
XLON
1127575623612764
17/12/2024
17:11:00
GMT
100
99.5800
XLON
1127575623612767
17/12/2024
17:11:54
GMT
6
99.6000
XLON
1127575623612864
17/12/2024
17:11:54
GMT
21
99.6000
XLON
1127575623612865
17/12/2024
17:11:54
GMT
24
99.6000
XLON
1127575623612866
17/12/2024
17:11:55
GMT
21
99.6000
XLON
1127575623612867
17/12/2024
17:11:56
GMT
22
99.6000
XLON
1127575623612878
17/12/2024
17:11:57
GMT
14
99.5800
XLON
1127575623612879
17/12/2024
17:12:17
GMT
37
99.5800
TRQX
1127575548124860
17/12/2024
17:12:17
GMT
135
99.5800
XLON
1127575623612916
17/12/2024
17:13:08
GMT
37
99.5800
TRQX
1127575548125064
17/12/2024
17:13:08
GMT
100
99.6000
XLON
1127575623613000
17/12/2024
17:13:08
GMT
34
99.6000
XLON
1127575623613001
17/12/2024
17:13:08
GMT
15
99.6000
XLON
1127575623613002
17/12/2024
17:13:08
GMT
21
99.6000
XLON
1127575623613003
17/12/2024
17:13:08
GMT
10
99.6000
XLON
1127575623613004
17/12/2024
17:13:08
GMT
3
99.6000
XLON
1127575623613005
17/12/2024
17:13:08
GMT
38
99.6000
XLON
1127575623613006
17/12/2024
17:13:08
GMT
35
99.6000
XLON
1127575623613007
17/12/2024
17:13:08
GMT
48
99.5800
CHIX
1200029H4
17/12/2024
17:13:08
GMT
34
99.5800
CHIX
1200029H5
17/12/2024
17:14:48
GMT
40
99.6000
XLON
1127575623613438
17/12/2024
17:14:48
GMT
18
99.6000
XLON
1127575623613439
17/12/2024
17:14:48
GMT
97
99.5800
CHIX
120002A07
17/12/2024
17:15:17
GMT
38
99.6200
TRQX
1127575548125489
17/12/2024
17:15:17
GMT
136
99.6200
XLON
1127575623613532
17/12/2024
17:15:17
GMT
135
99.6200
XLON
1127575623613533
17/12/2024
17:15:17
GMT
23
99.6200
XLON
1127575623613534
17/12/2024
17:15:17
GMT
25
99.6000
CHIX
120002A6B
17/12/2024
17:15:17
GMT
26
99.6000
BATE
20001TPX
17/12/2024
17:15:18
GMT
2
99.6200
XLON
1127575623613535
17/12/2024
17:15:18
GMT
24
99.6200
XLON
1127575623613536
17/12/2024
17:16:43
GMT
30
99.6000
TRQX
1127575548125912
17/12/2024
17:16:43
GMT
11
99.6000
TRQX
1127575548125913
17/12/2024
17:16:43
GMT
1
99.5800
TRQX
1127575548125916
17/12/2024
17:16:43
GMT
96
99.6000
XLON
1127575623613798
17/12/2024
17:16:43
GMT
41
99.6000
XLON
1127575623613799
17/12/2024
17:16:43
GMT
144
99.6000
XLON
1127575623613800
17/12/2024
17:16:43
GMT
73
99.6000
CHIX
120002AM6
17/12/2024
17:16:43
GMT
22
99.6000
BATE
20001U5B
17/12/2024
17:17:06
GMT
39
99.5800
TRQX
1127575548126050
17/12/2024
17:17:06
GMT
135
99.5800
XLON
1127575623613849
17/12/2024
17:17:06
GMT
3
99.5800
XLON
1127575623613850
17/12/2024
17:17:06
GMT
140
99.5800
XLON
1127575623613851
17/12/2024
17:17:06
GMT
11
99.5800
CHIX
120002ARO
17/12/2024
17:17:06
GMT
74
99.5800
CHIX
120002ARP
17/12/2024
17:17:06
GMT
38
99.5800
BATE
20001U9X
17/12/2024
17:17:28
GMT
135
99.6000
XLON
1127575623613912
17/12/2024
17:17:28
GMT
136
99.6000
XLON
1127575623613913
17/12/2024
17:17:28
GMT
54
99.6000
CHIX
120002AWE
17/12/2024
17:17:28
GMT
51
99.6000
CHIX
120002AWF
17/12/2024
17:17:28
GMT
65
99.6000
CHIX
120002AWI
17/12/2024
17:17:28
GMT
57
99.6000
BATE
20001UD5
17/12/2024
17:17:28
GMT
3
99.6000
BATE
20001UD6
17/12/2024
17:17:34
GMT
29
99.5800
TRQX
1127575548126230
17/12/2024
17:17:34
GMT
21
99.5800
TRQX
1127575548126231
17/12/2024
17:17:34
GMT
145
99.5800
XLON
1127575623613931
17/12/2024
17:17:34
GMT
50
99.5800
XLON
1127575623613932
17/12/2024
17:17:34
GMT
49
99.5800
XLON
1127575623613933
17/12/2024
17:17:34
GMT
36
99.5800
XLON
1127575623613934
17/12/2024
17:17:34
GMT
81
99.5800
CHIX
120002AXO
17/12/2024
17:17:34
GMT
68
99.5800
CHIX
120002AXZ
17/12/2024
17:17:34
GMT
32
99.5800
BATE
20001UEJ
17/12/2024
17:17:34
GMT
22
99.5800
BATE
20001UEK
17/12/2024
17:19:46
GMT
33
99.5800
TRQX
1127575548126776
17/12/2024
17:20:02
GMT
10
99.6200
TRQX
1127575548126861
17/12/2024
17:20:02
GMT
136
99.6200
CHIX
120002BR1
17/12/2024
17:20:04
GMT
15
99.6200
TRQX
1127575548126887
17/12/2024
17:20:04
GMT
12
99.6200
TRQX
1127575548126888
17/12/2024
17:20:05
GMT
136
99.6200
CHIX
120002BSK
17/12/2024
17:20:14
GMT
39
99.6000
TRQX
1127575548126929
17/12/2024
17:20:14
GMT
140
99.6000
XLON
1127575623614418
17/12/2024
17:20:14
GMT
137
99.6000
XLON
1127575623614419
17/12/2024
17:20:14
GMT
22
99.6200
XLON
1127575623614422
17/12/2024
17:20:14
GMT
20
99.6200
XLON
1127575623614423
17/12/2024
17:20:14
GMT
100
99.6200
XLON
1127575623614424
17/12/2024
17:20:14
GMT
33
99.6200
XLON
1127575623614425
17/12/2024
17:20:14
GMT
8
99.6200
XLON
1127575623614426
17/12/2024
17:20:14
GMT
7
99.6200
XLON
1127575623614427
17/12/2024
17:20:14
GMT
35
99.6200
XLON
1127575623614428
17/12/2024
17:20:14
GMT
126
99.6000
CHIX
120002BVY
17/12/2024
17:20:14
GMT
48
99.6000
BATE
20001VDF
17/12/2024
17:20:15
GMT
12
99.6000
XLON
1127575623614433
17/12/2024
17:21:01
GMT
1
99.6000
CHIX
120002C3C
17/12/2024
17:21:02
GMT
128
99.6000
XLON
1127575623614598
17/12/2024
17:21:02
GMT
75
99.6000
XLON
1127575623614599
17/12/2024
17:21:02
GMT
61
99.6000
XLON
1127575623614600
17/12/2024
17:21:02
GMT
85
99.6000
CHIX
120002C3M
17/12/2024
17:21:02
GMT
47
99.6000
BATE
20001VMY
17/12/2024
17:21:03
GMT
50
99.6000
TRQX
1127575548127154
17/12/2024
17:21:43
GMT
5
99.6000
TRQX
1127575548127315
17/12/2024
17:21:43
GMT
1
99.6000
XLON
1127575623614754
17/12/2024
17:21:43
GMT
136
99.6000
CHIX
120002CEI
17/12/2024
17:21:43
GMT
13
99.6000
CHIX
120002CEO
17/12/2024
17:22:16
GMT
30
99.6000
XLON
1127575623614858
17/12/2024
17:22:16
GMT
73
99.6000
CHIX
120002CMY
17/12/2024
17:22:43
GMT
45
99.5800
XLON
1127575623614941
17/12/2024
17:22:43
GMT
100
99.5800
XLON
1127575623614942
17/12/2024
17:22:43
GMT
139
99.5800
XLON
1127575623614943
17/12/2024
17:22:43
GMT
100
99.5800
XLON
1127575623614946
17/12/2024
17:22:43
GMT
100
99.5800
XLON
1127575623614951
17/12/2024
17:22:43
GMT
24
99.5800
XLON
1127575623614952
17/12/2024
17:22:43
GMT
75
99.5800
CHIX
120002CYX
17/12/2024
17:22:43
GMT
58
99.5800
CHIX
120002CYY
17/12/2024
17:22:43
GMT
21
99.5800
BATE
20001WDJ
17/12/2024
17:22:43
GMT
27
99.5800
BATE
20001WDK
17/12/2024
17:22:45
GMT
20
99.5800
XLON
1127575623614955
17/12/2024
17:22:45
GMT
54
99.5600
CHIX
120002CZI
17/12/2024
17:22:54
GMT
21
99.5800
XLON
1127575623614980
17/12/2024
17:22:54
GMT
42
99.5600
CHIX
120002D1X
17/12/2024
17:23:19
GMT
138
99.5600
XLON
1127575623615074
17/12/2024
17:23:19
GMT
142
99.5600
XLON
1127575623615075
17/12/2024
17:23:19
GMT
38
99.5800
XLON
1127575623615076
17/12/2024
17:23:19
GMT
100
99.5800
XLON
1127575623615077
17/12/2024
17:23:19
GMT
22
99.5800
XLON
1127575623615078
17/12/2024
17:23:19
GMT
10
99.5800
XLON
1127575623615079
17/12/2024
17:23:19
GMT
13
99.5800
XLON
1127575623615080
17/12/2024
17:23:19
GMT
22
99.5800
XLON
1127575623615081
17/12/2024
17:23:19
GMT
40
99.5800
XLON
1127575623615082
17/12/2024
17:23:19
GMT
6
99.5600
CHIX
120002D9F
17/12/2024
17:23:19
GMT
49
99.5600
BATE
20001WMU
17/12/2024
17:23:22
GMT
2
99.5800
XLON
1127575623615088
17/12/2024
17:23:22
GMT
33
99.5800
XLON
1127575623615089
17/12/2024
17:23:26
GMT
20
99.5800
XLON
1127575623615120
17/12/2024
17:23:36
GMT
2
99.5800
XLON
1127575623615168
17/12/2024
17:23:37
GMT
24
99.5800
XLON
1127575623615188
17/12/2024
17:23:37
GMT
58
99.5800
CHIX
120002DD6
17/12/2024
17:23:40
GMT
27
99.5800
XLON
1127575623615198
17/12/2024
17:23:40
GMT
92
99.5800
XLON
1127575623615199
17/12/2024
17:23:40
GMT
96
99.5800
XLON
1127575623615200
17/12/2024
17:23:40
GMT
44
99.5800
XLON
1127575623615201
17/12/2024
17:23:40
GMT
30
99.5800
XLON
1127575623615202
17/12/2024
17:23:40
GMT
20
99.5800
XLON
1127575623615203
17/12/2024
17:23:40
GMT
11
99.5600
XLON
1127575623615205
17/12/2024
17:23:40
GMT
5
99.5800
CHIX
120002DDK
17/12/2024
17:23:40
GMT
35
99.5800
CHIX
120002DDL
17/12/2024
17:24:05
GMT
37
99.6000
XLON
1127575623615297
17/12/2024
17:24:05
GMT
100
99.6000
XLON
1127575623615298
17/12/2024
17:24:05
GMT
21
99.6000
XLON
1127575623615299
17/12/2024
17:24:05
GMT
22
99.6000
XLON
1127575623615300
17/12/2024
17:24:05
GMT
77
99.6000
CHIX
120002DKC
17/12/2024
17:24:32
GMT
19
99.6200
XLON
1127575623615358
17/12/2024
17:24:32
GMT
125
99.6200
XLON
1127575623615359
17/12/2024
17:24:32
GMT
125
99.6200
XLON
1127575623615360
17/12/2024
17:24:34
GMT
16
99.6200
XLON
1127575623615364
17/12/2024
17:24:34
GMT
100
99.6200
XLON
1127575623615365
17/12/2024
17:24:34
GMT
35
99.6200
XLON
1127575623615366
17/12/2024
17:24:34
GMT
20
99.6200
XLON
1127575623615367
17/12/2024
17:24:34
GMT
68
99.6200
CHIX
120002DPZ
17/12/2024
17:24:45
GMT
73
99.6400
CHIX
120002DTN
17/12/2024
17:24:45
GMT
15
99.6400
CHIX
120002DTO
17/12/2024
17:24:45
GMT
56
99.6400
CHIX
120002DTP
17/12/2024
17:24:47
GMT
71
99.6200
CHIX
120002DUO
17/12/2024
17:24:47
GMT
49
99.6200
BATE
20001X6T
17/12/2024
17:24:47
GMT
2
99.6200
BATE
20001X6U
17/12/2024
17:24:51
GMT
23
99.6200
XLON
1127575623615406
17/12/2024
17:24:51
GMT
49
99.6000
BATE
20001X7W
17/12/2024
17:25:01
GMT
44
99.6200
XLON
1127575623615434
17/12/2024
17:25:01
GMT
100
99.6200
XLON
1127575623615435
17/12/2024
17:25:01
GMT
18
99.6200
XLON
1127575623615436
17/12/2024
17:25:01
GMT
13
99.6200
XLON
1127575623615437
17/12/2024
17:25:01
GMT
8
99.6200
XLON
1127575623615438
17/12/2024
17:25:01
GMT
3
99.6200
XLON
1127575623615441
17/12/2024
17:25:01
GMT
100
99.6200
XLON
1127575623615442
17/12/2024
17:25:01
GMT
100
99.6200
XLON
1127575623615444
17/12/2024
17:25:01
GMT
22
99.6200
XLON
1127575623615445
17/12/2024
17:25:01
GMT
24
99.6200
XLON
1127575623615446
17/12/2024
17:25:01
GMT
21
99.6200
XLON
1127575623615447
17/12/2024
17:25:01
GMT
100
99.6200
XLON
1127575623615448
17/12/2024
17:25:01
GMT
51
99.6200
CHIX
120002DZZ
17/12/2024
17:25:02
GMT
82
99.6200
XLON
1127575623615452
17/12/2024
17:25:02
GMT
100
99.6200
XLON
1127575623615453
17/12/2024
17:25:02
GMT
1
99.6200
XLON
1127575623615454
17/12/2024
17:25:02
GMT
19
99.6200
XLON
1127575623615455
17/12/2024
17:25:02
GMT
100
99.6200
XLON
1127575623615456
17/12/2024
17:25:02
GMT
21
99.6200
XLON
1127575623615457
17/12/2024
17:25:02
GMT
23
99.6200
XLON
1127575623615458
17/12/2024
17:25:06
GMT
100
99.6200
XLON
1127575623615480
17/12/2024
17:25:06
GMT
22
99.6200
XLON
1127575623615481
17/12/2024
17:25:06
GMT
75
99.6000
CHIX
120002E25
17/12/2024
17:25:07
GMT
79
99.6000
XLON
1127575623615488
17/12/2024
17:25:34
GMT
56
99.6000
XLON
1127575623615695
17/12/2024
17:25:34
GMT
44
99.6000
XLON
1127575623615696
17/12/2024
17:25:34
GMT
94
99.6000
XLON
1127575623615697
17/12/2024
17:25:47
GMT
5
99.5800
XLON
1127575623615760
17/12/2024
17:25:56
GMT
63
99.6000
CHIX
120002EJ3
17/12/2024
17:25:56
GMT
1
99.6000
CHIX
120002EJ7
17/12/2024
17:25:57
GMT
9
99.6000
BATE
20001XTE
17/12/2024
17:25:58
GMT
30
99.6000
XLON
1127575623615819
17/12/2024
17:25:59
GMT
23
99.6000
XLON
1127575623615820
17/12/2024
17:26:00
GMT
92
99.6000
XLON
1127575623615821
17/12/2024
17:26:00
GMT
8
99.6000
XLON
1127575623615822
17/12/2024
17:26:00
GMT
133
99.6000
XLON
1127575623615823
17/12/2024
17:26:00
GMT
16
99.6000
XLON
1127575623615825
17/12/2024
17:26:00
GMT
40
99.5800
XLON
1127575623615826
17/12/2024
17:26:00
GMT
100
99.6000
CHIX
120002EKC
17/12/2024
17:26:00
GMT
28
99.6000
BATE
20001XU5
17/12/2024
17:27:44
GMT
24
99.6000
XLON
1127575623616255
17/12/2024
17:27:44
GMT
57
99.6000
XLON
1127575623616256
17/12/2024
17:27:44
GMT
33
99.5800
XLON
1127575623616257
17/12/2024
17:27:51
GMT
59
99.5800
XLON
1127575623616359
17/12/2024
17:27:51
GMT
135
99.5800
XLON
1127575623616360
17/12/2024
17:27:51
GMT
100
99.5800
XLON
1127575623616370
17/12/2024
17:27:51
GMT
22
99.5800
XLON
1127575623616371
17/12/2024
17:27:51
GMT
53
99.5800
CHIX
120002FME
17/12/2024
17:27:51
GMT
49
99.5800
BATE
20001YQF
17/12/2024
17:27:52
GMT
37
99.5800
BATE
20001YQS
17/12/2024
17:28:29
GMT
111
99.5800
XLON
1127575623616528
17/12/2024
17:28:29
GMT
28
99.5800
XLON
1127575623616529
17/12/2024
17:28:29
GMT
143
99.5800
XLON
1127575623616530
17/12/2024
17:28:29
GMT
21
99.5800
CHIX
120002G1I
17/12/2024
17:28:29
GMT
102
99.5800
CHIX
120002G1J
17/12/2024
17:28:30
GMT
37
99.5600
CHIX
120002G1Y
17/12/2024
17:28:47
GMT
21
99.5800
XLON
1127575623616579
17/12/2024
17:28:50
GMT
38
99.5800
TRQX
1127575548130170
17/12/2024
17:28:50
GMT
125
99.5800
XLON
1127575623616585
17/12/2024
17:28:50
GMT
37
99.5800
XLON
1127575623616586
17/12/2024
17:28:50
GMT
102
99.5800
XLON
1127575623616587
17/12/2024
17:28:50
GMT
39
99.5800
XLON
1127575623616589
17/12/2024
17:28:50
GMT
70
99.5800
XLON
1127575623616590
17/12/2024
17:28:50
GMT
74
99.5800
XLON
1127575623616591
17/12/2024
17:28:50
GMT
51
99.5800
XLON
1127575623616592
17/12/2024
17:28:50
GMT
35
99.5800
XLON
1127575623616593
17/12/2024
17:28:50
GMT
23
99.5800
XLON
1127575623616594
17/12/2024
17:28:50
GMT
14
99.5800
XLON
1127575623616595
17/12/2024
17:28:50
GMT
60
99.5800
CHIX
120002G8F
17/12/2024
17:28:50
GMT
28
99.5800
CHIX
120002G8G
17/12/2024
17:28:50
GMT
16
99.5800
CHIX
120002G8H
17/12/2024
17:28:50
GMT
8
99.5800
CHIX
120002G8I
17/12/2024
17:29:34
GMT
48
99.6200
XLON
1127575623616772
17/12/2024
17:29:34
GMT
125
99.6200
XLON
1127575623616773
17/12/2024
17:29:34
GMT
10
99.6200
XLON
1127575623616774
17/12/2024
17:29:34
GMT
11
99.6200
XLON
1127575623616775
17/12/2024
17:29:34
GMT
3
99.6200
CHIX
120002GQ0
17/12/2024
17:29:34
GMT
46
99.6400
CHIX
120002GQ5
17/12/2024
17:29:35
GMT
2
99.6400
TRQX
1127575548130512
17/12/2024
17:29:36
GMT
17
99.6400
TRQX
1127575548130515
17/12/2024
17:29:36
GMT
17
99.6400
TRQX
1127575548130516
17/12/2024
17:29:36
GMT
136
99.6400
CHIX
120002GR5
17/12/2024
17:29:40
GMT
146
99.6200
XLON
1127575623616842
17/12/2024
17:29:40
GMT
6
99.6200
XLON
1127575623616844
17/12/2024
17:29:40
GMT
120
99.6200
XLON
1127575623616845
17/12/2024
17:29:40
GMT
20
99.6200
XLON
1127575623616846
17/12/2024
17:29:40
GMT
56
99.6200
XLON
1127575623616848
17/12/2024
17:29:40
GMT
69
99.6200
CHIX
120002GT9
17/12/2024
17:29:40
GMT
73
99.6200
CHIX
120002GTA
17/12/2024
17:29:41
GMT
9
99.6000
BATE
20001ZR7
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
AI Summary Disclaimer BETA
The content you are viewing has been generated or assisted by artificial intelligence (AI). While efforts are made to ensure accuracy and clarity, AI-generated text may contain inaccuracies, outdated information, or subjective interpretations. This content is intended for general informational purposes only and should not be considered professional advice or factual confirmation.
We encourage you to independently verify any information provided, especially if it will be relied upon for making decisions or taking action. Any reliance you place on this material is strictly at your own risk. The AI system that produced this content cannot assess the specifics of individual circumstances, and results may vary based on context and individual needs.
*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.
