InterContinental Hotels Group PLC Announces Transaction in Own Shares - Jun 25
InterContinental Hotels Group PLC Announces Transaction in Own Shares - Jun 25
LONDON, UK / ACCESSWIRE / June 25, 2024 / The Company announces that on 24 June 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.
英國倫敦/ACCESSWIRE /2024年6月25日/該公司宣佈於2024年6月24日購買了以下數量的20股普通股340/399 根據股東在2024年5月3日公司年度股東大會（“收購”）上授予的授權，通過倫敦證券交易所的高盛國際（“GSI”）每人便士。正如2024年2月20日宣佈的那樣，此次收購是根據公司於2024年2月20日發佈的指令進行的。
| Date of purchase: | 24 June 2024 |
|
Aggregate number of ordinary shares purchased: |
19,894 |
|
Lowest price paid per share: |
£ 82.8800 |
|
Highest price paid per share: |
£ 84.3400 |
|
Average price paid per share: |
£ 83.5244 |
| 購買日期： | 2024 年 6 月 24 日 |
|
購買的普通股總數： |
19,894 |
|
每股支付的最低價格： |
82.8800 英鎊 |
|
每股支付的最高價格： |
84.3400 英鎊 |
|
每股支付的平均價格： |
83.5244 英鎊 |
The Company intends to cancel the purchased shares.
公司打算取消購買的股份。
Following the above transaction, the Company has 161,647,151 ordinary shares in issue (excluding 7,006,782 held in treasury).
繼上述交易後，該公司已發行161,647,151股普通股（不包括國庫中持有的7,006,782股）。
A full breakdown of the individual purchases by GSI is included below.
以下是GSI個人購買的完整明細。
Enquiries to:
向以下人員查詢：
InterContinental Hotels Group PLC:
洲際酒店集團有限公司：
Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44 (0)7795 257 407)
投資者關係：斯圖爾特·福特（+44 (0) 7823 828 739）；亞歷山大·米倫科維奇（+44 (0) 7469 905 720）；喬·辛普森（+44 (0) 7976 862 072）
媒體關係：邁克·沃德 (+44 (0) 7795 257 407)
Schedule of Purchases
購買時間表
Shares purchased: 19,894 (ISIN: GB00BHJYC057)
購買的股票：19,894（ISIN：GB00BHJYC057）
Date of purchases: 24 June 2024
購買日期：2024 年 6 月 24 日
Investment firm: GSI
投資公司：GSI
Aggregated information:
彙總信息：
London Stock Exchange |
Cboe BXE |
Cboe CXE |
Turquoise |
|
Number of ordinary shares purchased |
19,894 |
|||
Highest price paid (per ordinary share) |
£ 84.3400 |
|||
Lowest price paid (per ordinary share) |
£ 82.8800 |
|||
Volume weighted average price paid(per ordinary share) |
£ 83.5244 |
倫敦證券交易所 |
cboe BXE |
cboe CXE |
綠松石 |
|
購買的普通股數量 |
19,894 |
|||
支付的最高價格（每股普通股） |
84.3400 英鎊 |
|||
最低支付價格（每股普通股） |
82.8800 英鎊 |
|||
成交量加權平均支付價格（每股普通股） |
83.5244 英鎊 |
Detailed information:
詳細信息：
Transaction Date |
Time |
Time Zone |
Volume |
Price (GBP) |
Trading Venue |
Transaction ID |
24/06/2024 |
10:43:26 |
BST |
86 |
83.3600 |
XLON |
1018698202622244 |
24/06/2024 |
10:43:39 |
BST |
86 |
83.3400 |
XLON |
1018698202622289 |
24/06/2024 |
10:45:41 |
BST |
86 |
83.3200 |
XLON |
1018698202622399 |
24/06/2024 |
10:47:30 |
BST |
16 |
83.4000 |
XLON |
1018698202622520 |
24/06/2024 |
10:47:30 |
BST |
61 |
83.4000 |
XLON |
1018698202622521 |
24/06/2024 |
10:47:30 |
BST |
77 |
83.3800 |
XLON |
1018698202622526 |
24/06/2024 |
10:47:31 |
BST |
77 |
83.3600 |
XLON |
1018698202622530 |
24/06/2024 |
10:49:57 |
BST |
1 |
83.3600 |
XLON |
1018698202622789 |
24/06/2024 |
10:51:56 |
BST |
76 |
83.3600 |
XLON |
1018698202622935 |
24/06/2024 |
10:53:26 |
BST |
39 |
83.3200 |
XLON |
1018698202622994 |
24/06/2024 |
10:53:26 |
BST |
38 |
83.3000 |
XLON |
1018698202623004 |
24/06/2024 |
10:57:16 |
BST |
75 |
83.2600 |
XLON |
1018698202623382 |
24/06/2024 |
11:01:42 |
BST |
56 |
83.3200 |
XLON |
1018698202623663 |
24/06/2024 |
11:02:10 |
BST |
56 |
83.3400 |
XLON |
1018698202623786 |
24/06/2024 |
11:09:49 |
BST |
12 |
83.4000 |
XLON |
1018698202624186 |
24/06/2024 |
11:09:49 |
BST |
39 |
83.4000 |
XLON |
1018698202624187 |
24/06/2024 |
11:14:30 |
BST |
71 |
83.4200 |
XLON |
1018698202624419 |
24/06/2024 |
11:15:15 |
BST |
47 |
83.4000 |
XLON |
1018698202624454 |
24/06/2024 |
11:15:15 |
BST |
58 |
83.3800 |
XLON |
1018698202624459 |
24/06/2024 |
11:15:39 |
BST |
74 |
83.3400 |
XLON |
1018698202624479 |
24/06/2024 |
11:23:12 |
BST |
60 |
83.4000 |
XLON |
1018698202624813 |
24/06/2024 |
11:23:38 |
BST |
60 |
83.4000 |
XLON |
1018698202624838 |
24/06/2024 |
11:23:38 |
BST |
60 |
83.3800 |
XLON |
1018698202624840 |
24/06/2024 |
11:24:39 |
BST |
39 |
83.3600 |
XLON |
1018698202624860 |
24/06/2024 |
11:29:43 |
BST |
49 |
83.3800 |
XLON |
1018698202625024 |
24/06/2024 |
11:30:45 |
BST |
1 |
83.3600 |
XLON |
1018698202625068 |
24/06/2024 |
11:30:45 |
BST |
54 |
83.3600 |
XLON |
1018698202625069 |
24/06/2024 |
11:32:00 |
BST |
1 |
83.3400 |
XLON |
1018698202625106 |
24/06/2024 |
11:32:00 |
BST |
42 |
83.3400 |
XLON |
1018698202625107 |
24/06/2024 |
11:33:24 |
BST |
38 |
83.3000 |
XLON |
1018698202625138 |
24/06/2024 |
11:33:43 |
BST |
4 |
83.2800 |
XLON |
1018698202625148 |
24/06/2024 |
11:37:33 |
BST |
1 |
83.3000 |
XLON |
1018698202625278 |
24/06/2024 |
11:37:33 |
BST |
70 |
83.3000 |
XLON |
1018698202625279 |
24/06/2024 |
11:39:45 |
BST |
37 |
83.2800 |
XLON |
1018698202625363 |
24/06/2024 |
11:41:09 |
BST |
55 |
83.2600 |
XLON |
1018698202625470 |
24/06/2024 |
11:45:24 |
BST |
55 |
83.2600 |
XLON |
1018698202625661 |
24/06/2024 |
11:45:26 |
BST |
64 |
83.2400 |
XLON |
1018698202625669 |
24/06/2024 |
11:45:26 |
BST |
9 |
83.2000 |
XLON |
1018698202625672 |
24/06/2024 |
11:49:15 |
BST |
35 |
83.0800 |
XLON |
1018698202625945 |
24/06/2024 |
11:49:15 |
BST |
39 |
83.0800 |
XLON |
1018698202625946 |
24/06/2024 |
11:57:06 |
BST |
35 |
83.1000 |
XLON |
1018698202626237 |
24/06/2024 |
11:57:06 |
BST |
27 |
83.1000 |
XLON |
1018698202626238 |
24/06/2024 |
11:57:06 |
BST |
48 |
83.0800 |
XLON |
1018698202626243 |
24/06/2024 |
11:57:06 |
BST |
14 |
83.0800 |
XLON |
1018698202626244 |
24/06/2024 |
11:57:06 |
BST |
62 |
83.0600 |
XLON |
1018698202626248 |
24/06/2024 |
12:04:02 |
BST |
79 |
83.0400 |
XLON |
1018698202626431 |
24/06/2024 |
12:05:00 |
BST |
15 |
83.0600 |
XLON |
1018698202626505 |
24/06/2024 |
12:05:00 |
BST |
43 |
83.0600 |
XLON |
1018698202626506 |
24/06/2024 |
12:05:00 |
BST |
58 |
83.0400 |
XLON |
1018698202626508 |
24/06/2024 |
12:05:11 |
BST |
1 |
83.0000 |
XLON |
1018698202626525 |
24/06/2024 |
12:11:17 |
BST |
39 |
83.0400 |
XLON |
1018698202626820 |
24/06/2024 |
12:11:17 |
BST |
8 |
83.0400 |
XLON |
1018698202626821 |
24/06/2024 |
12:11:17 |
BST |
1 |
83.0400 |
XLON |
1018698202626822 |
24/06/2024 |
12:11:17 |
BST |
1 |
83.0400 |
XLON |
1018698202626823 |
24/06/2024 |
12:11:17 |
BST |
2 |
83.0400 |
XLON |
1018698202626824 |
24/06/2024 |
12:11:17 |
BST |
58 |
83.0200 |
XLON |
1018698202626826 |
24/06/2024 |
12:14:57 |
BST |
85 |
83.0800 |
XLON |
1018698202626932 |
24/06/2024 |
12:15:19 |
BST |
39 |
83.1600 |
XLON |
1018698202626949 |
24/06/2024 |
12:27:13 |
BST |
57 |
83.1800 |
XLON |
1018698202627436 |
24/06/2024 |
12:29:19 |
BST |
28 |
83.1800 |
XLON |
1018698202627496 |
24/06/2024 |
12:29:19 |
BST |
53 |
83.1800 |
XLON |
1018698202627497 |
24/06/2024 |
12:34:19 |
BST |
67 |
83.1800 |
XLON |
1018698202627699 |
24/06/2024 |
12:34:56 |
BST |
57 |
83.1600 |
XLON |
1018698202627738 |
24/06/2024 |
12:35:47 |
BST |
86 |
83.2000 |
XLON |
1018698202627871 |
24/06/2024 |
12:36:03 |
BST |
49 |
83.1800 |
XLON |
1018698202627912 |
24/06/2024 |
12:36:03 |
BST |
18 |
83.1800 |
XLON |
1018698202627913 |
24/06/2024 |
12:36:03 |
BST |
36 |
83.1600 |
XLON |
1018698202627914 |
24/06/2024 |
12:41:06 |
BST |
74 |
83.1600 |
XLON |
1018698202628149 |
24/06/2024 |
12:46:28 |
BST |
2 |
83.1800 |
XLON |
1018698202628367 |
24/06/2024 |
12:55:11 |
BST |
8 |
83.1800 |
XLON |
1018698202628632 |
24/06/2024 |
12:55:11 |
BST |
47 |
83.1800 |
XLON |
1018698202628633 |
24/06/2024 |
13:01:28 |
BST |
58 |
83.2400 |
XLON |
1018698202628949 |
24/06/2024 |
13:01:28 |
BST |
28 |
83.2400 |
XLON |
1018698202628950 |
24/06/2024 |
13:09:31 |
BST |
86 |
83.3600 |
XLON |
1018698202629685 |
24/06/2024 |
13:09:31 |
BST |
86 |
83.3400 |
XLON |
1018698202629705 |
24/06/2024 |
13:09:31 |
BST |
86 |
83.3600 |
XLON |
1018698202629709 |
24/06/2024 |
13:09:31 |
BST |
86 |
83.3400 |
XLON |
1018698202629719 |
24/06/2024 |
13:09:31 |
BST |
18 |
83.3200 |
XLON |
1018698202629722 |
24/06/2024 |
13:09:31 |
BST |
68 |
83.3200 |
XLON |
1018698202629723 |
24/06/2024 |
13:09:32 |
BST |
44 |
83.2800 |
XLON |
1018698202629732 |
24/06/2024 |
13:16:12 |
BST |
53 |
83.2800 |
XLON |
1018698202629966 |
24/06/2024 |
13:16:12 |
BST |
22 |
83.2800 |
XLON |
1018698202629967 |
24/06/2024 |
13:17:42 |
BST |
39 |
83.2400 |
XLON |
1018698202630083 |
24/06/2024 |
13:20:28 |
BST |
77 |
83.2200 |
XLON |
1018698202630276 |
24/06/2024 |
13:25:44 |
BST |
38 |
83.2200 |
XLON |
1018698202630485 |
24/06/2024 |
13:25:45 |
BST |
38 |
83.2000 |
XLON |
1018698202630509 |
24/06/2024 |
13:25:45 |
BST |
11 |
83.2000 |
XLON |
1018698202630510 |
24/06/2024 |
13:25:45 |
BST |
49 |
83.1800 |
XLON |
1018698202630521 |
24/06/2024 |
13:26:09 |
BST |
11 |
83.1400 |
XLON |
1018698202630537 |
24/06/2024 |
13:32:22 |
BST |
77 |
83.0200 |
XLON |
1018698202630898 |
24/06/2024 |
13:35:26 |
BST |
56 |
83.0000 |
XLON |
1018698202631035 |
24/06/2024 |
13:35:58 |
BST |
49 |
83.0000 |
XLON |
1018698202631060 |
24/06/2024 |
13:37:45 |
BST |
1 |
82.9600 |
XLON |
1018698202631161 |
24/06/2024 |
13:37:45 |
BST |
1 |
82.9600 |
XLON |
1018698202631162 |
24/06/2024 |
13:39:41 |
BST |
50 |
83.0000 |
XLON |
1018698202631260 |
24/06/2024 |
13:39:53 |
BST |
50 |
83.0200 |
XLON |
1018698202631279 |
24/06/2024 |
13:45:47 |
BST |
66 |
83.0800 |
XLON |
1018698202631543 |
24/06/2024 |
13:46:44 |
BST |
66 |
83.0600 |
XLON |
1018698202631658 |
24/06/2024 |
13:48:21 |
BST |
31 |
83.0400 |
XLON |
1018698202631719 |
24/06/2024 |
13:48:21 |
BST |
35 |
83.0400 |
XLON |
1018698202631720 |
24/06/2024 |
13:50:07 |
BST |
62 |
83.0400 |
XLON |
1018698202631795 |
24/06/2024 |
13:50:48 |
BST |
49 |
83.0600 |
XLON |
1018698202631848 |
24/06/2024 |
13:55:03 |
BST |
14 |
83.0600 |
XLON |
1018698202632063 |
24/06/2024 |
13:55:03 |
BST |
59 |
83.0600 |
XLON |
1018698202632064 |
24/06/2024 |
13:59:01 |
BST |
73 |
83.0600 |
XLON |
1018698202632203 |
24/06/2024 |
13:59:01 |
BST |
37 |
83.0400 |
XLON |
1018698202632210 |
24/06/2024 |
14:04:11 |
BST |
55 |
83.0200 |
XLON |
1018698202632604 |
24/06/2024 |
14:04:20 |
BST |
55 |
83.0000 |
XLON |
1018698202632620 |
24/06/2024 |
14:11:15 |
BST |
79 |
83.0000 |
XLON |
1018698202633033 |
24/06/2024 |
14:14:32 |
BST |
20 |
83.0200 |
XLON |
1018698202633156 |
24/06/2024 |
14:14:32 |
BST |
30 |
83.0200 |
XLON |
1018698202633157 |
24/06/2024 |
14:14:56 |
BST |
56 |
83.0000 |
XLON |
1018698202633201 |
24/06/2024 |
14:16:33 |
BST |
46 |
82.9800 |
XLON |
1018698202633286 |
24/06/2024 |
14:22:57 |
BST |
20 |
82.9800 |
XLON |
1018698202633521 |
24/06/2024 |
14:22:57 |
BST |
54 |
82.9800 |
XLON |
1018698202633522 |
24/06/2024 |
14:28:51 |
BST |
59 |
82.9600 |
XLON |
1018698202633741 |
24/06/2024 |
14:29:21 |
BST |
17 |
83.0000 |
XLON |
1018698202633800 |
24/06/2024 |
14:29:21 |
BST |
69 |
83.0000 |
XLON |
1018698202633801 |
24/06/2024 |
14:29:21 |
BST |
86 |
82.9800 |
XLON |
1018698202633803 |
24/06/2024 |
14:30:17 |
BST |
46 |
83.0000 |
XLON |
1018698202633843 |
24/06/2024 |
14:30:17 |
BST |
16 |
83.0000 |
XLON |
1018698202633844 |
24/06/2024 |
14:32:16 |
BST |
62 |
82.9800 |
XLON |
1018698202633938 |
24/06/2024 |
14:32:21 |
BST |
67 |
82.9800 |
XLON |
1018698202633948 |
24/06/2024 |
14:34:58 |
BST |
38 |
82.9800 |
XLON |
1018698202634120 |
24/06/2024 |
14:34:58 |
BST |
19 |
82.9800 |
XLON |
1018698202634121 |
24/06/2024 |
14:37:31 |
BST |
57 |
82.9600 |
XLON |
1018698202634206 |
24/06/2024 |
14:37:45 |
BST |
20 |
82.9400 |
XLON |
1018698202634220 |
24/06/2024 |
14:37:45 |
BST |
23 |
82.9400 |
XLON |
1018698202634221 |
24/06/2024 |
14:39:18 |
BST |
23 |
82.9600 |
XLON |
1018698202634426 |
24/06/2024 |
14:39:18 |
BST |
8 |
82.9600 |
XLON |
1018698202634427 |
24/06/2024 |
14:39:18 |
BST |
16 |
82.9600 |
XLON |
1018698202634428 |
24/06/2024 |
14:44:01 |
BST |
47 |
82.9400 |
XLON |
1018698202634704 |
24/06/2024 |
14:44:53 |
BST |
86 |
82.9800 |
XLON |
1018698202634792 |
24/06/2024 |
14:49:11 |
BST |
12 |
83.0600 |
XLON |
1018698202635050 |
24/06/2024 |
14:49:11 |
BST |
14 |
83.0600 |
XLON |
1018698202635051 |
24/06/2024 |
14:49:11 |
BST |
60 |
83.0600 |
XLON |
1018698202635052 |
24/06/2024 |
14:49:11 |
BST |
75 |
83.0400 |
XLON |
1018698202635054 |
24/06/2024 |
14:49:34 |
BST |
75 |
83.0200 |
XLON |
1018698202635060 |
24/06/2024 |
14:50:21 |
BST |
58 |
83.0000 |
XLON |
1018698202635089 |
24/06/2024 |
14:50:21 |
BST |
28 |
83.0000 |
XLON |
1018698202635090 |
24/06/2024 |
14:56:34 |
BST |
86 |
83.0200 |
XLON |
1018698202635481 |
24/06/2024 |
14:57:34 |
BST |
83 |
83.0000 |
XLON |
1018698202635610 |
24/06/2024 |
15:03:36 |
BST |
2 |
83.0200 |
XLON |
1018698202636078 |
24/06/2024 |
15:03:36 |
BST |
84 |
83.0200 |
XLON |
1018698202636079 |
24/06/2024 |
15:06:30 |
BST |
20 |
83.0000 |
XLON |
1018698202636286 |
24/06/2024 |
15:06:30 |
BST |
66 |
83.0000 |
XLON |
1018698202636287 |
24/06/2024 |
15:11:26 |
BST |
75 |
83.0000 |
XLON |
1018698202636613 |
24/06/2024 |
15:11:26 |
BST |
11 |
83.0000 |
XLON |
1018698202636614 |
24/06/2024 |
15:11:26 |
BST |
59 |
82.9800 |
XLON |
1018698202636617 |
24/06/2024 |
15:13:09 |
BST |
86 |
83.0400 |
XLON |
1018698202636754 |
24/06/2024 |
15:14:36 |
BST |
54 |
83.0200 |
XLON |
1018698202636829 |
24/06/2024 |
15:14:36 |
BST |
32 |
83.0200 |
XLON |
1018698202636830 |
24/06/2024 |
15:15:40 |
BST |
86 |
83.0000 |
XLON |
1018698202636872 |
24/06/2024 |
15:18:03 |
BST |
73 |
83.0200 |
XLON |
1018698202637003 |
24/06/2024 |
15:18:03 |
BST |
86 |
83.0400 |
XLON |
1018698202637008 |
24/06/2024 |
15:19:09 |
BST |
13 |
83.0200 |
XLON |
1018698202637076 |
24/06/2024 |
15:20:37 |
BST |
29 |
83.0000 |
XLON |
1018698202637158 |
24/06/2024 |
15:21:25 |
BST |
86 |
83.0800 |
XLON |
1018698202637238 |
24/06/2024 |
15:21:43 |
BST |
86 |
83.1200 |
XLON |
1018698202637264 |
24/06/2024 |
15:22:23 |
BST |
13 |
83.1000 |
XLON |
1018698202637296 |
24/06/2024 |
15:22:23 |
BST |
73 |
83.1000 |
XLON |
1018698202637297 |
24/06/2024 |
15:22:23 |
BST |
86 |
83.0800 |
XLON |
1018698202637300 |
24/06/2024 |
15:25:01 |
BST |
58 |
83.1000 |
XLON |
1018698202637418 |
24/06/2024 |
15:25:07 |
BST |
58 |
83.0800 |
XLON |
1018698202637429 |
24/06/2024 |
15:25:34 |
BST |
58 |
83.0600 |
XLON |
1018698202637484 |
24/06/2024 |
15:26:03 |
BST |
61 |
83.0400 |
XLON |
1018698202637500 |
24/06/2024 |
15:26:03 |
BST |
15 |
83.0400 |
XLON |
1018698202637501 |
24/06/2024 |
15:26:08 |
BST |
3 |
83.0200 |
XLON |
1018698202637511 |
24/06/2024 |
15:28:21 |
BST |
22 |
83.0600 |
XLON |
1018698202637639 |
24/06/2024 |
15:28:21 |
BST |
9 |
83.0600 |
XLON |
1018698202637640 |
24/06/2024 |
15:30:06 |
BST |
85 |
83.1800 |
XLON |
1018698202637979 |
24/06/2024 |
15:30:06 |
BST |
85 |
83.1600 |
XLON |
1018698202637990 |
24/06/2024 |
15:30:06 |
BST |
85 |
83.1400 |
XLON |
1018698202637993 |
24/06/2024 |
15:30:11 |
BST |
2 |
83.1600 |
XLON |
1018698202638058 |
24/06/2024 |
15:31:31 |
BST |
45 |
83.1400 |
XLON |
1018698202638423 |
24/06/2024 |
15:31:31 |
BST |
45 |
83.1200 |
XLON |
1018698202638432 |
24/06/2024 |
15:31:52 |
BST |
63 |
83.1000 |
XLON |
1018698202638496 |
24/06/2024 |
15:31:57 |
BST |
63 |
83.0800 |
XLON |
1018698202638508 |
24/06/2024 |
15:31:57 |
BST |
44 |
83.0600 |
XLON |
1018698202638511 |
24/06/2024 |
15:32:03 |
BST |
27 |
83.0600 |
XLON |
1018698202638551 |
24/06/2024 |
15:32:34 |
BST |
54 |
83.1000 |
XLON |
1018698202638701 |
24/06/2024 |
15:33:27 |
BST |
50 |
83.0600 |
XLON |
1018698202638839 |
24/06/2024 |
15:34:22 |
BST |
47 |
83.0400 |
XLON |
1018698202639021 |
24/06/2024 |
15:35:24 |
BST |
75 |
83.0400 |
XLON |
1018698202639194 |
24/06/2024 |
15:38:16 |
BST |
86 |
83.0600 |
XLON |
1018698202639614 |
24/06/2024 |
15:38:42 |
BST |
86 |
83.0400 |
XLON |
1018698202639652 |
24/06/2024 |
15:38:50 |
BST |
75 |
83.0200 |
XLON |
1018698202639677 |
24/06/2024 |
15:38:53 |
BST |
16 |
83.0000 |
XLON |
1018698202639684 |
24/06/2024 |
15:38:53 |
BST |
70 |
83.0000 |
XLON |
1018698202639685 |
24/06/2024 |
15:40:57 |
BST |
64 |
83.0400 |
XLON |
1018698202639941 |
24/06/2024 |
15:41:37 |
BST |
64 |
83.0200 |
XLON |
1018698202640102 |
24/06/2024 |
15:41:37 |
BST |
1 |
83.0000 |
XLON |
1018698202640104 |
24/06/2024 |
15:41:37 |
BST |
38 |
83.0000 |
XLON |
1018698202640105 |
24/06/2024 |
15:41:37 |
BST |
1 |
83.0000 |
XLON |
1018698202640106 |
24/06/2024 |
15:41:37 |
BST |
24 |
83.0000 |
XLON |
1018698202640107 |
24/06/2024 |
15:41:37 |
BST |
44 |
82.9600 |
XLON |
1018698202640117 |
24/06/2024 |
15:43:25 |
BST |
38 |
82.9600 |
XLON |
1018698202640440 |
24/06/2024 |
15:43:25 |
BST |
8 |
82.9600 |
XLON |
1018698202640441 |
24/06/2024 |
15:43:55 |
BST |
46 |
82.9400 |
XLON |
1018698202640518 |
24/06/2024 |
15:43:55 |
BST |
2 |
82.9200 |
XLON |
1018698202640521 |
24/06/2024 |
15:43:55 |
BST |
44 |
82.9200 |
XLON |
1018698202640522 |
24/06/2024 |
15:44:13 |
BST |
58 |
82.9000 |
XLON |
1018698202640678 |
24/06/2024 |
15:45:03 |
BST |
60 |
82.8800 |
XLON |
1018698202640722 |
24/06/2024 |
15:48:48 |
BST |
73 |
82.9000 |
XLON |
1018698202641134 |
24/06/2024 |
15:53:57 |
BST |
86 |
83.1200 |
XLON |
1018698202642244 |
24/06/2024 |
15:53:57 |
BST |
78 |
83.1000 |
XLON |
1018698202642245 |
24/06/2024 |
15:55:10 |
BST |
14 |
83.3200 |
XLON |
1018698202642439 |
24/06/2024 |
15:55:13 |
BST |
2 |
83.3000 |
XLON |
1018698202642443 |
24/06/2024 |
15:55:13 |
BST |
84 |
83.3000 |
XLON |
1018698202642444 |
24/06/2024 |
15:55:38 |
BST |
49 |
83.3000 |
XLON |
1018698202642496 |
24/06/2024 |
15:55:38 |
BST |
37 |
83.3000 |
XLON |
1018698202642497 |
24/06/2024 |
15:55:39 |
BST |
86 |
83.2800 |
XLON |
1018698202642499 |
24/06/2024 |
15:55:53 |
BST |
11 |
83.4000 |
XLON |
1018698202642554 |
24/06/2024 |
15:55:53 |
BST |
10 |
83.4000 |
XLON |
1018698202642555 |
24/06/2024 |
15:55:53 |
BST |
48 |
83.4000 |
XLON |
1018698202642556 |
24/06/2024 |
15:55:54 |
BST |
12 |
83.4800 |
XLON |
1018698202642599 |
24/06/2024 |
15:55:54 |
BST |
10 |
83.4800 |
XLON |
1018698202642600 |
24/06/2024 |
15:55:54 |
BST |
39 |
83.4800 |
XLON |
1018698202642601 |
24/06/2024 |
15:55:54 |
BST |
86 |
83.4400 |
XLON |
1018698202642606 |
24/06/2024 |
15:55:55 |
BST |
79 |
83.4200 |
XLON |
1018698202642607 |
24/06/2024 |
15:55:55 |
BST |
7 |
83.4200 |
XLON |
1018698202642608 |
24/06/2024 |
15:55:58 |
BST |
86 |
83.4000 |
XLON |
1018698202642618 |
24/06/2024 |
15:56:03 |
BST |
86 |
83.3800 |
XLON |
1018698202642631 |
24/06/2024 |
15:56:04 |
BST |
86 |
83.4400 |
XLON |
1018698202642656 |
24/06/2024 |
15:56:05 |
BST |
86 |
83.5200 |
XLON |
1018698202642688 |
24/06/2024 |
15:56:06 |
BST |
77 |
83.5800 |
XLON |
1018698202642808 |
24/06/2024 |
15:56:06 |
BST |
11 |
83.5600 |
XLON |
1018698202642809 |
24/06/2024 |
15:56:06 |
BST |
66 |
83.5600 |
XLON |
1018698202642810 |
24/06/2024 |
15:56:10 |
BST |
77 |
83.5400 |
XLON |
1018698202642816 |
24/06/2024 |
15:56:15 |
BST |
2 |
83.7800 |
XLON |
1018698202642986 |
24/06/2024 |
15:56:22 |
BST |
59 |
83.6800 |
XLON |
1018698202643024 |
24/06/2024 |
15:57:08 |
BST |
75 |
83.7400 |
XLON |
1018698202643299 |
24/06/2024 |
15:57:59 |
BST |
81 |
83.7400 |
XLON |
1018698202643430 |
24/06/2024 |
15:58:47 |
BST |
10 |
83.9400 |
XLON |
1018698202643634 |
24/06/2024 |
15:58:47 |
BST |
19 |
83.9400 |
XLON |
1018698202643635 |
24/06/2024 |
15:58:47 |
BST |
44 |
83.9400 |
XLON |
1018698202643636 |
24/06/2024 |
15:59:37 |
BST |
19 |
83.9800 |
XLON |
1018698202643776 |
24/06/2024 |
15:59:37 |
BST |
58 |
83.9800 |
XLON |
1018698202643777 |
24/06/2024 |
16:00:41 |
BST |
85 |
84.1000 |
XLON |
1018698202644129 |
24/06/2024 |
16:01:08 |
BST |
45 |
84.1000 |
XLON |
1018698202644266 |
24/06/2024 |
16:01:33 |
BST |
44 |
84.1200 |
XLON |
1018698202644341 |
24/06/2024 |
16:02:26 |
BST |
77 |
84.1200 |
XLON |
1018698202644537 |
24/06/2024 |
16:02:59 |
BST |
43 |
84.2000 |
XLON |
1018698202644671 |
24/06/2024 |
16:03:54 |
BST |
44 |
84.1000 |
XLON |
1018698202644747 |
24/06/2024 |
16:03:54 |
BST |
31 |
84.1000 |
XLON |
1018698202644748 |
24/06/2024 |
16:04:29 |
BST |
43 |
84.2800 |
XLON |
1018698202644823 |
24/06/2024 |
16:05:06 |
BST |
7 |
84.3400 |
XLON |
1018698202644968 |
24/06/2024 |
16:05:06 |
BST |
39 |
84.3400 |
XLON |
1018698202644969 |
24/06/2024 |
16:05:17 |
BST |
44 |
84.3200 |
XLON |
1018698202645010 |
24/06/2024 |
16:06:05 |
BST |
44 |
84.1800 |
XLON |
1018698202645085 |
24/06/2024 |
16:06:05 |
BST |
30 |
84.1800 |
XLON |
1018698202645086 |
24/06/2024 |
16:06:58 |
BST |
75 |
84.1200 |
XLON |
1018698202645178 |
24/06/2024 |
16:08:04 |
BST |
81 |
83.9800 |
XLON |
1018698202645299 |
24/06/2024 |
16:09:03 |
BST |
10 |
84.0000 |
XLON |
1018698202645492 |
24/06/2024 |
16:09:03 |
BST |
71 |
84.0000 |
XLON |
1018698202645493 |
24/06/2024 |
16:10:15 |
BST |
4 |
84.0400 |
XLON |
1018698202645691 |
24/06/2024 |
16:10:15 |
BST |
44 |
84.0400 |
XLON |
1018698202645692 |
24/06/2024 |
16:10:15 |
BST |
43 |
84.0200 |
XLON |
1018698202645697 |
24/06/2024 |
16:11:04 |
BST |
82 |
84.0200 |
XLON |
1018698202645812 |
24/06/2024 |
16:12:22 |
BST |
82 |
84.1600 |
XLON |
1018698202646075 |
24/06/2024 |
16:13:08 |
BST |
40 |
84.1200 |
XLON |
1018698202646171 |
24/06/2024 |
16:13:30 |
BST |
83 |
84.1200 |
XLON |
1018698202646223 |
24/06/2024 |
16:14:34 |
BST |
82 |
84.0600 |
XLON |
1018698202646388 |
24/06/2024 |
16:16:00 |
BST |
8 |
84.0000 |
XLON |
1018698202646604 |
24/06/2024 |
16:16:00 |
BST |
73 |
84.0000 |
XLON |
1018698202646605 |
24/06/2024 |
16:16:00 |
BST |
39 |
83.9600 |
XLON |
1018698202646610 |
24/06/2024 |
16:17:29 |
BST |
63 |
83.9200 |
XLON |
1018698202646806 |
24/06/2024 |
16:17:29 |
BST |
16 |
83.9200 |
XLON |
1018698202646807 |
24/06/2024 |
16:17:49 |
BST |
15 |
83.9600 |
XLON |
1018698202646909 |
24/06/2024 |
16:17:49 |
BST |
25 |
83.9600 |
XLON |
1018698202646910 |
24/06/2024 |
16:19:10 |
BST |
4 |
83.9600 |
XLON |
1018698202647109 |
24/06/2024 |
16:19:10 |
BST |
55 |
83.9600 |
XLON |
1018698202647110 |
24/06/2024 |
16:19:56 |
BST |
45 |
84.0400 |
XLON |
1018698202647202 |
24/06/2024 |
16:20:05 |
BST |
45 |
84.1000 |
XLON |
1018698202647270 |
24/06/2024 |
16:20:11 |
BST |
45 |
84.1200 |
XLON |
1018698202647285 |
24/06/2024 |
16:20:12 |
BST |
2 |
84.0800 |
XLON |
1018698202647290 |
24/06/2024 |
16:21:20 |
BST |
78 |
84.0200 |
XLON |
1018698202647452 |
24/06/2024 |
16:22:06 |
BST |
77 |
84.1000 |
XLON |
1018698202647544 |
24/06/2024 |
16:24:30 |
BST |
77 |
84.1200 |
XLON |
1018698202647892 |
24/06/2024 |
16:25:08 |
BST |
64 |
84.0800 |
XLON |
1018698202647995 |
24/06/2024 |
16:25:09 |
BST |
51 |
84.1400 |
XLON |
1018698202648013 |
24/06/2024 |
16:25:09 |
BST |
8 |
84.1000 |
XLON |
1018698202648022 |
24/06/2024 |
16:25:09 |
BST |
31 |
84.1000 |
XLON |
1018698202648023 |
24/06/2024 |
16:26:09 |
BST |
77 |
84.2000 |
XLON |
1018698202648283 |
24/06/2024 |
16:27:28 |
BST |
58 |
84.2000 |
XLON |
1018698202648513 |
24/06/2024 |
16:27:29 |
BST |
58 |
84.1800 |
XLON |
1018698202648524 |
24/06/2024 |
16:28:30 |
BST |
7 |
84.1000 |
XLON |
1018698202648665 |
24/06/2024 |
16:28:44 |
BST |
71 |
84.1000 |
XLON |
1018698202648686 |
24/06/2024 |
16:29:30 |
BST |
77 |
84.0400 |
XLON |
1018698202648788 |
24/06/2024 |
16:30:33 |
BST |
76 |
84.0400 |
XLON |
1018698202648963 |
24/06/2024 |
16:31:31 |
BST |
82 |
84.0800 |
XLON |
1018698202649107 |
24/06/2024 |
16:34:09 |
BST |
32 |
84.0800 |
XLON |
1018698202649421 |
24/06/2024 |
16:34:09 |
BST |
20 |
84.0800 |
XLON |
1018698202649422 |
24/06/2024 |
16:34:09 |
BST |
79 |
84.0600 |
XLON |
1018698202649424 |
24/06/2024 |
16:34:13 |
BST |
66 |
84.0400 |
XLON |
1018698202649430 |
24/06/2024 |
16:34:25 |
BST |
1 |
84.0200 |
XLON |
1018698202649465 |
24/06/2024 |
16:36:21 |
BST |
79 |
83.9800 |
XLON |
1018698202649644 |
24/06/2024 |
16:37:21 |
BST |
67 |
84.0000 |
XLON |
1018698202649748 |
24/06/2024 |
16:38:50 |
BST |
67 |
84.0200 |
XLON |
1018698202650016 |
24/06/2024 |
16:39:36 |
BST |
73 |
84.0200 |
XLON |
1018698202650261 |
24/06/2024 |
16:39:36 |
BST |
67 |
84.0000 |
XLON |
1018698202650263 |
24/06/2024 |
16:39:49 |
BST |
74 |
83.9800 |
XLON |
1018698202650297 |
24/06/2024 |
16:40:18 |
BST |
6 |
83.9600 |
XLON |
1018698202650368 |
24/06/2024 |
16:40:18 |
BST |
2 |
83.9600 |
XLON |
1018698202650369 |
24/06/2024 |
16:40:51 |
BST |
74 |
83.9200 |
XLON |
1018698202650497 |
24/06/2024 |
16:41:54 |
BST |
8 |
83.9000 |
XLON |
1018698202650586 |
24/06/2024 |
16:41:54 |
BST |
32 |
83.9000 |
XLON |
1018698202650587 |
24/06/2024 |
16:42:01 |
BST |
59 |
83.8800 |
XLON |
1018698202650612 |
24/06/2024 |
16:42:15 |
BST |
20 |
83.9000 |
XLON |
1018698202650666 |
24/06/2024 |
16:42:30 |
BST |
40 |
83.9200 |
XLON |
1018698202650729 |
24/06/2024 |
16:43:58 |
BST |
58 |
83.8800 |
XLON |
1018698202650906 |
24/06/2024 |
16:44:01 |
BST |
58 |
83.8600 |
XLON |
1018698202650915 |
24/06/2024 |
16:44:06 |
BST |
1 |
83.8200 |
XLON |
1018698202650918 |
24/06/2024 |
16:44:34 |
BST |
70 |
83.7600 |
XLON |
1018698202650985 |
24/06/2024 |
16:45:49 |
BST |
81 |
83.6800 |
XLON |
1018698202651205 |
24/06/2024 |
16:48:49 |
BST |
82 |
83.8400 |
XLON |
1018698202651703 |
24/06/2024 |
16:48:49 |
BST |
61 |
83.8200 |
XLON |
1018698202651704 |
24/06/2024 |
16:48:49 |
BST |
21 |
83.8200 |
XLON |
1018698202651705 |
24/06/2024 |
16:48:49 |
BST |
82 |
83.8000 |
XLON |
1018698202651709 |
24/06/2024 |
16:50:02 |
BST |
19 |
83.7600 |
XLON |
1018698202651913 |
24/06/2024 |
16:50:02 |
BST |
45 |
83.7600 |
XLON |
1018698202651914 |
24/06/2024 |
16:50:02 |
BST |
19 |
83.7600 |
XLON |
1018698202651915 |
24/06/2024 |
16:51:16 |
BST |
56 |
83.7400 |
XLON |
1018698202651985 |
24/06/2024 |
16:51:38 |
BST |
56 |
83.7400 |
XLON |
1018698202652106 |
24/06/2024 |
16:51:38 |
BST |
43 |
83.7000 |
XLON |
1018698202652116 |
24/06/2024 |
16:52:04 |
BST |
44 |
83.6600 |
XLON |
1018698202652202 |
24/06/2024 |
16:53:10 |
BST |
54 |
83.7200 |
XLON |
1018698202652399 |
24/06/2024 |
16:54:31 |
BST |
43 |
83.7600 |
XLON |
1018698202652726 |
24/06/2024 |
16:55:08 |
BST |
53 |
83.7800 |
XLON |
1018698202652896 |
24/06/2024 |
16:57:04 |
BST |
86 |
83.7800 |
XLON |
1018698202653110 |
24/06/2024 |
16:57:39 |
BST |
16 |
83.8000 |
XLON |
1018698202653218 |
24/06/2024 |
16:57:39 |
BST |
50 |
83.8000 |
XLON |
1018698202653219 |
24/06/2024 |
16:58:02 |
BST |
66 |
83.7800 |
XLON |
1018698202653249 |
24/06/2024 |
17:01:17 |
BST |
86 |
83.8800 |
XLON |
1018698202653784 |
24/06/2024 |
17:01:32 |
BST |
86 |
83.9000 |
XLON |
1018698202653860 |
24/06/2024 |
17:02:12 |
BST |
67 |
83.9200 |
XLON |
1018698202653938 |
24/06/2024 |
17:02:12 |
BST |
19 |
83.9200 |
XLON |
1018698202653939 |
24/06/2024 |
17:03:19 |
BST |
86 |
83.9600 |
XLON |
1018698202654102 |
24/06/2024 |
17:03:20 |
BST |
86 |
83.9400 |
XLON |
1018698202654113 |
24/06/2024 |
17:04:16 |
BST |
79 |
83.9800 |
XLON |
1018698202654277 |
24/06/2024 |
17:04:16 |
BST |
7 |
83.9800 |
XLON |
1018698202654278 |
24/06/2024 |
17:05:27 |
BST |
86 |
83.9600 |
XLON |
1018698202654455 |
24/06/2024 |
17:05:55 |
BST |
86 |
84.0200 |
XLON |
1018698202654534 |
24/06/2024 |
17:05:55 |
BST |
86 |
84.0000 |
XLON |
1018698202654537 |
24/06/2024 |
17:06:22 |
BST |
72 |
83.9800 |
XLON |
1018698202654579 |
24/06/2024 |
17:06:22 |
BST |
14 |
83.9800 |
XLON |
1018698202654580 |
24/06/2024 |
17:06:45 |
BST |
53 |
83.9600 |
XLON |
1018698202654622 |
24/06/2024 |
17:06:46 |
BST |
55 |
83.9400 |
XLON |
1018698202654645 |
24/06/2024 |
17:06:48 |
BST |
2 |
83.9400 |
XLON |
1018698202654664 |
24/06/2024 |
17:08:18 |
BST |
58 |
83.9000 |
XLON |
1018698202654924 |
24/06/2024 |
17:08:44 |
BST |
32 |
83.8800 |
XLON |
1018698202654974 |
24/06/2024 |
17:08:44 |
BST |
1 |
83.8800 |
XLON |
1018698202654975 |
24/06/2024 |
17:08:44 |
BST |
20 |
83.8800 |
XLON |
1018698202654976 |
24/06/2024 |
17:09:46 |
BST |
68 |
83.9000 |
XLON |
1018698202655166 |
24/06/2024 |
17:10:05 |
BST |
68 |
83.8800 |
XLON |
1018698202655234 |
24/06/2024 |
17:10:05 |
BST |
53 |
83.8600 |
XLON |
1018698202655236 |
24/06/2024 |
17:10:08 |
BST |
53 |
83.8400 |
XLON |
1018698202655247 |
24/06/2024 |
17:10:52 |
BST |
56 |
83.9000 |
XLON |
1018698202655394 |
24/06/2024 |
17:11:12 |
BST |
56 |
83.8800 |
XLON |
1018698202655426 |
24/06/2024 |
17:13:09 |
BST |
51 |
83.8800 |
XLON |
1018698202655793 |
24/06/2024 |
17:13:58 |
BST |
11 |
83.9000 |
XLON |
1018698202655950 |
24/06/2024 |
17:13:58 |
BST |
75 |
83.9000 |
XLON |
1018698202655951 |
24/06/2024 |
17:14:50 |
BST |
86 |
83.9000 |
XLON |
1018698202656183 |
24/06/2024 |
17:15:34 |
BST |
81 |
83.9000 |
XLON |
1018698202656282 |
24/06/2024 |
17:16:22 |
BST |
55 |
83.9000 |
XLON |
1018698202656415 |
24/06/2024 |
17:16:37 |
BST |
86 |
83.9000 |
XLON |
1018698202656471 |
24/06/2024 |
17:16:37 |
BST |
19 |
83.9200 |
XLON |
1018698202656472 |
24/06/2024 |
17:16:37 |
BST |
24 |
83.9200 |
XLON |
1018698202656473 |
24/06/2024 |
17:17:25 |
BST |
39 |
83.9200 |
XLON |
1018698202656672 |
24/06/2024 |
17:17:25 |
BST |
35 |
83.9200 |
XLON |
1018698202656673 |
24/06/2024 |
17:17:35 |
BST |
73 |
83.9000 |
XLON |
1018698202656681 |
24/06/2024 |
17:17:35 |
BST |
13 |
83.9000 |
XLON |
1018698202656682 |
24/06/2024 |
17:17:35 |
BST |
86 |
83.8800 |
XLON |
1018698202656684 |
24/06/2024 |
17:17:51 |
BST |
46 |
83.9000 |
XLON |
1018698202656770 |
24/06/2024 |
17:17:54 |
BST |
75 |
83.8800 |
XLON |
1018698202656785 |
24/06/2024 |
17:18:17 |
BST |
54 |
83.9600 |
XLON |
1018698202656880 |
24/06/2024 |
17:18:51 |
BST |
71 |
83.9600 |
XLON |
1018698202656955 |
24/06/2024 |
17:20:05 |
BST |
13 |
83.9400 |
XLON |
1018698202657179 |
24/06/2024 |
17:20:08 |
BST |
41 |
83.9400 |
XLON |
1018698202657184 |
24/06/2024 |
17:21:11 |
BST |
43 |
84.0400 |
XLON |
1018698202657455 |
24/06/2024 |
17:21:37 |
BST |
36 |
84.0200 |
XLON |
1018698202657573 |
24/06/2024 |
17:21:39 |
BST |
97 |
84.0400 |
XLON |
1018698202657589 |
24/06/2024 |
17:22:13 |
BST |
33 |
84.0400 |
XLON |
1018698202657722 |
24/06/2024 |
17:22:13 |
BST |
28 |
84.0400 |
XLON |
1018698202657723 |
24/06/2024 |
17:22:19 |
BST |
86 |
84.0200 |
XLON |
1018698202657749 |
24/06/2024 |
17:22:37 |
BST |
63 |
84.0000 |
XLON |
1018698202657819 |
24/06/2024 |
17:22:41 |
BST |
62 |
84.0000 |
XLON |
1018698202657838 |
24/06/2024 |
17:23:36 |
BST |
53 |
84.0200 |
XLON |
1018698202658016 |
24/06/2024 |
17:23:49 |
BST |
53 |
84.0000 |
XLON |
1018698202658046 |
24/06/2024 |
17:24:12 |
BST |
46 |
84.0200 |
XLON |
1018698202658184 |
24/06/2024 |
17:24:34 |
BST |
46 |
84.0000 |
XLON |
1018698202658574 |
24/06/2024 |
17:24:41 |
BST |
46 |
83.9800 |
XLON |
1018698202658614 |
24/06/2024 |
17:25:08 |
BST |
59 |
83.9600 |
XLON |
1018698202658765 |
24/06/2024 |
17:25:18 |
BST |
43 |
83.9400 |
XLON |
1018698202658838 |
24/06/2024 |
17:25:38 |
BST |
62 |
83.9200 |
XLON |
1018698202658945 |
24/06/2024 |
17:25:48 |
BST |
55 |
83.9000 |
XLON |
1018698202659010 |
24/06/2024 |
17:26:46 |
BST |
11 |
83.9400 |
XLON |
1018698202659458 |
24/06/2024 |
17:26:46 |
BST |
49 |
83.9400 |
XLON |
1018698202659459 |
24/06/2024 |
17:26:46 |
BST |
48 |
83.9400 |
XLON |
1018698202659460 |
24/06/2024 |
17:26:46 |
BST |
33 |
83.9400 |
XLON |
1018698202659461 |
24/06/2024 |
17:27:23 |
BST |
14 |
83.9600 |
XLON |
1018698202659701 |
24/06/2024 |
17:27:23 |
BST |
12 |
83.9600 |
XLON |
1018698202659702 |
24/06/2024 |
17:27:23 |
BST |
49 |
83.9600 |
XLON |
1018698202659703 |
24/06/2024 |
17:27:23 |
BST |
37 |
83.9600 |
XLON |
1018698202659704 |
24/06/2024 |
17:27:43 |
BST |
12 |
83.9400 |
XLON |
1018698202659763 |
24/06/2024 |
17:27:43 |
BST |
59 |
83.9400 |
XLON |
1018698202659764 |
24/06/2024 |
17:28:00 |
BST |
58 |
83.9200 |
XLON |
1018698202659873 |
24/06/2024 |
17:28:18 |
BST |
49 |
83.9400 |
XLON |
1018698202659928 |
24/06/2024 |
17:28:47 |
BST |
28 |
83.9800 |
XLON |
1018698202660149 |
24/06/2024 |
17:28:55 |
BST |
49 |
84.0000 |
XLON |
1018698202660186 |
24/06/2024 |
17:28:55 |
BST |
43 |
84.0200 |
XLON |
1018698202660187 |
24/06/2024 |
17:28:55 |
BST |
12 |
84.0200 |
XLON |
1018698202660188 |
24/06/2024 |
17:28:55 |
BST |
8 |
84.0200 |
XLON |
1018698202660189 |
24/06/2024 |
17:29:28 |
BST |
43 |
84.0200 |
XLON |
1018698202660321 |
24/06/2024 |
17:29:28 |
BST |
40 |
84.0000 |
XLON |
1018698202660325 |
24/06/2024 |
17:29:28 |
BST |
6 |
84.0000 |
XLON |
1018698202660326 |
24/06/2024 |
17:29:50 |
BST |
32 |
83.9800 |
XLON |
1018698202660500 |
交易日期 |
時間 |
時區 |
音量 |
價格（英鎊） |
交易地點 |
交易編號 |
24/06/2024 |
10:43:26 |
最好 |
86 |
83.3600 |
XLON |
1018698202622244 |
24/06/2024 |
10:43:39 |
最好 |
86 |
83.3400 |
XLON |
1018698202622289 |
24/06/2024 |
10:45:41 |
最好 |
86 |
83.3200 |
XLON |
1018698202622399 |
24/06/2024 |
10:47:30 |
最好 |
16 |
83.4000 |
XLON |
1018698202622520 |
24/06/2024 |
10:47:30 |
最好 |
61 |
83.4000 |
XLON |
1018698202622521 |
24/06/2024 |
10:47:30 |
最好 |
77 |
83.3800 |
XLON |
1018698202622526 |
24/06/2024 |
10:47:31 |
最好 |
77 |
83.3600 |
XLON |
1018698202622530 |
24/06/2024 |
10:49:57 |
最好 |
1 |
83.3600 |
XLON |
1018698202622789 |
24/06/2024 |
10:51:56 |
最好 |
76 |
83.3600 |
XLON |
1018698202622935 |
24/06/2024 |
10:53:26 |
最好 |
39 |
83.3200 |
XLON |
1018698202622994 |
24/06/2024 |
10:53:26 |
最好 |
38 |
83.3000 |
XLON |
1018698202623004 |
24/06/2024 |
10:57:16 |
最好 |
75 |
83.2600 |
XLON |
1018698202623382 |
24/06/2024 |
11:01:42 |
最好 |
56 |
83.3200 |
XLON |
1018698202623663 |
24/06/2024 |
11:02:10 |
最好 |
56 |
83.3400 |
XLON |
1018698202623786 |
24/06/2024 |
11:09:49 |
最好 |
12 |
83.4000 |
XLON |
1018698202624186 |
24/06/2024 |
11:09:49 |
最好 |
39 |
83.4000 |
XLON |
1018698202624187 |
24/06/2024 |
11:14:30 |
最好 |
71 |
83.4200 |
XLON |
1018698202624419 |
24/06/2024 |
11:15:15 |
最好 |
47 |
83.4000 |
XLON |
1018698202624454 |
24/06/2024 |
11:15:15 |
最好 |
58 |
83.3800 |
XLON |
1018698202624459 |
24/06/2024 |
11:15:39 |
最好 |
74 |
83.3400 |
XLON |
1018698202624479 |
24/06/2024 |
11:23:12 |
最好 |
60 |
83.4000 |
XLON |
1018698202624813 |
24/06/2024 |
11:23:38 |
最好 |
60 |
83.4000 |
XLON |
1018698202624838 |
24/06/2024 |
11:23:38 |
最好 |
60 |
83.3800 |
XLON |
1018698202624840 |
24/06/2024 |
11:24:39 |
最好 |
39 |
83.3600 |
XLON |
1018698202624860 |
24/06/2024 |
11:29:43 |
最好 |
49 |
83.3800 |
XLON |
1018698202625024 |
24/06/2024 |
11:30:45 |
最好 |
1 |
83.3600 |
XLON |
1018698202625068 |
24/06/2024 |
11:30:45 |
最好 |
54 |
83.3600 |
XLON |
1018698202625069 |
24/06/2024 |
11:32:00 |
最好 |
1 |
83.3400 |
XLON |
1018698202625106 |
24/06/2024 |
11:32:00 |
最好 |
42 |
83.3400 |
XLON |
1018698202625107 |
24/06/2024 |
11:33:24 |
最好 |
38 |
83.3000 |
XLON |
1018698202625138 |
24/06/2024 |
11:33:43 |
最好 |
4 |
83.2800 |
XLON |
1018698202625148 |
24/06/2024 |
11:37:33 |
最好 |
1 |
83.3000 |
XLON |
1018698202625278 |
24/06/2024 |
11:37:33 |
最好 |
70 |
83.3000 |
XLON |
1018698202625279 |
24/06/2024 |
11:39:45 |
最好 |
37 |
83.2800 |
XLON |
1018698202625363 |
24/06/2024 |
11:41:09 |
最好 |
55 |
83.2600 |
XLON |
1018698202625470 |
24/06/2024 |
11:45:24 |
最好 |
55 |
83.2600 |
XLON |
1018698202625661 |
24/06/2024 |
11:45:26 |
最好 |
64 |
83.2400 |
XLON |
1018698202625669 |
24/06/2024 |
11:45:26 |
最好 |
9 |
83.2000 |
XLON |
1018698202625672 |
24/06/2024 |
11:49:15 |
最好 |
35 |
83.0800 |
XLON |
1018698202625945 |
24/06/2024 |
11:49:15 |
最好 |
39 |
83.0800 |
XLON |
1018698202625946 |
24/06/2024 |
11:57:06 |
最好 |
35 |
83.1000 |
XLON |
1018698202626237 |
24/06/2024 |
11:57:06 |
最好 |
27 |
83.1000 |
XLON |
1018698202626238 |
24/06/2024 |
11:57:06 |
最好 |
48 |
83.0800 |
XLON |
1018698202626243 |
24/06/2024 |
11:57:06 |
最好 |
14 |
83.0800 |
XLON |
1018698202626244 |
24/06/2024 |
11:57:06 |
最好 |
62 |
83.0600 |
XLON |
1018698202626248 |
24/06/2024 |
12:04:02 |
最好 |
79 |
83.0400 |
XLON |
1018698202626431 |
24/06/2024 |
12:05:00 |
最好 |
15 |
83.0600 |
XLON |
1018698202626505 |
24/06/2024 |
12:05:00 |
最好 |
43 |
83.0600 |
XLON |
1018698202626506 |
24/06/2024 |
12:05:00 |
最好 |
58 |
83.0400 |
XLON |
1018698202626508 |
24/06/2024 |
12:05:11 |
最好 |
1 |
83.0000 |
XLON |
1018698202626525 |
24/06/2024 |
12:11:17 |
最好 |
39 |
83.0400 |
XLON |
1018698202626820 |
24/06/2024 |
12:11:17 |
最好 |
8 |
83.0400 |
XLON |
1018698202626821 |
24/06/2024 |
12:11:17 |
最好 |
1 |
83.0400 |
XLON |
1018698202626822 |
24/06/2024 |
12:11:17 |
最好 |
1 |
83.0400 |
XLON |
1018698202626823 |
24/06/2024 |
12:11:17 |
最好 |
2 |
83.0400 |
XLON |
1018698202626824 |
24/06/2024 |
12:11:17 |
最好 |
58 |
83.0200 |
XLON |
1018698202626826 |
24/06/2024 |
12:14:57 |
最好 |
85 |
83.0800 |
XLON |
1018698202626932 |
24/06/2024 |
12:15:19 |
最好 |
39 |
83.1600 |
XLON |
1018698202626949 |
24/06/2024 |
12:27:13 |
最好 |
57 |
83.1800 |
XLON |
1018698202627436 |
24/06/2024 |
12:29:19 |
最好 |
28 |
83.1800 |
XLON |
1018698202627496 |
24/06/2024 |
12:29:19 |
最好 |
53 |
83.1800 |
XLON |
1018698202627497 |
24/06/2024 |
12:34:19 |
最好 |
67 |
83.1800 |
XLON |
1018698202627699 |
24/06/2024 |
12:34:56 |
最好 |
57 |
83.1600 |
XLON |
1018698202627738 |
24/06/2024 |
12:35:47 |
最好 |
86 |
83.2000 |
XLON |
1018698202627871 |
24/06/2024 |
12:36:03 |
最好 |
49 |
83.1800 |
XLON |
1018698202627912 |
24/06/2024 |
12:36:03 |
最好 |
18 |
83.1800 |
XLON |
1018698202627913 |
24/06/2024 |
12:36:03 |
最好 |
36 |
83.1600 |
XLON |
1018698202627914 |
24/06/2024 |
12:41:06 |
最好 |
74 |
83.1600 |
XLON |
1018698202628149 |
24/06/2024 |
12:46:28 |
最好 |
2 |
83.1800 |
XLON |
1018698202628367 |
24/06/2024 |
12:55:11 |
最好 |
8 |
83.1800 |
XLON |
1018698202628632 |
24/06/2024 |
12:55:11 |
最好 |
47 |
83.1800 |
XLON |
1018698202628633 |
24/06/2024 |
13:01:28 |
最好 |
58 |
83.2400 |
XLON |
1018698202628949 |
24/06/2024 |
13:01:28 |
最好 |
28 |
83.2400 |
XLON |
1018698202628950 |
24/06/2024 |
13:09:31 |
最好 |
86 |
83.3600 |
XLON |
1018698202629685 |
24/06/2024 |
13:09:31 |
最好 |
86 |
83.3400 |
XLON |
1018698202629705 |
24/06/2024 |
13:09:31 |
最好 |
86 |
83.3600 |
XLON |
1018698202629709 |
24/06/2024 |
13:09:31 |
最好 |
86 |
83.3400 |
XLON |
1018698202629719 |
24/06/2024 |
13:09:31 |
最好 |
18 |
83.3200 |
XLON |
1018698202629722 |
24/06/2024 |
13:09:31 |
最好 |
68 |
83.3200 |
XLON |
1018698202629723 |
24/06/2024 |
13:09:32 |
最好 |
44 |
83.2800 |
XLON |
1018698202629732 |
24/06/2024 |
13:16:12 |
最好 |
53 |
83.2800 |
XLON |
1018698202629966 |
24/06/2024 |
13:16:12 |
最好 |
22 |
83.2800 |
XLON |
1018698202629967 |
24/06/2024 |
13:17:42 |
最好 |
39 |
83.2400 |
XLON |
1018698202630083 |
24/06/2024 |
13:20:28 |
最好 |
77 |
83.2200 |
XLON |
1018698202630276 |
24/06/2024 |
13:25:44 |
最好 |
38 |
83.2200 |
XLON |
1018698202630485 |
24/06/2024 |
13:25:45 |
最好 |
38 |
83.2000 |
XLON |
1018698202630509 |
24/06/2024 |
13:25:45 |
最好 |
11 |
83.2000 |
XLON |
1018698202630510 |
24/06/2024 |
13:25:45 |
最好 |
49 |
83.1800 |
XLON |
1018698202630521 |
24/06/2024 |
13:26:09 |
最好 |
11 |
83.1400 |
XLON |
1018698202630537 |
24/06/2024 |
13:32:22 |
最好 |
77 |
83.0200 |
XLON |
1018698202630898 |
24/06/2024 |
13:35:26 |
最好 |
56 |
83.0000 |
XLON |
1018698202631035 |
24/06/2024 |
13:35:58 |
最好 |
49 |
83.0000 |
XLON |
1018698202631060 |
24/06/2024 |
13:37:45 |
最好 |
1 |
82.9600 |
XLON |
1018698202631161 |
24/06/2024 |
13:37:45 |
最好 |
1 |
82.9600 |
XLON |
1018698202631162 |
24/06/2024 |
13:39:41 |
最好 |
50 |
83.0000 |
XLON |
1018698202631260 |
24/06/2024 |
13:39:53 |
最好 |
50 |
83.0200 |
XLON |
1018698202631279 |
24/06/2024 |
13:45:47 |
最好 |
66 |
83.0800 |
XLON |
1018698202631543 |
24/06/2024 |
13:46:44 |
最好 |
66 |
83.0600 |
XLON |
1018698202631658 |
24/06/2024 |
13:48:21 |
最好 |
31 |
83.0400 |
XLON |
1018698202631719 |
24/06/2024 |
13:48:21 |
最好 |
35 |
83.0400 |
XLON |
1018698202631720 |
24/06/2024 |
13:50:07 |
最好 |
62 |
83.0400 |
XLON |
1018698202631795 |
24/06/2024 |
13:50:48 |
最好 |
49 |
83.0600 |
XLON |
1018698202631848 |
24/06/2024 |
13:55:03 |
最好 |
14 |
83.0600 |
XLON |
1018698202632063 |
24/06/2024 |
13:55:03 |
最好 |
59 |
83.0600 |
XLON |
1018698202632064 |
24/06/2024 |
13:59:01 |
最好 |
73 |
83.0600 |
XLON |
1018698202632203 |
24/06/2024 |
13:59:01 |
最好 |
37 |
83.0400 |
XLON |
1018698202632210 |
24/06/2024 |
14:04:11 |
最好 |
55 |
83.0200 |
XLON |
1018698202632604 |
24/06/2024 |
14:04:20 |
最好 |
55 |
83.0000 |
XLON |
1018698202632620 |
24/06/2024 |
14:11:15 |
最好 |
79 |
83.0000 |
XLON |
1018698202633033 |
24/06/2024 |
14:14:32 |
最好 |
20 |
83.0200 |
XLON |
1018698202633156 |
24/06/2024 |
14:14:32 |
最好 |
30 |
83.0200 |
XLON |
1018698202633157 |
24/06/2024 |
14:14:56 |
最好 |
56 |
83.0000 |
XLON |
1018698202633201 |
24/06/2024 |
14:16:33 |
最好 |
46 |
82.9800 |
XLON |
1018698202633286 |
24/06/2024 |
14:22:57 |
最好 |
20 |
82.9800 |
XLON |
1018698202633521 |
24/06/2024 |
14:22:57 |
最好 |
54 |
82.9800 |
XLON |
1018698202633522 |
24/06/2024 |
14:28:51 |
最好 |
59 |
82.9600 |
XLON |
1018698202633741 |
24/06/2024 |
14:29:21 |
最好 |
17 |
83.0000 |
XLON |
1018698202633800 |
24/06/2024 |
14:29:21 |
最好 |
69 |
83.0000 |
XLON |
1018698202633801 |
24/06/2024 |
14:29:21 |
最好 |
86 |
82.9800 |
XLON |
1018698202633803 |
24/06/2024 |
14:30:17 |
最好 |
46 |
83.0000 |
XLON |
1018698202633843 |
24/06/2024 |
14:30:17 |
最好 |
16 |
83.0000 |
XLON |
1018698202633844 |
24/06/2024 |
14:32:16 |
最好 |
62 |
82.9800 |
XLON |
1018698202633938 |
24/06/2024 |
14:32:21 |
最好 |
67 |
82.9800 |
XLON |
1018698202633948 |
24/06/2024 |
14:34:58 |
最好 |
38 |
82.9800 |
XLON |
1018698202634120 |
24/06/2024 |
14:34:58 |
最好 |
19 |
82.9800 |
XLON |
1018698202634121 |
24/06/2024 |
14:37:31 |
最好 |
57 |
82.9600 |
XLON |
1018698202634206 |
24/06/2024 |
14:37:45 |
最好 |
20 |
82.9400 |
XLON |
1018698202634220 |
24/06/2024 |
14:37:45 |
最好 |
23 |
82.9400 |
XLON |
1018698202634221 |
24/06/2024 |
14:39:18 |
最好 |
23 |
82.9600 |
XLON |
1018698202634426 |
24/06/2024 |
14:39:18 |
最好 |
8 |
82.9600 |
XLON |
1018698202634427 |
24/06/2024 |
14:39:18 |
最好 |
16 |
82.9600 |
XLON |
1018698202634428 |
24/06/2024 |
14:44:01 |
最好 |
47 |
82.9400 |
XLON |
1018698202634704 |
24/06/2024 |
14:44:53 |
最好 |
86 |
82.9800 |
XLON |
1018698202634792 |
24/06/2024 |
14:49:11 |
最好 |
12 |
83.0600 |
XLON |
1018698202635050 |
24/06/2024 |
14:49:11 |
最好 |
14 |
83.0600 |
XLON |
1018698202635051 |
24/06/2024 |
14:49:11 |
最好 |
60 |
83.0600 |
XLON |
1018698202635052 |
24/06/2024 |
14:49:11 |
最好 |
75 |
83.0400 |
XLON |
1018698202635054 |
24/06/2024 |
14:49:34 |
最好 |
75 |
83.0200 |
XLON |
1018698202635060 |
24/06/2024 |
14:50:21 |
最好 |
58 |
83.0000 |
XLON |
1018698202635089 |
24/06/2024 |
14:50:21 |
最好 |
28 |
83.0000 |
XLON |
1018698202635090 |
24/06/2024 |
14:56:34 |
最好 |
86 |
83.0200 |
XLON |
1018698202635481 |
24/06/2024 |
14:57:34 |
最好 |
83 |
83.0000 |
XLON |
1018698202635610 |
24/06/2024 |
15:03:36 |
最好 |
2 |
83.0200 |
XLON |
1018698202636078 |
24/06/2024 |
15:03:36 |
最好 |
84 |
83.0200 |
XLON |
1018698202636079 |
24/06/2024 |
15:06:30 |
最好 |
20 |
83.0000 |
XLON |
1018698202636286 |
24/06/2024 |
15:06:30 |
最好 |
66 |
83.0000 |
XLON |
1018698202636287 |
24/06/2024 |
15:11:26 |
最好 |
75 |
83.0000 |
XLON |
1018698202636613 |
24/06/2024 |
15:11:26 |
最好 |
11 |
83.0000 |
XLON |
1018698202636614 |
24/06/2024 |
15:11:26 |
最好 |
59 |
82.9800 |
XLON |
1018698202636617 |
24/06/2024 |
15:13:09 |
最好 |
86 |
83.0400 |
XLON |
1018698202636754 |
24/06/2024 |
15:14:36 |
最好 |
54 |
83.0200 |
XLON |
1018698202636829 |
24/06/2024 |
15:14:36 |
最好 |
32 |
83.0200 |
XLON |
1018698202636830 |
24/06/2024 |
15:15:40 |
最好 |
86 |
83.0000 |
XLON |
1018698202636872 |
24/06/2024 |
15:18:03 |
最好 |
73 |
83.0200 |
XLON |
1018698202637003 |
24/06/2024 |
15:18:03 |
最好 |
86 |
83.0400 |
XLON |
1018698202637008 |
24/06/2024 |
15:19:09 |
最好 |
13 |
83.0200 |
XLON |
1018698202637076 |
24/06/2024 |
15:20:37 |
最好 |
29 |
83.0000 |
XLON |
1018698202637158 |
24/06/2024 |
15:21:25 |
最好 |
86 |
83.0800 |
XLON |
1018698202637238 |
24/06/2024 |
15:21:43 |
最好 |
86 |
83.1200 |
XLON |
1018698202637264 |
24/06/2024 |
15:22:23 |
最好 |
13 |
83.1000 |
XLON |
1018698202637296 |
24/06/2024 |
15:22:23 |
最好 |
73 |
83.1000 |
XLON |
1018698202637297 |
24/06/2024 |
15:22:23 |
最好 |
86 |
83.0800 |
XLON |
1018698202637300 |
24/06/2024 |
15:25:01 |
最好 |
58 |
83.1000 |
XLON |
1018698202637418 |
24/06/2024 |
15:25:07 |
最好 |
58 |
83.0800 |
XLON |
1018698202637429 |
24/06/2024 |
15:25:34 |
最好 |
58 |
83.0600 |
XLON |
1018698202637484 |
24/06/2024 |
15:26:03 |
最好 |
61 |
83.0400 |
XLON |
1018698202637500 |
24/06/2024 |
15:26:03 |
最好 |
15 |
83.0400 |
XLON |
1018698202637501 |
24/06/2024 |
15:26:08 |
最好 |
3 |
83.0200 |
XLON |
1018698202637511 |
24/06/2024 |
15:28:21 |
最好 |
22 |
83.0600 |
XLON |
1018698202637639 |
24/06/2024 |
15:28:21 |
最好 |
9 |
83.0600 |
XLON |
1018698202637640 |
24/06/2024 |
15:30:06 |
最好 |
85 |
83.1800 |
XLON |
1018698202637979 |
24/06/2024 |
15:30:06 |
最好 |
85 |
83.1600 |
XLON |
1018698202637990 |
24/06/2024 |
15:30:06 |
最好 |
85 |
83.1400 |
XLON |
1018698202637993 |
24/06/2024 |
15:30:11 |
最好 |
2 |
83.1600 |
XLON |
1018698202638058 |
24/06/2024 |
15:31:31 |
最好 |
45 |
83.1400 |
XLON |
1018698202638423 |
24/06/2024 |
15:31:31 |
最好 |
45 |
83.1200 |
XLON |
1018698202638432 |
24/06/2024 |
15:31:52 |
最好 |
63 |
83.1000 |
XLON |
1018698202638496 |
24/06/2024 |
15:31:57 |
最好 |
63 |
83.0800 |
XLON |
1018698202638508 |
24/06/2024 |
15:31:57 |
最好 |
44 |
83.0600 |
XLON |
1018698202638511 |
24/06/2024 |
15:32:03 |
最好 |
27 |
83.0600 |
XLON |
1018698202638551 |
24/06/2024 |
15:32:34 |
最好 |
54 |
83.1000 |
XLON |
1018698202638701 |
24/06/2024 |
15:33:27 |
最好 |
50 |
83.0600 |
XLON |
1018698202638839 |
24/06/2024 |
15:34:22 |
最好 |
47 |
83.0400 |
XLON |
1018698202639021 |
24/06/2024 |
15:35:24 |
最好 |
75 |
83.0400 |
XLON |
1018698202639194 |
24/06/2024 |
15:38:16 |
最好 |
86 |
83.0600 |
XLON |
1018698202639614 |
24/06/2024 |
15:38:42 |
最好 |
86 |
83.0400 |
XLON |
1018698202639652 |
24/06/2024 |
15:38:50 |
最好 |
75 |
83.0200 |
XLON |
1018698202639677 |
24/06/2024 |
15:38:53 |
最好 |
16 |
83.0000 |
XLON |
1018698202639684 |
24/06/2024 |
15:38:53 |
最好 |
70 |
83.0000 |
XLON |
1018698202639685 |
24/06/2024 |
15:40:57 |
最好 |
64 |
83.0400 |
XLON |
1018698202639941 |
24/06/2024 |
15:41:37 |
最好 |
64 |
83.0200 |
XLON |
1018698202640102 |
24/06/2024 |
15:41:37 |
最好 |
1 |
83.0000 |
XLON |
1018698202640104 |
24/06/2024 |
15:41:37 |
最好 |
38 |
83.0000 |
XLON |
1018698202640105 |
24/06/2024 |
15:41:37 |
最好 |
1 |
83.0000 |
XLON |
1018698202640106 |
24/06/2024 |
15:41:37 |
最好 |
24 |
83.0000 |
XLON |
1018698202640107 |
24/06/2024 |
15:41:37 |
最好 |
44 |
82.9600 |
XLON |
1018698202640117 |
24/06/2024 |
15:43:25 |
最好 |
38 |
82.9600 |
XLON |
1018698202640440 |
24/06/2024 |
15:43:25 |
最好 |
8 |
82.9600 |
XLON |
1018698202640441 |
24/06/2024 |
15:43:55 |
最好 |
46 |
82.9400 |
XLON |
1018698202640518 |
24/06/2024 |
15:43:55 |
最好 |
2 |
82.9200 |
XLON |
1018698202640521 |
24/06/2024 |
15:43:55 |
最好 |
44 |
82.9200 |
XLON |
1018698202640522 |
24/06/2024 |
15:44:13 |
最好 |
58 |
82.9000 |
XLON |
1018698202640678 |
24/06/2024 |
15:45:03 |
最好 |
60 |
82.8800 |
XLON |
1018698202640722 |
24/06/2024 |
15:48:48 |
最好 |
73 |
82.9000 |
XLON |
1018698202641134 |
24/06/2024 |
15:53:57 |
最好 |
86 |
83.1200 |
XLON |
1018698202642244 |
24/06/2024 |
15:53:57 |
最好 |
78 |
83.1000 |
XLON |
1018698202642245 |
24/06/2024 |
15:55:10 |
最好 |
14 |
83.3200 |
XLON |
1018698202642439 |
24/06/2024 |
15:55:13 |
最好 |
2 |
83.3000 |
XLON |
1018698202642443 |
24/06/2024 |
15:55:13 |
最好 |
84 |
83.3000 |
XLON |
1018698202642444 |
24/06/2024 |
15:55:38 |
最好 |
49 |
83.3000 |
XLON |
1018698202642496 |
24/06/2024 |
15:55:38 |
最好 |
37 |
83.3000 |
XLON |
1018698202642497 |
24/06/2024 |
15:55:39 |
最好 |
86 |
83.2800 |
XLON |
1018698202642499 |
24/06/2024 |
15:55:53 |
最好 |
11 |
83.4000 |
XLON |
1018698202642554 |
24/06/2024 |
15:55:53 |
最好 |
10 |
83.4000 |
XLON |
1018698202642555 |
24/06/2024 |
15:55:53 |
最好 |
48 |
83.4000 |
XLON |
1018698202642556 |
24/06/2024 |
15:55:54 |
最好 |
12 |
83.4800 |
XLON |
1018698202642599 |
24/06/2024 |
15:55:54 |
最好 |
10 |
83.4800 |
XLON |
1018698202642600 |
24/06/2024 |
15:55:54 |
最好 |
39 |
83.4800 |
XLON |
1018698202642601 |
24/06/2024 |
15:55:54 |
最好 |
86 |
83.4400 |
XLON |
1018698202642606 |
24/06/2024 |
15:55:55 |
最好 |
79 |
83.4200 |
XLON |
1018698202642607 |
24/06/2024 |
15:55:55 |
最好 |
7 |
83.4200 |
XLON |
1018698202642608 |
24/06/2024 |
15:55:58 |
最好 |
86 |
83.4000 |
XLON |
1018698202642618 |
24/06/2024 |
15:56:03 |
最好 |
86 |
83.3800 |
XLON |
1018698202642631 |
24/06/2024 |
15:56:04 |
最好 |
86 |
83.4400 |
XLON |
1018698202642656 |
24/06/2024 |
15:56:05 |
最好 |
86 |
83.5200 |
XLON |
1018698202642688 |
24/06/2024 |
15:56:06 |
最好 |
77 |
83.5800 |
XLON |
1018698202642808 |
24/06/2024 |
15:56:06 |
最好 |
11 |
83.5600 |
XLON |
1018698202642809 |
24/06/2024 |
15:56:06 |
最好 |
66 |
83.5600 |
XLON |
1018698202642810 |
24/06/2024 |
15:56:10 |
最好 |
77 |
83.5400 |
XLON |
1018698202642816 |
24/06/2024 |
15:56:15 |
最好 |
2 |
83.7800 |
XLON |
1018698202642986 |
24/06/2024 |
15:56:22 |
最好 |
59 |
83.6800 |
XLON |
1018698202643024 |
24/06/2024 |
15:57:08 |
最好 |
75 |
83.7400 |
XLON |
1018698202643299 |
24/06/2024 |
15:57:59 |
最好 |
81 |
83.7400 |
XLON |
1018698202643430 |
24/06/2024 |
15:58:47 |
最好 |
10 |
83.9400 |
XLON |
1018698202643634 |
24/06/2024 |
15:58:47 |
最好 |
19 |
83.9400 |
XLON |
1018698202643635 |
24/06/2024 |
15:58:47 |
最好 |
44 |
83.9400 |
XLON |
1018698202643636 |
24/06/2024 |
15:59:37 |
最好 |
19 |
83.9800 |
XLON |
1018698202643776 |
24/06/2024 |
15:59:37 |
最好 |
58 |
83.9800 |
XLON |
1018698202643777 |
24/06/2024 |
16:00:41 |
最好 |
85 |
84.1000 |
XLON |
1018698202644129 |
24/06/2024 |
16:01:08 |
最好 |
45 |
84.1000 |
XLON |
1018698202644266 |
24/06/2024 |
16:01:33 |
最好 |
44 |
84.1200 |
XLON |
1018698202644341 |
24/06/2024 |
16:02:26 |
最好 |
77 |
84.1200 |
XLON |
1018698202644537 |
24/06/2024 |
16:02:59 |
最好 |
43 |
84.2000 |
XLON |
1018698202644671 |
24/06/2024 |
16:03:54 |
最好 |
44 |
84.1000 |
XLON |
1018698202644747 |
24/06/2024 |
16:03:54 |
最好 |
31 |
84.1000 |
XLON |
1018698202644748 |
24/06/2024 |
16:04:29 |
最好 |
43 |
84.2800 |
XLON |
1018698202644823 |
24/06/2024 |
16:05:06 |
最好 |
7 |
84.3400 |
XLON |
1018698202644968 |
24/06/2024 |
16:05:06 |
最好 |
39 |
84.3400 |
XLON |
1018698202644969 |
24/06/2024 |
16:05:17 |
最好 |
44 |
84.3200 |
XLON |
1018698202645010 |
24/06/2024 |
16:06:05 |
最好 |
44 |
84.1800 |
XLON |
1018698202645085 |
24/06/2024 |
16:06:05 |
最好 |
30 |
84.1800 |
XLON |
1018698202645086 |
24/06/2024 |
16:06:58 |
最好 |
75 |
84.1200 |
XLON |
1018698202645178 |
24/06/2024 |
16:08:04 |
最好 |
81 |
83.9800 |
XLON |
1018698202645299 |
24/06/2024 |
16:09:03 |
最好 |
10 |
84.0000 |
XLON |
1018698202645492 |
24/06/2024 |
16:09:03 |
最好 |
71 |
84.0000 |
XLON |
1018698202645493 |
24/06/2024 |
16:10:15 |
最好 |
4 |
84.0400 |
XLON |
1018698202645691 |
24/06/2024 |
16:10:15 |
最好 |
44 |
84.0400 |
XLON |
1018698202645692 |
24/06/2024 |
16:10:15 |
最好 |
43 |
84.0200 |
XLON |
1018698202645697 |
24/06/2024 |
16:11:04 |
最好 |
82 |
84.0200 |
XLON |
1018698202645812 |
24/06/2024 |
16:12:22 |
最好 |
82 |
84.1600 |
XLON |
1018698202646075 |
24/06/2024 |
16:13:08 |
最好 |
40 |
84.1200 |
XLON |
1018698202646171 |
24/06/2024 |
16:13:30 |
最好 |
83 |
84.1200 |
XLON |
1018698202646223 |
24/06/2024 |
16:14:34 |
最好 |
82 |
84.0600 |
XLON |
1018698202646388 |
24/06/2024 |
16:16:00 |
最好 |
8 |
84.0000 |
XLON |
1018698202646604 |
24/06/2024 |
16:16:00 |
最好 |
73 |
84.0000 |
XLON |
1018698202646605 |
24/06/2024 |
16:16:00 |
最好 |
39 |
83.9600 |
XLON |
1018698202646610 |
24/06/2024 |
16:17:29 |
最好 |
63 |
83.9200 |
XLON |
1018698202646806 |
24/06/2024 |
16:17:29 |
最好 |
16 |
83.9200 |
XLON |
1018698202646807 |
24/06/2024 |
16:17:49 |
最好 |
15 |
83.9600 |
XLON |
1018698202646909 |
24/06/2024 |
16:17:49 |
最好 |
25 |
83.9600 |
XLON |
1018698202646910 |
24/06/2024 |
16:19:10 |
最好 |
4 |
83.9600 |
XLON |
1018698202647109 |
24/06/2024 |
16:19:10 |
最好 |
55 |
83.9600 |
XLON |
1018698202647110 |
24/06/2024 |
16:19:56 |
最好 |
45 |
84.0400 |
XLON |
1018698202647202 |
24/06/2024 |
16:20:05 |
最好 |
45 |
84.1000 |
XLON |
1018698202647270 |
24/06/2024 |
16:20:11 |
最好 |
45 |
84.1200 |
XLON |
1018698202647285 |
24/06/2024 |
16:20:12 |
最好 |
2 |
84.0800 |
XLON |
1018698202647290 |
24/06/2024 |
16:21:20 |
最好 |
78 |
84.0200 |
XLON |
1018698202647452 |
24/06/2024 |
16:22:06 |
最好 |
77 |
84.1000 |
XLON |
1018698202647544 |
24/06/2024 |
16:24:30 |
最好 |
77 |
84.1200 |
XLON |
1018698202647892 |
24/06/2024 |
16:25:08 |
最好 |
64 |
84.0800 |
XLON |
1018698202647995 |
24/06/2024 |
16:25:09 |
最好 |
51 |
84.1400 |
XLON |
1018698202648013 |
24/06/2024 |
16:25:09 |
最好 |
8 |
84.1000 |
XLON |
1018698202648022 |
24/06/2024 |
16:25:09 |
最好 |
31 |
84.1000 |
XLON |
1018698202648023 |
24/06/2024 |
16:26:09 |
最好 |
77 |
84.2000 |
XLON |
1018698202648283 |
24/06/2024 |
16:27:28 |
最好 |
58 |
84.2000 |
XLON |
1018698202648513 |
24/06/2024 |
16:27:29 |
最好 |
58 |
84.1800 |
XLON |
1018698202648524 |
24/06/2024 |
16:28:30 |
最好 |
7 |
84.1000 |
XLON |
1018698202648665 |
24/06/2024 |
16:28:44 |
最好 |
71 |
84.1000 |
XLON |
1018698202648686 |
24/06/2024 |
16:29:30 |
最好 |
77 |
84.0400 |
XLON |
1018698202648788 |
24/06/2024 |
16:30:33 |
最好 |
76 |
84.0400 |
XLON |
1018698202648963 |
24/06/2024 |
16:31:31 |
最好 |
82 |
84.0800 |
XLON |
1018698202649107 |
24/06/2024 |
16:34:09 |
最好 |
32 |
84.0800 |
XLON |
1018698202649421 |
24/06/2024 |
16:34:09 |
最好 |
20 |
84.0800 |
XLON |
1018698202649422 |
24/06/2024 |
16:34:09 |
最好 |
79 |
84.0600 |
XLON |
1018698202649424 |
24/06/2024 |
16:34:13 |
最好 |
66 |
84.0400 |
XLON |
1018698202649430 |
24/06/2024 |
16:34:25 |
最好 |
1 |
84.0200 |
XLON |
1018698202649465 |
24/06/2024 |
16:36:21 |
最好 |
79 |
83.9800 |
XLON |
1018698202649644 |
24/06/2024 |
16:37:21 |
最好 |
67 |
84.0000 |
XLON |
1018698202649748 |
24/06/2024 |
16:38:50 |
最好 |
67 |
84.0200 |
XLON |
1018698202650016 |
24/06/2024 |
16:39:36 |
最好 |
73 |
84.0200 |
XLON |
1018698202650261 |
24/06/2024 |
16:39:36 |
最好 |
67 |
84.0000 |
XLON |
1018698202650263 |
24/06/2024 |
16:39:49 |
最好 |
74 |
83.9800 |
XLON |
1018698202650297 |
24/06/2024 |
16:40:18 |
最好 |
6 |
83.9600 |
XLON |
1018698202650368 |
24/06/2024 |
16:40:18 |
最好 |
2 |
83.9600 |
XLON |
1018698202650369 |
24/06/2024 |
16:40:51 |
最好 |
74 |
83.9200 |
XLON |
1018698202650497 |
24/06/2024 |
16:41:54 |
最好 |
8 |
83.9000 |
XLON |
1018698202650586 |
24/06/2024 |
16:41:54 |
最好 |
32 |
83.9000 |
XLON |
1018698202650587 |
24/06/2024 |
16:42:01 |
最好 |
59 |
83.8800 |
XLON |
1018698202650612 |
24/06/2024 |
16:42:15 |
最好 |
20 |
83.9000 |
XLON |
1018698202650666 |
24/06/2024 |
16:42:30 |
最好 |
40 |
83.9200 |
XLON |
1018698202650729 |
24/06/2024 |
16:43:58 |
最好 |
58 |
83.8800 |
XLON |
1018698202650906 |
24/06/2024 |
16:44:01 |
最好 |
58 |
83.8600 |
XLON |
1018698202650915 |
24/06/2024 |
16:44:06 |
最好 |
1 |
83.8200 |
XLON |
1018698202650918 |
24/06/2024 |
16:44:34 |
最好 |
70 |
83.7600 |
XLON |
1018698202650985 |
24/06/2024 |
16:45:49 |
最好 |
81 |
83.6800 |
XLON |
1018698202651205 |
24/06/2024 |
16:48:49 |
最好 |
82 |
83.8400 |
XLON |
1018698202651703 |
24/06/2024 |
16:48:49 |
最好 |
61 |
83.8200 |
XLON |
1018698202651704 |
24/06/2024 |
16:48:49 |
最好 |
21 |
83.8200 |
XLON |
1018698202651705 |
24/06/2024 |
16:48:49 |
最好 |
82 |
83.8000 |
XLON |
1018698202651709 |
24/06/2024 |
16:50:02 |
最好 |
19 |
83.7600 |
XLON |
1018698202651913 |
24/06/2024 |
16:50:02 |
最好 |
45 |
83.7600 |
XLON |
1018698202651914 |
24/06/2024 |
16:50:02 |
最好 |
19 |
83.7600 |
XLON |
1018698202651915 |
24/06/2024 |
16:51:16 |
最好 |
56 |
83.7400 |
XLON |
1018698202651985 |
24/06/2024 |
16:51:38 |
最好 |
56 |
83.7400 |
XLON |
1018698202652106 |
24/06/2024 |
16:51:38 |
最好 |
43 |
83.7000 |
XLON |
1018698202652116 |
24/06/2024 |
16:52:04 |
最好 |
44 |
83.6600 |
XLON |
1018698202652202 |
24/06/2024 |
16:53:10 |
最好 |
54 |
83.7200 |
XLON |
1018698202652399 |
24/06/2024 |
16:54:31 |
最好 |
43 |
83.7600 |
XLON |
1018698202652726 |
24/06/2024 |
16:55:08 |
最好 |
53 |
83.7800 |
XLON |
1018698202652896 |
24/06/2024 |
16:57:04 |
最好 |
86 |
83.7800 |
XLON |
1018698202653110 |
24/06/2024 |
16:57:39 |
最好 |
16 |
83.8000 |
XLON |
1018698202653218 |
24/06/2024 |
16:57:39 |
最好 |
50 |
83.8000 |
XLON |
1018698202653219 |
24/06/2024 |
16:58:02 |
最好 |
66 |
83.7800 |
XLON |
1018698202653249 |
24/06/2024 |
17:01:17 |
最好 |
86 |
83.8800 |
XLON |
1018698202653784 |
24/06/2024 |
17:01:32 |
最好 |
86 |
83.9000 |
XLON |
1018698202653860 |
24/06/2024 |
17:02:12 |
最好 |
67 |
83.9200 |
XLON |
1018698202653938 |
24/06/2024 |
17:02:12 |
最好 |
19 |
83.9200 |
XLON |
1018698202653939 |
24/06/2024 |
17:03:19 |
最好 |
86 |
83.9600 |
XLON |
1018698202654102 |
24/06/2024 |
17:03:20 |
最好 |
86 |
83.9400 |
XLON |
1018698202654113 |
24/06/2024 |
17:04:16 |
最好 |
79 |
83.9800 |
XLON |
1018698202654277 |
24/06/2024 |
17:04:16 |
最好 |
7 |
83.9800 |
XLON |
1018698202654278 |
24/06/2024 |
17:05:27 |
最好 |
86 |
83.9600 |
XLON |
1018698202654455 |
24/06/2024 |
17:05:55 |
最好 |
86 |
84.0200 |
XLON |
1018698202654534 |
24/06/2024 |
17:05:55 |
最好 |
86 |
84.0000 |
XLON |
1018698202654537 |
24/06/2024 |
17:06:22 |
最好 |
72 |
83.9800 |
XLON |
1018698202654579 |
24/06/2024 |
17:06:22 |
最好 |
14 |
83.9800 |
XLON |
1018698202654580 |
24/06/2024 |
17:06:45 |
最好 |
53 |
83.9600 |
XLON |
1018698202654622 |
24/06/2024 |
17:06:46 |
最好 |
55 |
83.9400 |
XLON |
1018698202654645 |
24/06/2024 |
17:06:48 |
最好 |
2 |
83.9400 |
XLON |
1018698202654664 |
24/06/2024 |
17:08:18 |
最好 |
58 |
83.9000 |
XLON |
1018698202654924 |
24/06/2024 |
17:08:44 |
最好 |
32 |
83.8800 |
XLON |
1018698202654974 |
24/06/2024 |
17:08:44 |
最好 |
1 |
83.8800 |
XLON |
1018698202654975 |
24/06/2024 |
17:08:44 |
最好 |
20 |
83.8800 |
XLON |
1018698202654976 |
24/06/2024 |
17:09:46 |
最好 |
68 |
83.9000 |
XLON |
1018698202655166 |
24/06/2024 |
17:10:05 |
最好 |
68 |
83.8800 |
XLON |
1018698202655234 |
24/06/2024 |
17:10:05 |
最好 |
53 |
83.8600 |
XLON |
1018698202655236 |
24/06/2024 |
17:10:08 |
最好 |
53 |
83.8400 |
XLON |
1018698202655247 |
24/06/2024 |
17:10:52 |
最好 |
56 |
83.9000 |
XLON |
1018698202655394 |
24/06/2024 |
17:11:12 |
最好 |
56 |
83.8800 |
XLON |
1018698202655426 |
24/06/2024 |
17:13:09 |
最好 |
51 |
83.8800 |
XLON |
1018698202655793 |
24/06/2024 |
17:13:58 |
最好 |
11 |
83.9000 |
XLON |
1018698202655950 |
24/06/2024 |
17:13:58 |
最好 |
75 |
83.9000 |
XLON |
1018698202655951 |
24/06/2024 |
17:14:50 |
最好 |
86 |
83.9000 |
XLON |
1018698202656183 |
24/06/2024 |
17:15:34 |
最好 |
81 |
83.9000 |
XLON |
1018698202656282 |
24/06/2024 |
17:16:22 |
最好 |
55 |
83.9000 |
XLON |
1018698202656415 |
24/06/2024 |
17:16:37 |
最好 |
86 |
83.9000 |
XLON |
1018698202656471 |
24/06/2024 |
17:16:37 |
最好 |
19 |
83.9200 |
XLON |
1018698202656472 |
24/06/2024 |
17:16:37 |
最好 |
24 |
83.9200 |
XLON |
1018698202656473 |
24/06/2024 |
17:17:25 |
最好 |
39 |
83.9200 |
XLON |
1018698202656672 |
24/06/2024 |
17:17:25 |
最好 |
35 |
83.9200 |
XLON |
1018698202656673 |
24/06/2024 |
17:17:35 |
最好 |
73 |
83.9000 |
XLON |
1018698202656681 |
24/06/2024 |
17:17:35 |
最好 |
13 |
83.9000 |
XLON |
1018698202656682 |
24/06/2024 |
17:17:35 |
最好 |
86 |
83.8800 |
XLON |
1018698202656684 |
24/06/2024 |
17:17:51 |
最好 |
46 |
83.9000 |
XLON |
1018698202656770 |
24/06/2024 |
17:17:54 |
最好 |
75 |
83.8800 |
XLON |
1018698202656785 |
24/06/2024 |
17:18:17 |
最好 |
54 |
83.9600 |
XLON |
1018698202656880 |
24/06/2024 |
17:18:51 |
最好 |
71 |
83.9600 |
XLON |
1018698202656955 |
24/06/2024 |
17:20:05 |
最好 |
13 |
83.9400 |
XLON |
1018698202657179 |
24/06/2024 |
17:20:08 |
最好 |
41 |
83.9400 |
XLON |
1018698202657184 |
24/06/2024 |
17:21:11 |
最好 |
43 |
84.0400 |
XLON |
1018698202657455 |
24/06/2024 |
17:21:37 |
最好 |
36 |
84.0200 |
XLON |
1018698202657573 |
24/06/2024 |
17:21:39 |
最好 |
97 |
84.0400 |
XLON |
1018698202657589 |
24/06/2024 |
17:22:13 |
最好 |
33 |
84.0400 |
XLON |
1018698202657722 |
24/06/2024 |
17:22:13 |
最好 |
28 |
84.0400 |
XLON |
1018698202657723 |
24/06/2024 |
17:22:19 |
最好 |
86 |
84.0200 |
XLON |
1018698202657749 |
24/06/2024 |
17:22:37 |
最好 |
63 |
84.0000 |
XLON |
1018698202657819 |
24/06/2024 |
17:22:41 |
最好 |
62 |
84.0000 |
XLON |
1018698202657838 |
24/06/2024 |
17:23:36 |
最好 |
53 |
84.0200 |
XLON |
1018698202658016 |
24/06/2024 |
17:23:49 |
最好 |
53 |
84.0000 |
XLON |
1018698202658046 |
24/06/2024 |
17:24:12 |
最好 |
46 |
84.0200 |
XLON |
1018698202658184 |
24/06/2024 |
17:24:34 |
最好 |
46 |
84.0000 |
XLON |
1018698202658574 |
24/06/2024 |
17:24:41 |
最好 |
46 |
83.9800 |
XLON |
1018698202658614 |
24/06/2024 |
17:25:08 |
最好 |
59 |
83.9600 |
XLON |
1018698202658765 |
24/06/2024 |
17:25:18 |
最好 |
43 |
83.9400 |
XLON |
1018698202658838 |
24/06/2024 |
17:25:38 |
最好 |
62 |
83.9200 |
XLON |
1018698202658945 |
24/06/2024 |
17:25:48 |
最好 |
55 |
83.9000 |
XLON |
1018698202659010 |
24/06/2024 |
17:26:46 |
最好 |
11 |
83.9400 |
XLON |
1018698202659458 |
24/06/2024 |
17:26:46 |
最好 |
49 |
83.9400 |
XLON |
1018698202659459 |
24/06/2024 |
17:26:46 |
最好 |
48 |
83.9400 |
XLON |
1018698202659460 |
24/06/2024 |
17:26:46 |
最好 |
33 |
83.9400 |
XLON |
1018698202659461 |
24/06/2024 |
17:27:23 |
最好 |
14 |
83.9600 |
XLON |
1018698202659701 |
24/06/2024 |
17:27:23 |
最好 |
12 |
83.9600 |
XLON |
1018698202659702 |
24/06/2024 |
17:27:23 |
最好 |
49 |
83.9600 |
XLON |
1018698202659703 |
24/06/2024 |
17:27:23 |
最好 |
37 |
83.9600 |
XLON |
1018698202659704 |
24/06/2024 |
17:27:43 |
最好 |
12 |
83.9400 |
XLON |
1018698202659763 |
24/06/2024 |
17:27:43 |
最好 |
59 |
83.9400 |
XLON |
1018698202659764 |
24/06/2024 |
17:28:00 |
最好 |
58 |
83.9200 |
XLON |
1018698202659873 |
24/06/2024 |
17:28:18 |
最好 |
49 |
83.9400 |
XLON |
1018698202659928 |
24/06/2024 |
17:28:47 |
最好 |
28 |
83.9800 |
XLON |
1018698202660149 |
24/06/2024 |
17:28:55 |
最好 |
49 |
84.0000 |
XLON |
1018698202660186 |
24/06/2024 |
17:28:55 |
最好 |
43 |
84.0200 |
XLON |
1018698202660187 |
24/06/2024 |
17:28:55 |
最好 |
12 |
84.0200 |
XLON |
1018698202660188 |
24/06/2024 |
17:28:55 |
最好 |
8 |
84.0200 |
XLON |
1018698202660189 |
24/06/2024 |
17:29:28 |
最好 |
43 |
84.0200 |
XLON |
1018698202660321 |
24/06/2024 |
17:29:28 |
最好 |
40 |
84.0000 |
XLON |
1018698202660325 |
24/06/2024 |
17:29:28 |
最好 |
6 |
84.0000 |
XLON |
1018698202660326 |
24/06/2024 |
17:29:50 |
最好 |
32 |
83.9800 |
XLON |
1018698202660500 |
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 .
該信息由倫敦證券交易所的新聞服務RNS提供。RNS已獲得金融行爲監管局的批准，成爲英國的主要信息提供商。與使用和分發此信息相關的條款和條件可能適用。欲了解更多信息，請聯繫 rns@lseg.com 或訪問。
SOURCE: InterContinental Hotels Group PLC
來源：洲際酒店集團有限公司
譯文內容由第三人軟體翻譯。