InterContinental Hotels Group PLC Transaction in Own Shares
17 Marzo 2025 - 8:00AM
RNS Regulatory News
RNS Number : 8225A
InterContinental Hotels Group PLC
14 March 2025
17 March 2025
InterContinental Hotels Group
PLC (the "Company")
Transaction in own
shares
The Company announces that on 14
March 2025 it purchased the following number of its ordinary shares
of 20340/399 pence
each from Merrill Lynch
International ("MLI") 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 18 February 2025
as announced on 18 February 2025.
Date of Purchase: 14
March
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Aquis
|
|
Number of ordinary shares
purchased
|
49,672
|
0
|
0
|
0
|
0
|
|
Highest price paid (per
ordinary share)
|
£
86.6800
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
|
Lowest price paid (per
ordinary share)
|
£
85.4600
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
|
Volume weighted average price
paid (per ordinary share)
|
£
86.2851
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 157,189,015 ordinary shares in issue (excluding
6,206,782 held in treasury).
A full breakdown of the individual
purchases by MLI is included below.
This announcement does not
constitute, or form part of, an offer or any solicitation of an
offer for securities in any jurisdiction.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor
Relations: Stuart
Ford (+44 (0)7823 828 739); Kate Carpenter (+44 (0) 7825 655
702);
Joe Simpson (+44 (0)7976 862 072)
Media
Relations:
Neil Maidment (+44 (0)7970 668 250) Mike Ward (+44 (0)7795 257 407)
Schedule of Purchases
Shares purchased:
49,672 (ISIN:
GB00BHJYC057)
Date of Purchases:
14 March 2025
Investment firm:
MLI
Detailed information:
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price (GBP)
|
Trading
Venue
|
Transaction
ID
|
|
14/03/2025
|
08:01:12
|
GMT
|
12
|
85.6800
|
XLON
|
0XL0770000000000DDP5H3
|
|
14/03/2025
|
08:01:12
|
GMT
|
38
|
85.6800
|
XLON
|
0XL07A0000000000DDP5JS
|
|
14/03/2025
|
08:01:12
|
GMT
|
760
|
85.7000
|
XLON
|
0XL07D0000000000DDP5LR
|
|
14/03/2025
|
08:01:13
|
GMT
|
1
|
85.6400
|
XLON
|
0XL0770000000000DDP5H4
|
|
14/03/2025
|
08:01:13
|
GMT
|
2
|
85.6400
|
XLON
|
0XL07A0000000000DDP5JV
|
|
14/03/2025
|
08:01:13
|
GMT
|
8
|
85.6200
|
XLON
|
0XL0770000000000DDP5H5
|
|
14/03/2025
|
08:01:13
|
GMT
|
18
|
85.6200
|
XLON
|
0XL07A0000000000DDP5K0
|
|
14/03/2025
|
08:01:13
|
GMT
|
166
|
85.6400
|
XLON
|
0XL07D0000000000DDP5LU
|
|
14/03/2025
|
08:01:13
|
GMT
|
585
|
85.6400
|
XLON
|
0XL07D0000000000DDP5LV
|
|
14/03/2025
|
08:01:54
|
GMT
|
200
|
85.5200
|
XLON
|
0XL07D0000000000DDP5O0
|
|
14/03/2025
|
08:01:54
|
GMT
|
559
|
85.5200
|
XLON
|
0XL07D0000000000DDP5O1
|
|
14/03/2025
|
08:01:54
|
GMT
|
761
|
85.5800
|
XLON
|
0XL07D0000000000DDP5NV
|
|
14/03/2025
|
08:05:22
|
GMT
|
2
|
85.7000
|
XLON
|
0XL0770000000000DDP5K7
|
|
14/03/2025
|
08:05:22
|
GMT
|
3
|
85.6800
|
XLON
|
0XL07A0000000000DDP5PE
|
|
14/03/2025
|
08:05:22
|
GMT
|
129
|
85.6800
|
XLON
|
0XL07D0000000000DDP5TD
|
|
14/03/2025
|
08:07:03
|
GMT
|
3
|
85.6800
|
XLON
|
0XL07A0000000000DDP5RJ
|
|
14/03/2025
|
08:07:03
|
GMT
|
21
|
85.6800
|
XLON
|
0XL07D0000000000DDP606
|
|
14/03/2025
|
08:07:03
|
GMT
|
100
|
85.7600
|
XLON
|
0XL07D0000000000DDP604
|
|
14/03/2025
|
08:07:03
|
GMT
|
103
|
85.7200
|
XLON
|
0XL07D0000000000DDP605
|
|
14/03/2025
|
08:13:23
|
GMT
|
2
|
86.0200
|
XLON
|
0XL07A0000000000DDP62D
|
|
14/03/2025
|
08:13:23
|
GMT
|
97
|
86.0200
|
XLON
|
0XL07D0000000000DDP66T
|
|
14/03/2025
|
08:15:07
|
GMT
|
68
|
86.1000
|
XLON
|
0XL07D0000000000DDP68I
|
|
14/03/2025
|
08:15:11
|
GMT
|
4
|
86.0800
|
XLON
|
0XL07A0000000000DDP63U
|
|
14/03/2025
|
08:17:54
|
GMT
|
2
|
86.2200
|
XLON
|
0XL07A0000000000DDP6A1
|
|
14/03/2025
|
08:19:05
|
GMT
|
3
|
86.1800
|
XLON
|
0XL07A0000000000DDP6BT
|
|
14/03/2025
|
08:19:05
|
GMT
|
46
|
86.1800
|
XLON
|
0XL07D0000000000DDP6GE
|
|
14/03/2025
|
08:19:33
|
GMT
|
90
|
86.1200
|
XLON
|
0XL07D0000000000DDP6H2
|
|
14/03/2025
|
08:20:01
|
GMT
|
2
|
86.0200
|
XLON
|
0XL0770000000000DDP61J
|
|
14/03/2025
|
08:20:01
|
GMT
|
56
|
86.0800
|
XLON
|
0XL07D0000000000DDP6HF
|
|
14/03/2025
|
08:26:05
|
GMT
|
3
|
86.3000
|
XLON
|
0XL07A0000000000DDP6MO
|
|
14/03/2025
|
08:26:05
|
GMT
|
60
|
86.3200
|
XLON
|
0XL07D0000000000DDP6QO
|
|
14/03/2025
|
08:26:19
|
GMT
|
27
|
86.2800
|
XLON
|
0XL07D0000000000DDP6R1
|
|
14/03/2025
|
08:27:45
|
GMT
|
36
|
86.2200
|
XLON
|
0XL07D0000000000DDP6T2
|
|
14/03/2025
|
08:33:31
|
GMT
|
3
|
86.1400
|
XLON
|
0XL07A0000000000DDP7C1
|
|
14/03/2025
|
08:33:31
|
GMT
|
30
|
86.1800
|
XLON
|
0XL07D0000000000DDP7HA
|
|
14/03/2025
|
08:34:56
|
GMT
|
3
|
86.1000
|
XLON
|
0XL07A0000000000DDP7E9
|
|
14/03/2025
|
08:34:56
|
GMT
|
28
|
86.1200
|
XLON
|
0XL07D0000000000DDP7KJ
|
|
14/03/2025
|
08:50:29
|
GMT
|
3
|
86.0600
|
XLON
|
0XL07A0000000000DDP879
|
|
14/03/2025
|
08:50:29
|
GMT
|
60
|
86.0600
|
XLON
|
0XL07D0000000000DDP8FU
|
|
14/03/2025
|
08:50:47
|
GMT
|
2
|
86.0200
|
XLON
|
0XL07A0000000000DDP87U
|
|
14/03/2025
|
08:50:47
|
GMT
|
27
|
86.0200
|
XLON
|
0XL07D0000000000DDP8H2
|
|
14/03/2025
|
08:52:38
|
GMT
|
3
|
85.9800
|
XLON
|
0XL07A0000000000DDP8AV
|
|
14/03/2025
|
08:55:47
|
GMT
|
34
|
85.9600
|
XLON
|
0XL07D0000000000DDP8N5
|
|
14/03/2025
|
08:55:59
|
GMT
|
1
|
85.9400
|
XLON
|
0XL0770000000000DDP7PR
|
|
14/03/2025
|
08:55:59
|
GMT
|
4
|
85.9400
|
XLON
|
0XL07A0000000000DDP8HK
|
|
14/03/2025
|
08:55:59
|
GMT
|
50
|
85.9400
|
XLON
|
0XL07D0000000000DDP8N8
|
|
14/03/2025
|
09:00:53
|
GMT
|
4
|
85.9600
|
XLON
|
0XL07A0000000000DDP8QF
|
|
14/03/2025
|
09:08:18
|
GMT
|
46
|
86.0600
|
XLON
|
0XL07D0000000000DDP9B2
|
|
14/03/2025
|
09:10:21
|
GMT
|
1
|
86.0200
|
XLON
|
0XL0770000000000DDP8H7
|
|
14/03/2025
|
09:10:21
|
GMT
|
3
|
86.0200
|
XLON
|
0XL07A0000000000DDP9BD
|
|
14/03/2025
|
09:10:21
|
GMT
|
45
|
86.0200
|
XLON
|
0XL07D0000000000DDP9EF
|
|
14/03/2025
|
09:10:22
|
GMT
|
3
|
85.9800
|
XLON
|
0XL07A0000000000DDP9BH
|
|
14/03/2025
|
09:10:22
|
GMT
|
39
|
85.9800
|
XLON
|
0XL07D0000000000DDP9EI
|
|
14/03/2025
|
09:10:31
|
GMT
|
56
|
85.9600
|
XLON
|
0XL07D0000000000DDP9F5
|
|
14/03/2025
|
09:14:09
|
GMT
|
2
|
85.9200
|
XLON
|
0XL07A0000000000DDP9IF
|
|
14/03/2025
|
09:14:10
|
GMT
|
36
|
85.9000
|
XLON
|
0XL07D0000000000DDP9K5
|
|
14/03/2025
|
09:22:35
|
GMT
|
43
|
85.9200
|
XLON
|
0XL07D0000000000DDPA3R
|
|
14/03/2025
|
09:25:05
|
GMT
|
1
|
85.8800
|
XLON
|
0XL0770000000000DDP95R
|
|
14/03/2025
|
09:25:05
|
GMT
|
2
|
85.8800
|
XLON
|
0XL07A0000000000DDPA41
|
|
14/03/2025
|
09:25:05
|
GMT
|
54
|
85.8800
|
XLON
|
0XL07D0000000000DDPA82
|
|
14/03/2025
|
09:26:00
|
GMT
|
30
|
85.8400
|
XLON
|
0XL07D0000000000DDPA94
|
|
14/03/2025
|
09:26:01
|
GMT
|
2
|
85.8200
|
XLON
|
0XL07A0000000000DDPA5A
|
|
14/03/2025
|
09:26:01
|
GMT
|
54
|
85.8200
|
XLON
|
0XL07D0000000000DDPA96
|
|
14/03/2025
|
09:28:33
|
GMT
|
47
|
85.7800
|
XLON
|
0XL07D0000000000DDPACG
|
|
14/03/2025
|
09:28:39
|
GMT
|
3
|
85.7600
|
XLON
|
0XL07A0000000000DDPA8F
|
|
14/03/2025
|
09:28:40
|
GMT
|
37
|
85.7400
|
XLON
|
0XL07D0000000000DDPACS
|
|
14/03/2025
|
09:30:49
|
GMT
|
1
|
85.7200
|
XLON
|
0XL0770000000000DDP9CL
|
|
14/03/2025
|
09:35:16
|
GMT
|
2
|
85.7200
|
XLON
|
0XL07A0000000000DDPAHK
|
|
14/03/2025
|
09:44:05
|
GMT
|
2
|
85.6800
|
XLON
|
0XL07A0000000000DDPATD
|
|
14/03/2025
|
09:44:05
|
GMT
|
46
|
85.6800
|
XLON
|
0XL07D0000000000DDPB47
|
|
14/03/2025
|
09:45:27
|
GMT
|
3
|
85.6400
|
XLON
|
0XL07A0000000000DDPAUQ
|
|
14/03/2025
|
09:45:27
|
GMT
|
8
|
85.6400
|
XLON
|
0XL07D0000000000DDPB6A
|
|
14/03/2025
|
09:45:27
|
GMT
|
39
|
85.6400
|
XLON
|
0XL07D0000000000DDPB6B
|
|
14/03/2025
|
09:46:32
|
GMT
|
2
|
85.5800
|
XLON
|
0XL07A0000000000DDPB0N
|
|
14/03/2025
|
09:46:32
|
GMT
|
50
|
85.6000
|
XLON
|
0XL07D0000000000DDPB8B
|
|
14/03/2025
|
09:58:43
|
GMT
|
41
|
85.7200
|
XLON
|
0XL07D0000000000DDPBPP
|
|
14/03/2025
|
09:59:34
|
GMT
|
42
|
85.6800
|
XLON
|
0XL07D0000000000DDPBQR
|
|
14/03/2025
|
10:06:33
|
GMT
|
4
|
85.6400
|
XLON
|
0XL07A0000000000DDPC0B
|
|
14/03/2025
|
10:06:33
|
GMT
|
33
|
85.6400
|
XLON
|
0XL07D0000000000DDPCA9
|
|
14/03/2025
|
10:06:39
|
GMT
|
1
|
85.6200
|
XLON
|
0XL0770000000000DDPAVA
|
|
14/03/2025
|
10:06:39
|
GMT
|
42
|
85.6200
|
XLON
|
0XL07D0000000000DDPCAM
|
|
14/03/2025
|
10:12:13
|
GMT
|
3
|
85.7000
|
XLON
|
0XL07A0000000000DDPCDB
|
|
14/03/2025
|
10:12:13
|
GMT
|
28
|
85.7000
|
XLON
|
0XL07D0000000000DDPCR0
|
|
14/03/2025
|
10:12:13
|
GMT
|
28
|
85.7000
|
XLON
|
0XL07D0000000000DDPCR1
|
|
14/03/2025
|
10:13:13
|
GMT
|
1
|
85.6800
|
XLON
|
0XL0770000000000DDPBAT
|
|
14/03/2025
|
10:13:13
|
GMT
|
5
|
85.6400
|
XLON
|
0XL07A0000000000DDPCHB
|
|
14/03/2025
|
10:13:13
|
GMT
|
6
|
85.6600
|
XLON
|
0XL07A0000000000DDPCHA
|
|
14/03/2025
|
10:13:13
|
GMT
|
42
|
85.6600
|
XLON
|
0XL07D0000000000DDPCUT
|
|
14/03/2025
|
10:13:57
|
GMT
|
7
|
85.6000
|
XLON
|
0XL07A0000000000DDPCIT
|
|
14/03/2025
|
10:13:57
|
GMT
|
34
|
85.6000
|
XLON
|
0XL07D0000000000DDPD0J
|
|
14/03/2025
|
10:14:10
|
GMT
|
1
|
85.5800
|
XLON
|
0XL0770000000000DDPBDS
|
|
14/03/2025
|
10:14:36
|
GMT
|
3
|
85.5600
|
XLON
|
0XL07A0000000000DDPCJJ
|
|
14/03/2025
|
10:15:10
|
GMT
|
35
|
85.5400
|
XLON
|
0XL07D0000000000DDPD39
|
|
14/03/2025
|
10:20:40
|
GMT
|
27
|
85.5600
|
XLON
|
0XL07D0000000000DDPDFR
|
|
14/03/2025
|
10:20:41
|
GMT
|
2
|
85.5400
|
XLON
|
0XL07A0000000000DDPCSJ
|
|
14/03/2025
|
10:20:42
|
GMT
|
47
|
85.5200
|
XLON
|
0XL07D0000000000DDPDFU
|
|
14/03/2025
|
10:22:57
|
GMT
|
42
|
85.5000
|
XLON
|
0XL07D0000000000DDPDKM
|
|
14/03/2025
|
10:23:30
|
GMT
|
1
|
85.4800
|
XLON
|
0XL0770000000000DDPBTP
|
|
14/03/2025
|
10:23:30
|
GMT
|
2
|
85.4800
|
XLON
|
0XL07A0000000000DDPD0T
|
|
14/03/2025
|
10:24:12
|
GMT
|
11
|
85.4600
|
XLON
|
0XL07D0000000000DDPDMI
|
|
14/03/2025
|
10:24:12
|
GMT
|
41
|
85.4600
|
XLON
|
0XL07D0000000000DDPDMH
|
|
14/03/2025
|
10:32:14
|
GMT
|
1
|
85.6000
|
XLON
|
0XL0770000000000DDPCA8
|
|
14/03/2025
|
10:32:14
|
GMT
|
28
|
85.6200
|
XLON
|
0XL07D0000000000DDPE2Q
|
|
14/03/2025
|
10:32:40
|
GMT
|
2
|
85.5600
|
XLON
|
0XL07A0000000000DDPDF8
|
|
14/03/2025
|
10:32:40
|
GMT
|
48
|
85.5800
|
XLON
|
0XL07D0000000000DDPE3G
|
|
14/03/2025
|
10:35:00
|
GMT
|
1
|
85.5400
|
XLON
|
0XL0770000000000DDPCDM
|
|
14/03/2025
|
10:35:00
|
GMT
|
40
|
85.5400
|
XLON
|
0XL07D0000000000DDPE7T
|
|
14/03/2025
|
10:35:17
|
GMT
|
3
|
85.5200
|
XLON
|
0XL07A0000000000DDPDKA
|
|
14/03/2025
|
10:35:17
|
GMT
|
53
|
85.5200
|
XLON
|
0XL07D0000000000DDPE96
|
|
14/03/2025
|
10:36:45
|
GMT
|
2
|
85.5000
|
XLON
|
0XL07A0000000000DDPDNQ
|
|
14/03/2025
|
10:37:28
|
GMT
|
2
|
85.6800
|
XLON
|
0XL07A0000000000DDPDOM
|
|
14/03/2025
|
10:40:13
|
GMT
|
81
|
85.6600
|
XLON
|
0XL07D0000000000DDPENT
|
|
14/03/2025
|
10:40:20
|
GMT
|
2
|
85.6400
|
XLON
|
0XL07A0000000000DDPE1D
|
|
14/03/2025
|
10:45:35
|
GMT
|
1
|
85.8200
|
XLON
|
0XL0770000000000DDPD4J
|
|
14/03/2025
|
10:46:24
|
GMT
|
2
|
85.7600
|
XLON
|
0XL07A0000000000DDPEEL
|
|
14/03/2025
|
10:46:24
|
GMT
|
84
|
85.7600
|
XLON
|
0XL07D0000000000DDPFAH
|
|
14/03/2025
|
10:57:48
|
GMT
|
3
|
85.9000
|
XLON
|
0XL07A0000000000DDPF8D
|
|
14/03/2025
|
11:00:00
|
GMT
|
3
|
85.9400
|
XLON
|
0XL07A0000000000DDPFCQ
|
|
14/03/2025
|
11:00:00
|
GMT
|
109
|
85.9200
|
XLON
|
0XL07D0000000000DDPGCC
|
|
14/03/2025
|
11:00:25
|
GMT
|
1
|
85.8800
|
XLON
|
0XL0770000000000DDPE28
|
|
14/03/2025
|
11:00:25
|
GMT
|
3
|
85.9000
|
XLON
|
0XL07A0000000000DDPFE2
|
|
14/03/2025
|
11:00:25
|
GMT
|
149
|
85.8800
|
XLON
|
0XL07D0000000000DDPGE3
|
|
14/03/2025
|
11:00:28
|
GMT
|
3
|
85.8600
|
XLON
|
0XL07A0000000000DDPFEF
|
|
14/03/2025
|
11:01:08
|
GMT
|
3
|
85.8400
|
XLON
|
0XL0770000000000DDPE4M
|
|
14/03/2025
|
11:01:08
|
GMT
|
6
|
85.8400
|
XLON
|
0XL07A0000000000DDPFGJ
|
|
14/03/2025
|
11:01:08
|
GMT
|
254
|
85.8400
|
XLON
|
0XL07D0000000000DDPGG5
|
|
14/03/2025
|
11:03:46
|
GMT
|
1
|
85.8400
|
XLON
|
0XL0770000000000DDPE9H
|
|
14/03/2025
|
11:03:46
|
GMT
|
3
|
85.8400
|
XLON
|
0XL07A0000000000DDPFNH
|
|
14/03/2025
|
11:03:46
|
GMT
|
27
|
85.8600
|
XLON
|
0XL07D0000000000DDPGOB
|
|
14/03/2025
|
11:04:01
|
GMT
|
47
|
85.8200
|
XLON
|
0XL07D0000000000DDPGP3
|
|
14/03/2025
|
11:04:15
|
GMT
|
1
|
85.8000
|
XLON
|
0XL0770000000000DDPEB4
|
|
14/03/2025
|
11:04:15
|
GMT
|
30
|
85.8000
|
XLON
|
0XL07D0000000000DDPGPC
|
|
14/03/2025
|
11:04:22
|
GMT
|
75
|
85.7800
|
XLON
|
0XL07D0000000000DDPGPT
|
|
14/03/2025
|
11:04:39
|
GMT
|
2
|
85.7600
|
XLON
|
0XL07A0000000000DDPFPE
|
|
14/03/2025
|
11:04:39
|
GMT
|
45
|
85.7600
|
XLON
|
0XL07D0000000000DDPGQQ
|
|
14/03/2025
|
11:08:10
|
GMT
|
1
|
85.7800
|
XLON
|
0XL0770000000000DDPELB
|
|
14/03/2025
|
11:08:10
|
GMT
|
2
|
85.7800
|
XLON
|
0XL07A0000000000DDPG4K
|
|
14/03/2025
|
11:13:39
|
GMT
|
15
|
85.8200
|
XLON
|
0XL07D0000000000DDPHKJ
|
|
14/03/2025
|
11:13:39
|
GMT
|
16
|
85.8200
|
XLON
|
0XL07D0000000000DDPHKK
|
|
14/03/2025
|
11:13:39
|
GMT
|
38
|
85.8200
|
XLON
|
0XL07D0000000000DDPHKL
|
|
14/03/2025
|
11:13:40
|
GMT
|
7
|
85.8200
|
XLON
|
0XL0770000000000DDPF0T
|
|
14/03/2025
|
11:13:40
|
GMT
|
14
|
85.8200
|
XLON
|
0XL0770000000000DDPF0S
|
|
14/03/2025
|
11:14:12
|
GMT
|
114
|
85.9200
|
XLON
|
0XL07D0000000000DDPHP4
|
|
14/03/2025
|
11:14:42
|
GMT
|
13
|
85.9400
|
XLON
|
0XL07D0000000000DDPHQ2
|
|
14/03/2025
|
11:14:42
|
GMT
|
38
|
85.9400
|
XLON
|
0XL07D0000000000DDPHQ0
|
|
14/03/2025
|
11:14:42
|
GMT
|
40
|
85.9400
|
XLON
|
0XL07D0000000000DDPHQ1
|
|
14/03/2025
|
11:14:44
|
GMT
|
915
|
85.9000
|
XLON
|
0XL07D0000000000DDPHQ6
|
|
14/03/2025
|
11:15:04
|
GMT
|
33
|
85.9400
|
XLON
|
0XL07D0000000000DDPHRA
|
|
14/03/2025
|
11:15:04
|
GMT
|
34
|
85.9400
|
XLON
|
0XL07D0000000000DDPHRB
|
|
14/03/2025
|
11:15:49
|
GMT
|
100
|
85.9200
|
XLON
|
0XL07D0000000000DDPHVK
|
|
14/03/2025
|
11:15:49
|
GMT
|
169
|
85.9200
|
XLON
|
0XL07D0000000000DDPHVM
|
|
14/03/2025
|
11:15:49
|
GMT
|
492
|
85.9200
|
XLON
|
0XL07D0000000000DDPHVL
|
|
14/03/2025
|
11:16:25
|
GMT
|
53
|
85.9800
|
XLON
|
0XL07D0000000000DDPI1P
|
|
14/03/2025
|
11:18:48
|
GMT
|
2
|
85.9200
|
XLON
|
0XL07A0000000000DDPH0O
|
|
14/03/2025
|
11:18:48
|
GMT
|
200
|
85.9200
|
XLON
|
0XL07D0000000000DDPI7D
|
|
14/03/2025
|
11:29:25
|
GMT
|
309
|
85.9000
|
XLON
|
0XL07D0000000000DDPIP2
|
|
14/03/2025
|
11:29:25
|
GMT
|
454
|
85.9000
|
XLON
|
0XL07D0000000000DDPIP3
|
|
14/03/2025
|
11:39:31
|
GMT
|
19
|
85.9800
|
XLON
|
0XL07D0000000000DDPJ7H
|
|
14/03/2025
|
11:39:31
|
GMT
|
59
|
85.9800
|
XLON
|
0XL07D0000000000DDPJ7I
|
|
14/03/2025
|
11:43:21
|
GMT
|
3
|
86.1200
|
XLON
|
0XL07A0000000000DDPI55
|
|
14/03/2025
|
11:43:21
|
GMT
|
110
|
86.1200
|
XLON
|
0XL07D0000000000DDPJF6
|
|
14/03/2025
|
11:48:34
|
GMT
|
21
|
86.2000
|
XLON
|
0XL07D0000000000DDPJON
|
|
14/03/2025
|
11:48:34
|
GMT
|
82
|
86.2000
|
XLON
|
0XL07D0000000000DDPJOM
|
|
14/03/2025
|
11:49:55
|
GMT
|
10
|
86.2000
|
XLON
|
0XL07A0000000000DDPIH8
|
|
14/03/2025
|
11:49:55
|
GMT
|
70
|
86.1800
|
XLON
|
0XL07D0000000000DDPJRV
|
|
14/03/2025
|
11:49:55
|
GMT
|
103
|
86.1800
|
XLON
|
0XL07D0000000000DDPJS0
|
|
14/03/2025
|
11:50:08
|
GMT
|
96
|
86.1800
|
XLON
|
0XL07D0000000000DDPJSG
|
|
14/03/2025
|
11:52:14
|
GMT
|
4
|
86.1600
|
XLON
|
0XL07A0000000000DDPIKP
|
|
14/03/2025
|
11:52:14
|
GMT
|
58
|
86.1600
|
XLON
|
0XL07D0000000000DDPJVS
|
|
14/03/2025
|
11:52:14
|
GMT
|
204
|
86.1600
|
XLON
|
0XL07D0000000000DDPJVT
|
|
14/03/2025
|
12:02:55
|
GMT
|
11
|
86.2800
|
XLON
|
0XL07A0000000000DDPJ9N
|
|
14/03/2025
|
12:02:55
|
GMT
|
124
|
86.2800
|
XLON
|
0XL07D0000000000DDPKJK
|
|
14/03/2025
|
12:02:55
|
GMT
|
474
|
86.2600
|
XLON
|
0XL07D0000000000DDPKJI
|
|
14/03/2025
|
12:03:06
|
GMT
|
11
|
86.2400
|
XLON
|
0XL07A0000000000DDPJA9
|
|
14/03/2025
|
12:03:06
|
GMT
|
504
|
86.2400
|
XLON
|
0XL07D0000000000DDPKK2
|
|
14/03/2025
|
12:06:30
|
GMT
|
1
|
86.3200
|
XLON
|
0XL07D0000000000DDPKQS
|
|
14/03/2025
|
12:06:30
|
GMT
|
31
|
86.3200
|
XLON
|
0XL07D0000000000DDPKQT
|
|
14/03/2025
|
12:08:45
|
GMT
|
2
|
86.3200
|
XLON
|
0XL07A0000000000DDPJKI
|
|
14/03/2025
|
12:08:45
|
GMT
|
20
|
86.3400
|
XLON
|
0XL07D0000000000DDPKVO
|
|
14/03/2025
|
12:08:45
|
GMT
|
201
|
86.3400
|
XLON
|
0XL07D0000000000DDPKVN
|
|
14/03/2025
|
12:08:47
|
GMT
|
5
|
86.2800
|
XLON
|
0XL07A0000000000DDPJKS
|
|
14/03/2025
|
12:08:47
|
GMT
|
58
|
86.2800
|
XLON
|
0XL07D0000000000DDPKVS
|
|
14/03/2025
|
12:08:47
|
GMT
|
107
|
86.2800
|
XLON
|
0XL07D0000000000DDPKVU
|
|
14/03/2025
|
12:08:47
|
GMT
|
492
|
86.2800
|
XLON
|
0XL07D0000000000DDPKVT
|
|
14/03/2025
|
12:12:31
|
GMT
|
252
|
86.2600
|
XLON
|
0XL07D0000000000DDPL69
|
|
14/03/2025
|
12:12:31
|
GMT
|
307
|
86.2600
|
XLON
|
0XL07D0000000000DDPL6A
|
|
14/03/2025
|
12:12:32
|
GMT
|
5
|
86.2400
|
XLON
|
0XL07A0000000000DDPJRK
|
|
14/03/2025
|
12:18:44
|
GMT
|
39
|
86.2800
|
XLON
|
0XL07D0000000000DDPLEV
|
|
14/03/2025
|
12:28:15
|
GMT
|
3
|
86.3400
|
XLON
|
0XL07A0000000000DDPKIO
|
|
14/03/2025
|
12:28:15
|
GMT
|
127
|
86.3400
|
XLON
|
0XL07D0000000000DDPLTH
|
|
14/03/2025
|
12:28:15
|
GMT
|
170
|
86.3400
|
XLON
|
0XL07D0000000000DDPLTG
|
|
14/03/2025
|
12:28:15
|
GMT
|
174
|
86.3400
|
XLON
|
0XL07D0000000000DDPLTI
|
|
14/03/2025
|
12:33:13
|
GMT
|
4
|
86.3600
|
XLON
|
0XL07A0000000000DDPKQ5
|
|
14/03/2025
|
12:33:32
|
GMT
|
5
|
86.3000
|
XLON
|
0XL07A0000000000DDPKR3
|
|
14/03/2025
|
12:33:32
|
GMT
|
6
|
86.3200
|
XLON
|
0XL07A0000000000DDPKR2
|
|
14/03/2025
|
12:33:32
|
GMT
|
250
|
86.3000
|
XLON
|
0XL07D0000000000DDPM5J
|
|
14/03/2025
|
12:33:32
|
GMT
|
431
|
86.3000
|
XLON
|
0XL07D0000000000DDPM5K
|
|
14/03/2025
|
12:40:11
|
GMT
|
9
|
86.2600
|
XLON
|
0XL07A0000000000DDPL47
|
|
14/03/2025
|
12:40:13
|
GMT
|
169
|
86.2400
|
XLON
|
0XL07D0000000000DDPMF5
|
|
14/03/2025
|
12:40:22
|
GMT
|
3
|
86.2200
|
XLON
|
0XL07A0000000000DDPL4G
|
|
14/03/2025
|
12:40:22
|
GMT
|
123
|
86.2000
|
XLON
|
0XL07D0000000000DDPMFK
|
|
14/03/2025
|
12:40:24
|
GMT
|
2
|
86.1800
|
XLON
|
0XL07A0000000000DDPL4L
|
|
14/03/2025
|
12:40:24
|
GMT
|
72
|
86.1600
|
XLON
|
0XL07D0000000000DDPMFP
|
|
14/03/2025
|
12:49:18
|
GMT
|
2
|
86.3000
|
XLON
|
0XL07A0000000000DDPLKO
|
|
14/03/2025
|
12:49:18
|
GMT
|
242
|
86.3000
|
XLON
|
0XL07D0000000000DDPN01
|
|
14/03/2025
|
12:57:56
|
GMT
|
2
|
86.2600
|
XLON
|
0XL07A0000000000DDPM3G
|
|
14/03/2025
|
12:57:56
|
GMT
|
138
|
86.2600
|
XLON
|
0XL07D0000000000DDPNCL
|
|
14/03/2025
|
12:57:56
|
GMT
|
224
|
86.2600
|
XLON
|
0XL07D0000000000DDPNCJ
|
|
14/03/2025
|
13:09:11
|
GMT
|
7
|
86.3800
|
XLON
|
0XL07A0000000000DDPMNE
|
|
14/03/2025
|
13:09:11
|
GMT
|
26
|
86.3800
|
XLON
|
0XL07D0000000000DDPO36
|
|
14/03/2025
|
13:09:11
|
GMT
|
138
|
86.3800
|
XLON
|
0XL07D0000000000DDPO34
|
|
14/03/2025
|
13:09:11
|
GMT
|
200
|
86.3800
|
XLON
|
0XL07D0000000000DDPO35
|
|
14/03/2025
|
13:10:23
|
GMT
|
17
|
86.3200
|
XLON
|
0XL07A0000000000DDPMP5
|
|
14/03/2025
|
13:10:23
|
GMT
|
357
|
86.3000
|
XLON
|
0XL07D0000000000DDPO5R
|
|
14/03/2025
|
13:10:23
|
GMT
|
635
|
86.3400
|
XLON
|
0XL07D0000000000DDPO5Q
|
|
14/03/2025
|
13:14:18
|
GMT
|
2
|
86.2400
|
XLON
|
0XL07A0000000000DDPN2K
|
|
14/03/2025
|
13:14:18
|
GMT
|
157
|
86.2400
|
XLON
|
0XL07D0000000000DDPOF5
|
|
14/03/2025
|
13:23:40
|
GMT
|
3
|
86.2000
|
XLON
|
0XL07A0000000000DDPNLN
|
|
14/03/2025
|
13:23:40
|
GMT
|
106
|
86.2000
|
XLON
|
0XL07D0000000000DDPP2O
|
|
14/03/2025
|
13:30:28
|
GMT
|
9
|
86.1600
|
XLON
|
0XL07D0000000000DDPPG5
|
|
14/03/2025
|
13:30:36
|
GMT
|
192
|
86.1600
|
XLON
|
0XL07D0000000000DDPPGV
|
|
14/03/2025
|
13:31:00
|
GMT
|
6
|
86.1200
|
XLON
|
0XL07A0000000000DDPO6S
|
|
14/03/2025
|
13:31:00
|
GMT
|
136
|
86.1200
|
XLON
|
0XL07D0000000000DDPPIS
|
|
14/03/2025
|
13:31:04
|
GMT
|
129
|
86.1000
|
XLON
|
0XL07D0000000000DDPPJH
|
|
14/03/2025
|
13:31:50
|
GMT
|
5
|
86.0600
|
XLON
|
0XL07A0000000000DDPOAP
|
|
14/03/2025
|
13:31:50
|
GMT
|
66
|
86.0600
|
XLON
|
0XL07D0000000000DDPPMK
|
|
14/03/2025
|
13:31:50
|
GMT
|
144
|
86.0600
|
XLON
|
0XL07D0000000000DDPPML
|
|
14/03/2025
|
13:32:18
|
GMT
|
3
|
86.0400
|
XLON
|
0XL07A0000000000DDPOC4
|
|
14/03/2025
|
13:32:18
|
GMT
|
12
|
86.0200
|
XLON
|
0XL0770000000000DDPM5M
|
|
14/03/2025
|
13:32:18
|
GMT
|
60
|
86.0200
|
XLON
|
0XL07D0000000000DDPPNL
|
|
14/03/2025
|
13:32:18
|
GMT
|
63
|
86.0200
|
XLON
|
0XL07D0000000000DDPPNM
|
|
14/03/2025
|
13:33:26
|
GMT
|
20
|
86.0000
|
XLON
|
0XL0770000000000DDPM8E
|
|
14/03/2025
|
13:33:47
|
GMT
|
139
|
86.0400
|
XLON
|
0XL07D0000000000DDPPU1
|
|
14/03/2025
|
13:33:54
|
GMT
|
3
|
86.1000
|
XLON
|
0XL07A0000000000DDPOJE
|
|
14/03/2025
|
13:33:54
|
GMT
|
8
|
86.1000
|
XLON
|
0XL07D0000000000DDPPV7
|
|
14/03/2025
|
13:33:54
|
GMT
|
10
|
86.1000
|
XLON
|
0XL07D0000000000DDPPV9
|
|
14/03/2025
|
13:33:54
|
GMT
|
95
|
86.1000
|
XLON
|
0XL07D0000000000DDPPVA
|
|
14/03/2025
|
13:33:54
|
GMT
|
101
|
86.1000
|
XLON
|
0XL07D0000000000DDPPV8
|
|
14/03/2025
|
13:33:54
|
GMT
|
102
|
86.1000
|
XLON
|
0XL07D0000000000DDPPVB
|
|
14/03/2025
|
13:33:54
|
GMT
|
112
|
86.1000
|
XLON
|
0XL07D0000000000DDPPVC
|
|
14/03/2025
|
13:38:45
|
GMT
|
32
|
86.2600
|
XLON
|
0XL07D0000000000DDPQDA
|
|
14/03/2025
|
13:45:28
|
GMT
|
2
|
86.5600
|
XLON
|
0XL07A0000000000DDPPMI
|
|
14/03/2025
|
13:45:58
|
GMT
|
7
|
86.5200
|
XLON
|
0XL07A0000000000DDPPOV
|
|
14/03/2025
|
13:46:20
|
GMT
|
109
|
86.5000
|
XLON
|
0XL07D0000000000DDPQVS
|
|
14/03/2025
|
13:46:21
|
GMT
|
33
|
86.4800
|
XLON
|
0XL07D0000000000DDPQVV
|
|
14/03/2025
|
13:47:03
|
GMT
|
8
|
86.4600
|
XLON
|
0XL07D0000000000DDPR33
|
|
14/03/2025
|
13:47:03
|
GMT
|
10
|
86.4600
|
XLON
|
0XL07D0000000000DDPR32
|
|
14/03/2025
|
13:47:03
|
GMT
|
17
|
86.4600
|
XLON
|
0XL07A0000000000DDPPSV
|
|
14/03/2025
|
13:47:03
|
GMT
|
100
|
86.4600
|
XLON
|
0XL07D0000000000DDPR31
|
|
14/03/2025
|
13:48:35
|
GMT
|
37
|
86.5800
|
XLON
|
0XL07D0000000000DDPR6V
|
|
14/03/2025
|
13:51:50
|
GMT
|
4
|
86.6000
|
XLON
|
0XL07A0000000000DDPQC5
|
|
14/03/2025
|
13:51:50
|
GMT
|
10
|
86.5800
|
XLON
|
0XL07D0000000000DDPRGF
|
|
14/03/2025
|
13:51:50
|
GMT
|
11
|
86.5800
|
XLON
|
0XL07D0000000000DDPRGH
|
|
14/03/2025
|
13:51:50
|
GMT
|
16
|
86.5800
|
XLON
|
0XL07D0000000000DDPRGD
|
|
14/03/2025
|
13:51:50
|
GMT
|
22
|
86.5800
|
XLON
|
0XL07D0000000000DDPRGE
|
|
14/03/2025
|
13:51:50
|
GMT
|
30
|
86.5800
|
XLON
|
0XL07D0000000000DDPRGG
|
|
14/03/2025
|
13:51:50
|
GMT
|
32
|
86.6200
|
XLON
|
0XL07D0000000000DDPRGC
|
|
14/03/2025
|
13:52:15
|
GMT
|
5
|
86.5400
|
XLON
|
0XL07A0000000000DDPQDF
|
|
14/03/2025
|
13:52:15
|
GMT
|
175
|
86.5400
|
XLON
|
0XL07D0000000000DDPRHH
|
|
14/03/2025
|
13:53:10
|
GMT
|
3
|
86.4800
|
XLON
|
0XL07A0000000000DDPQGR
|
|
14/03/2025
|
13:53:10
|
GMT
|
79
|
86.4800
|
XLON
|
0XL07D0000000000DDPRK5
|
|
14/03/2025
|
13:57:03
|
GMT
|
4
|
86.5400
|
XLON
|
0XL07A0000000000DDPQSF
|
|
14/03/2025
|
13:57:03
|
GMT
|
54
|
86.5600
|
XLON
|
0XL07D0000000000DDPRTP
|
|
14/03/2025
|
13:57:03
|
GMT
|
55
|
86.5200
|
XLON
|
0XL07D0000000000DDPRTQ
|
|
14/03/2025
|
13:58:38
|
GMT
|
3
|
86.4800
|
XLON
|
0XL07A0000000000DDPQVS
|
|
14/03/2025
|
13:58:38
|
GMT
|
58
|
86.4800
|
XLON
|
0XL07D0000000000DDPS10
|
|
14/03/2025
|
14:00:00
|
GMT
|
3
|
86.4400
|
XLON
|
0XL07A0000000000DDPR48
|
|
14/03/2025
|
14:00:00
|
GMT
|
7
|
86.4400
|
XLON
|
0XL07D0000000000DDPS48
|
|
14/03/2025
|
14:00:00
|
GMT
|
23
|
86.4000
|
XLON
|
0XL07D0000000000DDPS4O
|
|
14/03/2025
|
14:00:00
|
GMT
|
27
|
86.4400
|
XLON
|
0XL07D0000000000DDPS47
|
|
14/03/2025
|
14:00:00
|
GMT
|
58
|
86.3600
|
XLON
|
0XL07D0000000000DDPS5P
|
|
14/03/2025
|
14:00:00
|
GMT
|
99
|
86.4000
|
XLON
|
0XL07D0000000000DDPS4Q
|
|
14/03/2025
|
14:00:05
|
GMT
|
1
|
86.2800
|
XLON
|
0XL07D0000000000DDPS9S
|
|
14/03/2025
|
14:00:05
|
GMT
|
27
|
86.2800
|
XLON
|
0XL07D0000000000DDPS9R
|
|
14/03/2025
|
14:00:05
|
GMT
|
49
|
86.2400
|
XLON
|
0XL07D0000000000DDPS9U
|
|
14/03/2025
|
14:00:36
|
GMT
|
3
|
86.1800
|
XLON
|
0XL07A0000000000DDPRDQ
|
|
14/03/2025
|
14:04:49
|
GMT
|
71
|
86.4000
|
XLON
|
0XL07D0000000000DDPSS4
|
|
14/03/2025
|
14:08:33
|
GMT
|
3
|
86.3800
|
XLON
|
0XL07A0000000000DDPS6E
|
|
14/03/2025
|
14:08:33
|
GMT
|
27
|
86.3800
|
XLON
|
0XL07D0000000000DDPT79
|
|
14/03/2025
|
14:08:33
|
GMT
|
86
|
86.3600
|
XLON
|
0XL07D0000000000DDPT7A
|
|
14/03/2025
|
14:09:35
|
GMT
|
84
|
86.3400
|
XLON
|
0XL07D0000000000DDPTA0
|
|
14/03/2025
|
14:10:00
|
GMT
|
35
|
86.3200
|
XLON
|
0XL07D0000000000DDPTBR
|
|
14/03/2025
|
14:11:49
|
GMT
|
3
|
86.3800
|
XLON
|
0XL07A0000000000DDPSG3
|
|
14/03/2025
|
14:12:10
|
GMT
|
34
|
86.3600
|
XLON
|
0XL07D0000000000DDPTID
|
|
14/03/2025
|
14:12:11
|
GMT
|
2
|
86.3400
|
XLON
|
0XL07A0000000000DDPSH3
|
|
14/03/2025
|
14:12:11
|
GMT
|
4
|
86.3200
|
XLON
|
0XL07A0000000000DDPSH4
|
|
14/03/2025
|
14:12:11
|
GMT
|
69
|
86.3200
|
XLON
|
0XL07D0000000000DDPTIH
|
|
14/03/2025
|
14:13:00
|
GMT
|
101
|
86.2800
|
XLON
|
0XL07D0000000000DDPTM1
|
|
14/03/2025
|
14:17:28
|
GMT
|
1
|
86.3400
|
XLON
|
0XL07D0000000000DDPU2M
|
|
14/03/2025
|
14:17:28
|
GMT
|
38
|
86.3400
|
XLON
|
0XL07D0000000000DDPU2N
|
|
14/03/2025
|
14:20:56
|
GMT
|
2
|
86.3200
|
XLON
|
0XL07A0000000000DDPTH8
|
|
14/03/2025
|
14:21:24
|
GMT
|
53
|
86.3000
|
XLON
|
0XL07D0000000000DDPUE8
|
|
14/03/2025
|
14:25:16
|
GMT
|
1
|
86.2400
|
XLON
|
0XL07D0000000000DDPURE
|
|
14/03/2025
|
14:25:16
|
GMT
|
7
|
86.2600
|
XLON
|
0XL07A0000000000DDPU0N
|
|
14/03/2025
|
14:25:16
|
GMT
|
67
|
86.2600
|
XLON
|
0XL07D0000000000DDPURC
|
|
14/03/2025
|
14:25:16
|
GMT
|
81
|
86.2400
|
XLON
|
0XL07D0000000000DDPURD
|
|
14/03/2025
|
14:25:16
|
GMT
|
111
|
86.2800
|
XLON
|
0XL07D0000000000DDPURB
|
|
14/03/2025
|
14:28:20
|
GMT
|
2
|
86.2800
|
XLON
|
0XL07A0000000000DDPUA5
|
|
14/03/2025
|
14:28:20
|
GMT
|
10
|
86.2800
|
XLON
|
0XL07D0000000000DDPV4J
|
|
14/03/2025
|
14:28:20
|
GMT
|
27
|
86.2800
|
XLON
|
0XL07D0000000000DDPV4K
|
|
14/03/2025
|
14:31:24
|
GMT
|
52
|
86.3200
|
XLON
|
0XL07D0000000000DDPVIV
|
|
14/03/2025
|
14:31:24
|
GMT
|
181
|
86.3200
|
XLON
|
0XL07D0000000000DDPVIU
|
|
14/03/2025
|
14:31:30
|
GMT
|
2
|
86.3000
|
XLON
|
0XL07A0000000000DDPUPC
|
|
14/03/2025
|
14:31:30
|
GMT
|
9
|
86.3000
|
XLON
|
0XL07A0000000000DDPUPB
|
|
14/03/2025
|
14:32:47
|
GMT
|
2
|
86.3400
|
XLON
|
0XL07A0000000000DDPUV8
|
|
14/03/2025
|
14:33:43
|
GMT
|
10
|
86.3600
|
XLON
|
0XL07A0000000000DDPV2C
|
|
14/03/2025
|
14:34:55
|
GMT
|
7
|
86.3000
|
XLON
|
0XL07A0000000000DDPV6L
|
|
14/03/2025
|
14:34:55
|
GMT
|
246
|
86.3000
|
XLON
|
0XL07D0000000000DDQ01T
|
|
14/03/2025
|
14:37:07
|
GMT
|
5
|
86.2600
|
XLON
|
0XL07A0000000000DDPVIQ
|
|
14/03/2025
|
14:37:07
|
GMT
|
52
|
86.2600
|
XLON
|
0XL07D0000000000DDQ0D2
|
|
14/03/2025
|
14:37:07
|
GMT
|
260
|
86.2800
|
XLON
|
0XL07D0000000000DDQ0D1
|
|
14/03/2025
|
14:37:07
|
GMT
|
294
|
86.2600
|
XLON
|
0XL07D0000000000DDQ0D3
|
|
14/03/2025
|
14:40:15
|
GMT
|
13
|
86.4400
|
XLON
|
0XL07A0000000000DDPVUE
|
|
14/03/2025
|
14:40:38
|
GMT
|
24
|
86.4000
|
XLON
|
0XL07D0000000000DDQ0T8
|
|
14/03/2025
|
14:40:38
|
GMT
|
34
|
86.4000
|
XLON
|
0XL07D0000000000DDQ0T9
|
|
14/03/2025
|
14:41:00
|
GMT
|
2
|
86.3600
|
XLON
|
0XL07A0000000000DDQ013
|
|
14/03/2025
|
14:41:00
|
GMT
|
10
|
86.3800
|
XLON
|
0XL07A0000000000DDQ012
|
|
14/03/2025
|
14:41:00
|
GMT
|
191
|
86.3600
|
XLON
|
0XL07D0000000000DDQ0UN
|
|
14/03/2025
|
14:41:00
|
GMT
|
206
|
86.3600
|
XLON
|
0XL07D0000000000DDQ0UO
|
|
14/03/2025
|
14:42:05
|
GMT
|
8
|
86.3200
|
XLON
|
0XL07A0000000000DDQ061
|
|
14/03/2025
|
14:42:05
|
GMT
|
710
|
86.3200
|
XLON
|
0XL07D0000000000DDQ13P
|
|
14/03/2025
|
14:45:55
|
GMT
|
25
|
86.3800
|
XLON
|
0XL07D0000000000DDQ1MC
|
|
14/03/2025
|
14:45:55
|
GMT
|
43
|
86.3800
|
XLON
|
0XL07D0000000000DDQ1MD
|
|
14/03/2025
|
14:46:05
|
GMT
|
6
|
86.3600
|
XLON
|
0XL07A0000000000DDQ0MD
|
|
14/03/2025
|
14:46:17
|
GMT
|
2
|
86.3400
|
XLON
|
0XL07A0000000000DDQ0NA
|
|
14/03/2025
|
14:46:17
|
GMT
|
264
|
86.3400
|
XLON
|
0XL07D0000000000DDQ1O2
|
|
14/03/2025
|
14:51:26
|
GMT
|
3
|
86.4200
|
XLON
|
0XL07A0000000000DDQ1BC
|
|
14/03/2025
|
14:52:49
|
GMT
|
8
|
86.3800
|
XLON
|
0XL07A0000000000DDQ1G8
|
|
14/03/2025
|
14:52:49
|
GMT
|
128
|
86.3800
|
XLON
|
0XL07D0000000000DDQ2NC
|
|
14/03/2025
|
14:53:08
|
GMT
|
3
|
86.3600
|
XLON
|
0XL07A0000000000DDQ1HO
|
|
14/03/2025
|
14:53:08
|
GMT
|
6
|
86.3600
|
XLON
|
0XL07D0000000000DDQ2P2
|
|
14/03/2025
|
14:53:08
|
GMT
|
15
|
86.3600
|
XLON
|
0XL07D0000000000DDQ2P3
|
|
14/03/2025
|
14:53:08
|
GMT
|
90
|
86.3600
|
XLON
|
0XL07D0000000000DDQ2P1
|
|
14/03/2025
|
14:53:15
|
GMT
|
3
|
86.3400
|
XLON
|
0XL07A0000000000DDQ1IU
|
|
14/03/2025
|
14:53:15
|
GMT
|
299
|
86.3400
|
XLON
|
0XL07D0000000000DDQ2PQ
|
|
14/03/2025
|
14:53:16
|
GMT
|
8
|
86.3200
|
XLON
|
0XL07A0000000000DDQ1IV
|
|
14/03/2025
|
14:53:16
|
GMT
|
482
|
86.3200
|
XLON
|
0XL07D0000000000DDQ2PT
|
|
14/03/2025
|
14:55:05
|
GMT
|
2
|
86.2800
|
XLON
|
0XL07A0000000000DDQ1Q0
|
|
14/03/2025
|
14:55:05
|
GMT
|
196
|
86.2800
|
XLON
|
0XL07D0000000000DDQ329
|
|
14/03/2025
|
14:55:25
|
GMT
|
3
|
86.2400
|
XLON
|
0XL07A0000000000DDQ1RO
|
|
14/03/2025
|
14:55:25
|
GMT
|
14
|
86.2400
|
XLON
|
0XL07D0000000000DDQ34N
|
|
14/03/2025
|
14:55:25
|
GMT
|
112
|
86.2400
|
XLON
|
0XL07D0000000000DDQ34O
|
|
14/03/2025
|
15:05:38
|
GMT
|
18
|
86.6400
|
XLON
|
0XL07A0000000000DDQ3D9
|
|
14/03/2025
|
15:05:54
|
GMT
|
10
|
86.6400
|
XLON
|
0XL07A0000000000DDQ3E5
|
|
14/03/2025
|
15:06:28
|
GMT
|
3
|
86.6200
|
XLON
|
0XL07A0000000000DDQ3FQ
|
|
14/03/2025
|
15:06:29
|
GMT
|
11
|
86.5800
|
XLON
|
0XL07A0000000000DDQ3FT
|
|
14/03/2025
|
15:06:29
|
GMT
|
217
|
86.6000
|
XLON
|
0XL07D0000000000DDQ4OG
|
|
14/03/2025
|
15:06:29
|
GMT
|
253
|
86.6000
|
XLON
|
0XL07D0000000000DDQ4OF
|
|
14/03/2025
|
15:08:10
|
GMT
|
751
|
86.5600
|
XLON
|
0XL07D0000000000DDQ4U4
|
|
14/03/2025
|
15:09:35
|
GMT
|
5
|
86.5400
|
XLON
|
0XL07A0000000000DDQ3R4
|
|
14/03/2025
|
15:09:35
|
GMT
|
72
|
86.5400
|
XLON
|
0XL07D0000000000DDQ541
|
|
14/03/2025
|
15:09:45
|
GMT
|
27
|
86.5200
|
XLON
|
0XL07D0000000000DDQ55Q
|
|
14/03/2025
|
15:09:45
|
GMT
|
41
|
86.5200
|
XLON
|
0XL07D0000000000DDQ55P
|
|
14/03/2025
|
15:09:45
|
GMT
|
344
|
86.5200
|
XLON
|
0XL07D0000000000DDQ55R
|
|
14/03/2025
|
15:13:05
|
GMT
|
2
|
86.5000
|
XLON
|
0XL07A0000000000DDQ47U
|
|
14/03/2025
|
15:13:33
|
GMT
|
28
|
86.4800
|
XLON
|
0XL07D0000000000DDQ5NF
|
|
14/03/2025
|
15:13:33
|
GMT
|
154
|
86.4800
|
XLON
|
0XL07D0000000000DDQ5NG
|
|
14/03/2025
|
15:13:33
|
GMT
|
200
|
86.4800
|
XLON
|
0XL07D0000000000DDQ5NE
|
|
14/03/2025
|
15:16:15
|
GMT
|
136
|
86.5400
|
XLON
|
0XL07D0000000000DDQ5VC
|
|
14/03/2025
|
15:18:43
|
GMT
|
13
|
86.5600
|
XLON
|
0XL07A0000000000DDQ4S5
|
|
14/03/2025
|
15:18:43
|
GMT
|
91
|
86.5600
|
XLON
|
0XL07D0000000000DDQ672
|
|
14/03/2025
|
15:19:09
|
GMT
|
265
|
86.5400
|
XLON
|
0XL07D0000000000DDQ68O
|
|
14/03/2025
|
15:19:12
|
GMT
|
11
|
86.5200
|
XLON
|
0XL07A0000000000DDQ4TQ
|
|
14/03/2025
|
15:20:34
|
GMT
|
53
|
86.5400
|
XLON
|
0XL07D0000000000DDQ6C4
|
|
14/03/2025
|
15:20:34
|
GMT
|
136
|
86.5400
|
XLON
|
0XL07D0000000000DDQ6C5
|
|
14/03/2025
|
15:22:20
|
GMT
|
168
|
86.5600
|
XLON
|
0XL07D0000000000DDQ6I9
|
|
14/03/2025
|
15:24:00
|
GMT
|
99
|
86.5800
|
XLON
|
0XL07D0000000000DDQ6PM
|
|
14/03/2025
|
15:25:55
|
GMT
|
25
|
86.6200
|
XLON
|
0XL07D0000000000DDQ70B
|
|
14/03/2025
|
15:25:55
|
GMT
|
69
|
86.6200
|
XLON
|
0XL07D0000000000DDQ70A
|
|
14/03/2025
|
15:26:36
|
GMT
|
10
|
86.6000
|
XLON
|
0XL07A0000000000DDQ5LD
|
|
14/03/2025
|
15:26:36
|
GMT
|
27
|
86.5800
|
XLON
|
0XL07D0000000000DDQ728
|
|
14/03/2025
|
15:26:36
|
GMT
|
32
|
86.5800
|
XLON
|
0XL07D0000000000DDQ729
|
|
14/03/2025
|
15:26:36
|
GMT
|
108
|
86.5800
|
XLON
|
0XL07D0000000000DDQ727
|
|
14/03/2025
|
15:27:26
|
GMT
|
45
|
86.6400
|
XLON
|
0XL07D0000000000DDQ764
|
|
14/03/2025
|
15:29:31
|
GMT
|
49
|
86.6600
|
XLON
|
0XL07D0000000000DDQ7EN
|
|
14/03/2025
|
15:30:06
|
GMT
|
11
|
86.6800
|
XLON
|
0XL07A0000000000DDQ61C
|
|
14/03/2025
|
15:30:06
|
GMT
|
45
|
86.6800
|
XLON
|
0XL07D0000000000DDQ7HI
|
|
14/03/2025
|
15:30:14
|
GMT
|
113
|
86.6600
|
XLON
|
0XL07D0000000000DDQ7I3
|
|
14/03/2025
|
15:30:50
|
GMT
|
11
|
86.6400
|
XLON
|
0XL07A0000000000DDQ646
|
|
14/03/2025
|
15:30:50
|
GMT
|
70
|
86.6400
|
XLON
|
0XL07D0000000000DDQ7LR
|
|
14/03/2025
|
15:30:50
|
GMT
|
148
|
86.6200
|
XLON
|
0XL07D0000000000DDQ7LS
|
|
14/03/2025
|
15:31:26
|
GMT
|
109
|
86.5800
|
XLON
|
0XL07D0000000000DDQ7OE
|
|
14/03/2025
|
15:31:26
|
GMT
|
330
|
86.5800
|
XLON
|
0XL07D0000000000DDQ7OD
|
|
14/03/2025
|
15:32:13
|
GMT
|
8
|
86.5600
|
XLON
|
0XL07A0000000000DDQ696
|
|
14/03/2025
|
15:32:13
|
GMT
|
260
|
86.5600
|
XLON
|
0XL07D0000000000DDQ7SB
|
|
14/03/2025
|
15:32:13
|
GMT
|
476
|
86.5600
|
XLON
|
0XL07D0000000000DDQ7SA
|
|
14/03/2025
|
15:32:15
|
GMT
|
51
|
86.5400
|
XLON
|
0XL07D0000000000DDQ7SF
|
|
14/03/2025
|
15:32:15
|
GMT
|
566
|
86.5400
|
XLON
|
0XL07D0000000000DDQ7SG
|
|
14/03/2025
|
15:34:21
|
GMT
|
3
|
86.5600
|
XLON
|
0XL07A0000000000DDQ6GR
|
|
14/03/2025
|
15:35:59
|
GMT
|
5
|
86.5200
|
XLON
|
0XL07A0000000000DDQ6NP
|
|
14/03/2025
|
15:37:03
|
GMT
|
3
|
86.5000
|
XLON
|
0XL07A0000000000DDQ6RJ
|
|
14/03/2025
|
15:37:03
|
GMT
|
106
|
86.5000
|
XLON
|
0XL07D0000000000DDQ8I9
|
|
14/03/2025
|
15:37:03
|
GMT
|
490
|
86.5000
|
XLON
|
0XL07D0000000000DDQ8I8
|
|
14/03/2025
|
15:38:17
|
GMT
|
5
|
86.4600
|
XLON
|
0XL07A0000000000DDQ70V
|
|
14/03/2025
|
15:38:17
|
GMT
|
18
|
86.4600
|
XLON
|
0XL07D0000000000DDQ8MN
|
|
14/03/2025
|
15:38:17
|
GMT
|
27
|
86.4600
|
XLON
|
0XL07D0000000000DDQ8MM
|
|
14/03/2025
|
15:38:17
|
GMT
|
46
|
86.4600
|
XLON
|
0XL07D0000000000DDQ8MP
|
|
14/03/2025
|
15:38:17
|
GMT
|
67
|
86.4600
|
XLON
|
0XL07D0000000000DDQ8ML
|
|
14/03/2025
|
15:38:17
|
GMT
|
72
|
86.4600
|
XLON
|
0XL07D0000000000DDQ8MO
|
|
14/03/2025
|
15:38:40
|
GMT
|
2
|
86.4400
|
XLON
|
0XL07A0000000000DDQ734
|
|
14/03/2025
|
15:43:33
|
GMT
|
10
|
86.6400
|
XLON
|
0XL07A0000000000DDQ7N3
|
|
14/03/2025
|
15:43:33
|
GMT
|
223
|
86.6400
|
XLON
|
0XL07D0000000000DDQ9E1
|
|
14/03/2025
|
15:44:30
|
GMT
|
14
|
86.6800
|
XLON
|
0XL07D0000000000DDQ9H9
|
|
14/03/2025
|
15:44:30
|
GMT
|
148
|
86.6800
|
XLON
|
0XL07D0000000000DDQ9H8
|
|
14/03/2025
|
15:44:47
|
GMT
|
181
|
86.6600
|
XLON
|
0XL07D0000000000DDQ9HL
|
|
14/03/2025
|
15:44:55
|
GMT
|
28
|
86.6400
|
XLON
|
0XL07D0000000000DDQ9I7
|
|
14/03/2025
|
15:44:55
|
GMT
|
126
|
86.6400
|
XLON
|
0XL07D0000000000DDQ9I8
|
|
14/03/2025
|
15:45:42
|
GMT
|
4
|
86.6200
|
XLON
|
0XL07A0000000000DDQ80L
|
|
14/03/2025
|
15:45:42
|
GMT
|
54
|
86.6200
|
XLON
|
0XL07D0000000000DDQ9MF
|
|
14/03/2025
|
15:45:55
|
GMT
|
4
|
86.6000
|
XLON
|
0XL07A0000000000DDQ827
|
|
14/03/2025
|
15:45:55
|
GMT
|
81
|
86.6000
|
XLON
|
0XL07D0000000000DDQ9OE
|
|
14/03/2025
|
15:45:55
|
GMT
|
136
|
86.6000
|
XLON
|
0XL07D0000000000DDQ9OD
|
|
14/03/2025
|
15:47:50
|
GMT
|
5
|
86.5800
|
XLON
|
0XL07D0000000000DDQ9UU
|
|
14/03/2025
|
15:47:50
|
GMT
|
530
|
86.5800
|
XLON
|
0XL07D0000000000DDQ9UT
|
|
14/03/2025
|
15:47:53
|
GMT
|
15
|
86.5600
|
XLON
|
0XL07A0000000000DDQ88U
|
|
14/03/2025
|
15:47:53
|
GMT
|
89
|
86.5600
|
XLON
|
0XL07D0000000000DDQ9V8
|
|
14/03/2025
|
15:47:53
|
GMT
|
207
|
86.5600
|
XLON
|
0XL07D0000000000DDQ9V6
|
|
14/03/2025
|
15:47:53
|
GMT
|
320
|
86.5600
|
XLON
|
0XL07D0000000000DDQ9V7
|
|
14/03/2025
|
15:52:30
|
GMT
|
12
|
86.5400
|
XLON
|
0XL07A0000000000DDQ8OD
|
|
14/03/2025
|
15:53:12
|
GMT
|
2
|
86.5200
|
XLON
|
0XL07A0000000000DDQ8Q9
|
|
14/03/2025
|
15:53:14
|
GMT
|
5
|
86.5000
|
XLON
|
0XL07A0000000000DDQ8QF
|
|
14/03/2025
|
15:53:14
|
GMT
|
74
|
86.5000
|
XLON
|
0XL07D0000000000DDQAHT
|
|
14/03/2025
|
15:53:14
|
GMT
|
164
|
86.5000
|
XLON
|
0XL07D0000000000DDQAHU
|
|
14/03/2025
|
15:54:02
|
GMT
|
148
|
86.4800
|
XLON
|
0XL07D0000000000DDQAK2
|
|
14/03/2025
|
15:55:07
|
GMT
|
7
|
86.4800
|
XLON
|
0XL07A0000000000DDQ916
|
|
14/03/2025
|
15:55:07
|
GMT
|
77
|
86.4800
|
XLON
|
0XL07D0000000000DDQANJ
|
|
14/03/2025
|
15:56:48
|
GMT
|
17
|
86.5400
|
XLON
|
0XL07D0000000000DDQAST
|
|
14/03/2025
|
15:56:48
|
GMT
|
198
|
86.5400
|
XLON
|
0XL07D0000000000DDQASU
|
|
14/03/2025
|
15:57:32
|
GMT
|
67
|
86.5600
|
XLON
|
0XL07D0000000000DDQAVP
|
|
14/03/2025
|
15:58:43
|
GMT
|
3
|
86.5200
|
XLON
|
0XL07A0000000000DDQ9DL
|
|
14/03/2025
|
15:59:32
|
GMT
|
150
|
86.5000
|
XLON
|
0XL07D0000000000DDQB9C
|
|
14/03/2025
|
15:59:32
|
GMT
|
206
|
86.5000
|
XLON
|
0XL07D0000000000DDQB9D
|
|
14/03/2025
|
16:00:52
|
GMT
|
46
|
86.5600
|
XLON
|
0XL07D0000000000DDQBGD
|
|
14/03/2025
|
16:00:52
|
GMT
|
221
|
86.5600
|
XLON
|
0XL07D0000000000DDQBGE
|
|
14/03/2025
|
16:01:20
|
GMT
|
11
|
86.5400
|
XLON
|
0XL07A0000000000DDQ9RS
|
|
14/03/2025
|
16:01:20
|
GMT
|
160
|
86.5400
|
XLON
|
0XL07D0000000000DDQBIC
|
|
14/03/2025
|
16:03:41
|
GMT
|
2
|
86.5000
|
XLON
|
0XL07A0000000000DDQA3K
|
|
14/03/2025
|
16:03:41
|
GMT
|
9
|
86.5000
|
XLON
|
0XL07A0000000000DDQA3J
|
|
14/03/2025
|
16:05:37
|
GMT
|
11
|
86.5400
|
XLON
|
0XL07A0000000000DDQACS
|
|
14/03/2025
|
16:06:01
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8F
|
|
14/03/2025
|
16:06:01
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8G
|
|
14/03/2025
|
16:06:01
|
GMT
|
16
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8H
|
|
14/03/2025
|
16:06:01
|
GMT
|
22
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8C
|
|
14/03/2025
|
16:06:01
|
GMT
|
26
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8D
|
|
14/03/2025
|
16:06:01
|
GMT
|
27
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8L
|
|
14/03/2025
|
16:06:01
|
GMT
|
28
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8K
|
|
14/03/2025
|
16:06:01
|
GMT
|
40
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8I
|
|
14/03/2025
|
16:06:01
|
GMT
|
43
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8J
|
|
14/03/2025
|
16:06:01
|
GMT
|
68
|
86.5400
|
XLON
|
0XL07D0000000000DDQC8E
|
|
14/03/2025
|
16:06:14
|
GMT
|
11
|
86.5000
|
XLON
|
0XL07A0000000000DDQAFM
|
|
14/03/2025
|
16:06:53
|
GMT
|
4
|
86.4800
|
XLON
|
0XL07A0000000000DDQAHU
|
|
14/03/2025
|
16:06:53
|
GMT
|
120
|
86.4800
|
XLON
|
0XL07D0000000000DDQCD8
|
|
14/03/2025
|
16:06:53
|
GMT
|
246
|
86.4800
|
XLON
|
0XL07D0000000000DDQCD7
|
|
14/03/2025
|
16:06:53
|
GMT
|
312
|
86.4800
|
XLON
|
0XL07D0000000000DDQCD6
|
|
14/03/2025
|
16:07:26
|
GMT
|
147
|
86.4800
|
XLON
|
0XL07D0000000000DDQCFE
|
|
14/03/2025
|
16:07:53
|
GMT
|
3
|
86.4600
|
XLON
|
0XL07A0000000000DDQALT
|
|
14/03/2025
|
16:07:53
|
GMT
|
174
|
86.4600
|
XLON
|
0XL07D0000000000DDQCHB
|
|
14/03/2025
|
16:08:26
|
GMT
|
2
|
86.4200
|
XLON
|
0XL07A0000000000DDQANJ
|
|
14/03/2025
|
16:08:26
|
GMT
|
59
|
86.4400
|
XLON
|
0XL07D0000000000DDQCKB
|
|
14/03/2025
|
16:08:26
|
GMT
|
300
|
86.4400
|
XLON
|
0XL07D0000000000DDQCK9
|
|
14/03/2025
|
16:08:26
|
GMT
|
985
|
86.4400
|
XLON
|
0XL07D0000000000DDQCKA
|
|
14/03/2025
|
16:09:28
|
GMT
|
26
|
86.4000
|
XLON
|
0XL07D0000000000DDQCOA
|
|
14/03/2025
|
16:09:34
|
GMT
|
26
|
86.4000
|
XLON
|
0XL07D0000000000DDQCP3
|
|
14/03/2025
|
16:09:34
|
GMT
|
200
|
86.4000
|
XLON
|
0XL07D0000000000DDQCP2
|
|
14/03/2025
|
16:09:34
|
GMT
|
299
|
86.4000
|
XLON
|
0XL07D0000000000DDQCP4
|
|
14/03/2025
|
16:09:35
|
GMT
|
68
|
86.3800
|
XLON
|
0XL07D0000000000DDQCP9
|
|
14/03/2025
|
16:09:35
|
GMT
|
126
|
86.3800
|
XLON
|
0XL07D0000000000DDQCP7
|
|
14/03/2025
|
16:09:35
|
GMT
|
228
|
86.3800
|
XLON
|
0XL07D0000000000DDQCP8
|
|
14/03/2025
|
16:09:41
|
GMT
|
6
|
86.3600
|
XLON
|
0XL07A0000000000DDQASH
|
|
14/03/2025
|
16:09:53
|
GMT
|
100
|
86.3400
|
XLON
|
0XL07D0000000000DDQCQC
|
|
14/03/2025
|
16:12:19
|
GMT
|
11
|
86.4400
|
XLON
|
0XL07A0000000000DDQB7S
|
|
14/03/2025
|
16:12:19
|
GMT
|
356
|
86.4400
|
XLON
|
0XL07D0000000000DDQD63
|
|
14/03/2025
|
16:12:30
|
GMT
|
10
|
86.4000
|
XLON
|
0XL07A0000000000DDQB8N
|
|
14/03/2025
|
16:12:30
|
GMT
|
50
|
86.4000
|
XLON
|
0XL07D0000000000DDQD71
|
|
14/03/2025
|
16:12:30
|
GMT
|
253
|
86.4000
|
XLON
|
0XL07D0000000000DDQD72
|
|
14/03/2025
|
16:12:54
|
GMT
|
2
|
86.3800
|
XLON
|
0XL07A0000000000DDQBA6
|
|
14/03/2025
|
16:12:54
|
GMT
|
30
|
86.3800
|
XLON
|
0XL07D0000000000DDQD8D
|
|
14/03/2025
|
16:13:10
|
GMT
|
54
|
86.3600
|
XLON
|
0XL07D0000000000DDQD9D
|
|
14/03/2025
|
16:13:10
|
GMT
|
347
|
86.3600
|
XLON
|
0XL07D0000000000DDQD9E
|
|
14/03/2025
|
16:13:52
|
GMT
|
7
|
86.3400
|
XLON
|
0XL07A0000000000DDQBF1
|
|
14/03/2025
|
16:13:52
|
GMT
|
123
|
86.3400
|
XLON
|
0XL07D0000000000DDQDCM
|
|
14/03/2025
|
16:13:52
|
GMT
|
200
|
86.3400
|
XLON
|
0XL07D0000000000DDQDCL
|
|
14/03/2025
|
16:14:00
|
GMT
|
32
|
86.3200
|
XLON
|
0XL07D0000000000DDQDD9
|
|
14/03/2025
|
16:14:00
|
GMT
|
274
|
86.3200
|
XLON
|
0XL07D0000000000DDQDDA
|
|
14/03/2025
|
16:14:32
|
GMT
|
87
|
86.3000
|
XLON
|
0XL07D0000000000DDQDEU
|
|
14/03/2025
|
16:14:33
|
GMT
|
2
|
86.2800
|
XLON
|
0XL07A0000000000DDQBH7
|
|
14/03/2025
|
16:14:33
|
GMT
|
61
|
86.2600
|
XLON
|
0XL07D0000000000DDQDF0
|
|
14/03/2025
|
16:14:33
|
GMT
|
210
|
86.2600
|
XLON
|
0XL07D0000000000DDQDF1
|
|
14/03/2025
|
16:16:59
|
GMT
|
6
|
86.2200
|
XLON
|
0XL07A0000000000DDQBRS
|
|
14/03/2025
|
16:16:59
|
GMT
|
43
|
86.2200
|
XLON
|
0XL07D0000000000DDQDP3
|
|
14/03/2025
|
16:19:41
|
GMT
|
13
|
86.2800
|
XLON
|
0XL07D0000000000DDQE27
|
|
14/03/2025
|
16:19:41
|
GMT
|
15
|
86.2800
|
XLON
|
0XL07D0000000000DDQE28
|
|
14/03/2025
|
16:19:41
|
GMT
|
16
|
86.2800
|
XLON
|
0XL07D0000000000DDQE29
|
|
14/03/2025
|
16:19:50
|
GMT
|
13
|
86.2800
|
XLON
|
0XL07D0000000000DDQE2S
|
|
14/03/2025
|
16:19:50
|
GMT
|
13
|
86.2800
|
XLON
|
0XL07D0000000000DDQE2T
|
|
14/03/2025
|
16:19:50
|
GMT
|
16
|
86.2800
|
XLON
|
0XL07D0000000000DDQE2R
|
|
14/03/2025
|
16:19:50
|
GMT
|
19
|
86.2800
|
XLON
|
0XL07D0000000000DDQE2P
|
|
14/03/2025
|
16:19:50
|
GMT
|
85
|
86.2800
|
XLON
|
0XL07D0000000000DDQE2Q
|
|
14/03/2025
|
16:20:00
|
GMT
|
144
|
86.2600
|
XLON
|
0XL07D0000000000DDQE3T
|
|
14/03/2025
|
16:20:00
|
GMT
|
266
|
86.2600
|
XLON
|
0XL07D0000000000DDQE3V
|
|
14/03/2025
|
16:20:46
|
GMT
|
13
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7Q
|
|
14/03/2025
|
16:20:46
|
GMT
|
13
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7V
|
|
14/03/2025
|
16:20:46
|
GMT
|
14
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7R
|
|
14/03/2025
|
16:20:46
|
GMT
|
16
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7P
|
|
14/03/2025
|
16:20:46
|
GMT
|
45
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7O
|
|
14/03/2025
|
16:20:46
|
GMT
|
45
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7T
|
|
14/03/2025
|
16:20:46
|
GMT
|
74
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7U
|
|
14/03/2025
|
16:20:46
|
GMT
|
85
|
86.3400
|
XLON
|
0XL07D0000000000DDQE7S
|
|
14/03/2025
|
16:21:00
|
GMT
|
21
|
86.3400
|
XLON
|
0XL07A0000000000DDQCC9
|
|
14/03/2025
|
16:21:05
|
GMT
|
13
|
86.3400
|
XLON
|
0XL07A0000000000DDQCCH
|
|
14/03/2025
|
16:21:06
|
GMT
|
14
|
86.3400
|
XLON
|
0XL07D0000000000DDQE9G
|
|
14/03/2025
|
16:21:06
|
GMT
|
14
|
86.3400
|
XLON
|
0XL07D0000000000DDQE9I
|
|
14/03/2025
|
16:21:06
|
GMT
|
15
|
86.3400
|
XLON
|
0XL07D0000000000DDQE9H
|
|
14/03/2025
|
16:21:06
|
GMT
|
45
|
86.3400
|
XLON
|
0XL07D0000000000DDQE9F
|
|
14/03/2025
|
16:21:06
|
GMT
|
118
|
86.3400
|
XLON
|
0XL07D0000000000DDQE9E
|
|
14/03/2025
|
16:21:24
|
GMT
|
13
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAK
|
|
14/03/2025
|
16:21:24
|
GMT
|
15
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAJ
|
|
14/03/2025
|
16:21:24
|
GMT
|
16
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAL
|
|
14/03/2025
|
16:21:24
|
GMT
|
21
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAI
|
|
14/03/2025
|
16:21:24
|
GMT
|
21
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAN
|
|
14/03/2025
|
16:21:24
|
GMT
|
85
|
86.3400
|
XLON
|
0XL07D0000000000DDQEAM
|
|
14/03/2025
|
16:21:31
|
GMT
|
43
|
86.3200
|
XLON
|
0XL07D0000000000DDQEBA
|
|
14/03/2025
|
16:21:49
|
GMT
|
157
|
86.3200
|
XLON
|
0XL07D0000000000DDQECB
|
|
14/03/2025
|
16:21:55
|
GMT
|
11
|
86.3400
|
XLON
|
0XL07A0000000000DDQCG8
|
|
14/03/2025
|
16:21:55
|
GMT
|
402
|
86.3400
|
XLON
|
0XL07D0000000000DDQECI
|
|
14/03/2025
|
16:22:07
|
GMT
|
424
|
86.3400
|
XLON
|
0XL07D0000000000DDQEDG
|
|
14/03/2025
|
16:22:32
|
GMT
|
118
|
86.3200
|
XLON
|
0XL07D0000000000DDQEEM
|
|
14/03/2025
|
16:23:33
|
GMT
|
11
|
86.3600
|
XLON
|
0XL07A0000000000DDQCN3
|
|
14/03/2025
|
16:23:33
|
GMT
|
221
|
86.3600
|
XLON
|
0XL07D0000000000DDQEIK
|
|
14/03/2025
|
16:23:50
|
GMT
|
90
|
86.3400
|
XLON
|
0XL07D0000000000DDQEJT
|
|
14/03/2025
|
16:25:13
|
GMT
|
13
|
86.4000
|
XLON
|
0XL07A0000000000DDQCT1
|
|
14/03/2025
|
16:25:13
|
GMT
|
48
|
86.4000
|
XLON
|
0XL07D0000000000DDQEPF
|
|
14/03/2025
|
16:25:13
|
GMT
|
52
|
86.4000
|
XLON
|
0XL07D0000000000DDQEPE
|
|
14/03/2025
|
16:25:13
|
GMT
|
72
|
86.4000
|
XLON
|
0XL07D0000000000DDQEP7
|
|
14/03/2025
|
16:25:13
|
GMT
|
121
|
86.4000
|
XLON
|
0XL07D0000000000DDQEP6
|
|
14/03/2025
|
16:25:13
|
GMT
|
140
|
86.4000
|
XLON
|
0XL07D0000000000DDQEP5
|
|
14/03/2025
|
16:25:13
|
GMT
|
215
|
86.4000
|
XLON
|
0XL07D0000000000DDQEP9
|
|
14/03/2025
|
16:25:13
|
GMT
|
305
|
86.4000
|
XLON
|
0XL07D0000000000DDQEP8
|
|
14/03/2025
|
16:26:01
|
GMT
|
10
|
86.4600
|
XLON
|
0XL07D0000000000DDQESM
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQESO
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQESP
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQESQ
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQET0
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQET5
|
|
14/03/2025
|
16:26:01
|
GMT
|
14
|
86.4600
|
XLON
|
0XL07D0000000000DDQET6
|
|
14/03/2025
|
16:26:01
|
GMT
|
15
|
86.4600
|
XLON
|
0XL07D0000000000DDQESV
|
|
14/03/2025
|
16:26:01
|
GMT
|
15
|
86.4600
|
XLON
|
0XL07D0000000000DDQET1
|
|
14/03/2025
|
16:26:01
|
GMT
|
16
|
86.4600
|
XLON
|
0XL07D0000000000DDQET4
|
|
14/03/2025
|
16:26:01
|
GMT
|
20
|
86.4600
|
XLON
|
0XL07D0000000000DDQESU
|
|
14/03/2025
|
16:26:01
|
GMT
|
40
|
86.4600
|
XLON
|
0XL07D0000000000DDQEST
|
|
14/03/2025
|
16:26:01
|
GMT
|
45
|
86.4600
|
XLON
|
0XL07D0000000000DDQESK
|
|
14/03/2025
|
16:26:01
|
GMT
|
79
|
86.4600
|
XLON
|
0XL07D0000000000DDQESN
|
|
14/03/2025
|
16:26:01
|
GMT
|
84
|
86.4600
|
XLON
|
0XL07D0000000000DDQESL
|
|
14/03/2025
|
16:26:02
|
GMT
|
45
|
86.4600
|
XLON
|
0XL07D0000000000DDQETB
|
|
14/03/2025
|
16:26:02
|
GMT
|
79
|
86.4600
|
XLON
|
0XL07D0000000000DDQETA
|
|
14/03/2025
|
16:26:20
|
GMT
|
17
|
86.4800
|
XLON
|
0XL07A0000000000DDQD12
|
|
14/03/2025
|
16:26:24
|
GMT
|
290
|
86.4800
|
XLON
|
0XL07D0000000000DDQF07
|
|
14/03/2025
|
16:26:26
|
GMT
|
260
|
86.4800
|
XLON
|
0XL07D0000000000DDQF0C
|
|
14/03/2025
|
16:26:34
|
GMT
|
10
|
86.4800
|
XLON
|
0XL07A0000000000DDQD1U
|
|
14/03/2025
|
16:26:35
|
GMT
|
13
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1A
|
|
14/03/2025
|
16:26:35
|
GMT
|
15
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1B
|
|
14/03/2025
|
16:26:35
|
GMT
|
16
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1D
|
|
14/03/2025
|
16:26:35
|
GMT
|
35
|
86.4800
|
XLON
|
0XL07D0000000000DDQF17
|
|
14/03/2025
|
16:26:35
|
GMT
|
59
|
86.4800
|
XLON
|
0XL07D0000000000DDQF19
|
|
14/03/2025
|
16:26:35
|
GMT
|
60
|
86.4800
|
XLON
|
0XL07D0000000000DDQF18
|
|
14/03/2025
|
16:26:35
|
GMT
|
79
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1C
|
|
14/03/2025
|
16:26:35
|
GMT
|
106
|
86.4800
|
XLON
|
0XL07D0000000000DDQF16
|
|
14/03/2025
|
16:26:36
|
GMT
|
13
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1K
|
|
14/03/2025
|
16:26:36
|
GMT
|
14
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1M
|
|
14/03/2025
|
16:26:36
|
GMT
|
14
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1N
|
|
14/03/2025
|
16:26:36
|
GMT
|
106
|
86.4800
|
XLON
|
0XL07D0000000000DDQF1L
|
|
14/03/2025
|
16:27:14
|
GMT
|
106
|
86.4800
|
XLON
|
0XL07D0000000000DDQF3B
|
|
14/03/2025
|
16:27:32
|
GMT
|
225
|
86.4600
|
XLON
|
0XL07D0000000000DDQF4R
|
|
14/03/2025
|
16:27:59
|
GMT
|
14
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6T
|
|
14/03/2025
|
16:27:59
|
GMT
|
15
|
86.4400
|
XLON
|
0XL07A0000000000DDQD5G
|
|
14/03/2025
|
16:27:59
|
GMT
|
15
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6R
|
|
14/03/2025
|
16:27:59
|
GMT
|
15
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6S
|
|
14/03/2025
|
16:27:59
|
GMT
|
17
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6V
|
|
14/03/2025
|
16:27:59
|
GMT
|
30
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6Q
|
|
14/03/2025
|
16:27:59
|
GMT
|
65
|
86.4400
|
XLON
|
0XL07D0000000000DDQF70
|
|
14/03/2025
|
16:27:59
|
GMT
|
75
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6U
|
|
14/03/2025
|
16:27:59
|
GMT
|
90
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6P
|
|
14/03/2025
|
16:27:59
|
GMT
|
92
|
86.4400
|
XLON
|
0XL07D0000000000DDQF71
|
|
14/03/2025
|
16:27:59
|
GMT
|
106
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6O
|
|
14/03/2025
|
16:27:59
|
GMT
|
200
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6L
|
|
14/03/2025
|
16:27:59
|
GMT
|
356
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6K
|
|
14/03/2025
|
16:27:59
|
GMT
|
713
|
86.4400
|
XLON
|
0XL07D0000000000DDQF6M
|
|
14/03/2025
|
16:28:25
|
GMT
|
11
|
86.4400
|
XLON
|
0XL07D0000000000DDQF95
|
|
14/03/2025
|
16:28:32
|
GMT
|
10
|
86.4400
|
XLON
|
0XL07D0000000000DDQF9B
|
|
14/03/2025
|
16:28:49
|
GMT
|
10
|
86.4600
|
XLON
|
0XL07D0000000000DDQFAU
|
|
14/03/2025
|
16:28:57
|
GMT
|
11
|
86.4600
|
XLON
|
0XL07D0000000000DDQFC8
|
|
14/03/2025
|
16:29:34
|
GMT
|
13
|
86.5400
|
XLON
|
0XL07D0000000000DDQFHV
|
|
14/03/2025
|
16:29:34
|
GMT
|
13
|
86.5400
|
XLON
|
0XL07D0000000000DDQFIG
|
|
14/03/2025
|
16:29:34
|
GMT
|
14
|
86.5400
|
XLON
|
0XL07D0000000000DDQFI0
|
|
14/03/2025
|
16:29:34
|
GMT
|
14
|
86.5400
|
XLON
|
0XL07D0000000000DDQFI7
|
|
14/03/2025
|
16:29:34
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFHU
|
|
14/03/2025
|
16:29:34
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFI2
|
|
14/03/2025
|
16:29:34
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFI9
|
|
14/03/2025
|
16:29:34
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFIA
|
|
14/03/2025
|
16:29:34
|
GMT
|
24
|
86.5400
|
XLON
|
0XL07D0000000000DDQFIF
|
|
14/03/2025
|
16:29:34
|
GMT
|
42
|
86.5400
|
XLON
|
0XL07D0000000000DDQFIC
|
|
14/03/2025
|
16:29:34
|
GMT
|
54
|
86.5400
|
XLON
|
0XL07D0000000000DDQFHS
|
|
14/03/2025
|
16:29:34
|
GMT
|
82
|
86.5400
|
XLON
|
0XL07D0000000000DDQFID
|
|
14/03/2025
|
16:29:34
|
GMT
|
93
|
86.5400
|
XLON
|
0XL07D0000000000DDQFHT
|
|
14/03/2025
|
16:29:34
|
GMT
|
106
|
86.5400
|
XLON
|
0XL07D0000000000DDQFI8
|
|
14/03/2025
|
16:29:35
|
GMT
|
1
|
86.5400
|
XLON
|
0XL07A0000000000DDQDDA
|
|
14/03/2025
|
16:29:35
|
GMT
|
2
|
86.5400
|
XLON
|
0XL07A0000000000DDQDDJ
|
|
14/03/2025
|
16:29:35
|
GMT
|
3
|
86.5400
|
XLON
|
0XL07A0000000000DDQDDH
|
|
14/03/2025
|
16:29:35
|
GMT
|
5
|
86.5400
|
XLON
|
0XL07A0000000000DDQDDF
|
|
14/03/2025
|
16:29:36
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJ3
|
|
14/03/2025
|
16:29:36
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJ4
|
|
14/03/2025
|
16:29:36
|
GMT
|
16
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJ2
|
|
14/03/2025
|
16:29:36
|
GMT
|
95
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJ1
|
|
14/03/2025
|
16:29:38
|
GMT
|
8
|
86.5200
|
XLON
|
0XL07A0000000000DDQDE3
|
|
14/03/2025
|
16:29:38
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFK2
|
|
14/03/2025
|
16:29:38
|
GMT
|
15
|
86.5400
|
XLON
|
0XL07D0000000000DDQFK6
|
|
14/03/2025
|
16:29:38
|
GMT
|
16
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJQ
|
|
14/03/2025
|
16:29:38
|
GMT
|
16
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJU
|
|
14/03/2025
|
16:29:38
|
GMT
|
106
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJR
|
|
14/03/2025
|
16:29:38
|
GMT
|
106
|
86.5400
|
XLON
|
0XL07D0000000000DDQFJV
|
|
14/03/2025
|
16:29:38
|
GMT
|
106
|
86.5400
|
XLON
|
0XL07D0000000000DDQFK3
|
|
14/03/2025
|
16:29:38
|
GMT
|
106
|
86.5400
|
XLON
|
0XL07D0000000000DDQFK8
|
|
14/03/2025
|
16:29:39
|
GMT
|
3
|
86.5200
|
XLON
|
0XL07A0000000000DDQDE5
|
|
14/03/2025
|
16:29:39
|
GMT
|
79
|
86.5200
|
XLON
|
0XL07D0000000000DDQFKD
|
|
14/03/2025
|
16:29:39
|
GMT
|
230
|
86.5200
|
XLON
|
0XL07D0000000000DDQFKF
|
|
14/03/2025
|
16:29:58
|
GMT
|
2
|
86.5800
|
XLON
|
0XL07A0000000000DDQDHU
|
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
POSFFFVLVFISLIE
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Mar 2025 a Mar 2025
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Mar 2024 a Mar 2025
