InterContinental Hotels Group PLC Transaction in Own Shares
June 06 2025 - 2:00AM
RNS Regulatory News
RNS Number : 6955L
InterContinental Hotels Group PLC
06 June 2025
6 June 2025
InterContinental Hotels Group
PLC (the "Company")
Transaction in own
shares
The Company announces that on
5 June 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 8 May 2025 (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: 5 June
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Aquis
|
|
Number of ordinary shares
purchased
|
30,043
|
0
|
0
|
0
|
0
|
|
Highest price paid (per
ordinary share)
|
£
84.6200
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
|
Lowest price paid (per
ordinary share)
|
£
83.8000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
|
Volume weighted average price
paid (per ordinary share)
|
£
84.2920
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
£
0.0000
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 155,398,803 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:
30,043 (ISIN:
GB00BHJYC057)
Date of Purchases:
5 June 2025
Investment firm:
MLI
Detailed information:
|
Transaction
Date
|
Time
|
Time
Zone
|
Volume
|
Price (GBP)
|
Trading
Venue
|
Transaction
ID
|
|
05/06/2025
|
08:03:03
|
BST
|
19
|
84.6000
|
XLON
|
0XL07D0000000000ARCNJS
|
|
05/06/2025
|
08:03:03
|
BST
|
43
|
84.6000
|
XLON
|
0XL07A0000000000ARCNLM
|
|
05/06/2025
|
08:03:03
|
BST
|
54
|
84.4800
|
XLON
|
0XL07D0000000000ARCNK0
|
|
05/06/2025
|
08:03:03
|
BST
|
56
|
84.4800
|
XLON
|
0XL07D0000000000ARCNK1
|
|
05/06/2025
|
08:03:03
|
BST
|
57
|
84.5800
|
XLON
|
0XL0711000000000ARCNO1
|
|
05/06/2025
|
08:03:03
|
BST
|
63
|
84.6000
|
XLON
|
0XL07D0000000000ARCNJT
|
|
05/06/2025
|
08:03:03
|
BST
|
65
|
84.5400
|
XLON
|
0XL07D0000000000ARCNJU
|
|
05/06/2025
|
08:03:03
|
BST
|
83
|
84.4600
|
XLON
|
0XL0711000000000ARCNO6
|
|
05/06/2025
|
08:03:03
|
BST
|
84
|
84.5600
|
XLON
|
0XL07A0000000000ARCNLO
|
|
05/06/2025
|
08:03:03
|
BST
|
94
|
84.5200
|
XLON
|
0XL0711000000000ARCNO2
|
|
05/06/2025
|
08:03:03
|
BST
|
105
|
84.5400
|
XLON
|
0XL07D0000000000ARCNJV
|
|
05/06/2025
|
08:03:03
|
BST
|
287
|
84.5600
|
XLON
|
0XL07A0000000000ARCNLN
|
|
05/06/2025
|
08:03:03
|
BST
|
362
|
84.4800
|
XLON
|
0XL07A0000000000ARCNLP
|
|
05/06/2025
|
08:05:04
|
BST
|
6
|
84.2800
|
XLON
|
0XL07D0000000000ARCNRP
|
|
05/06/2025
|
08:05:04
|
BST
|
7
|
84.2200
|
XLON
|
0XL07D0000000000ARCNRQ
|
|
05/06/2025
|
08:05:04
|
BST
|
13
|
84.2800
|
XLON
|
0XL07D0000000000ARCNRO
|
|
05/06/2025
|
08:05:04
|
BST
|
16
|
84.2800
|
XLON
|
0XL0711000000000ARCNVO
|
|
05/06/2025
|
08:05:04
|
BST
|
158
|
84.2200
|
XLON
|
0XL07A0000000000ARCNSD
|
|
05/06/2025
|
08:05:04
|
BST
|
170
|
84.2800
|
XLON
|
0XL07A0000000000ARCNSC
|
|
05/06/2025
|
08:05:06
|
BST
|
8
|
84.1800
|
XLON
|
0XL07A0000000000ARCNSH
|
|
05/06/2025
|
08:05:06
|
BST
|
9
|
84.1600
|
XLON
|
0XL07D0000000000ARCNRT
|
|
05/06/2025
|
08:05:06
|
BST
|
12
|
84.1600
|
XLON
|
0XL0711000000000ARCO05
|
|
05/06/2025
|
08:05:06
|
BST
|
116
|
84.1800
|
XLON
|
0XL07A0000000000ARCNSI
|
|
05/06/2025
|
08:06:11
|
BST
|
12
|
84.1400
|
XLON
|
0XL07D0000000000ARCO04
|
|
05/06/2025
|
08:06:11
|
BST
|
28
|
84.1600
|
XLON
|
0XL07A0000000000ARCO15
|
|
05/06/2025
|
08:07:57
|
BST
|
54
|
84.1000
|
XLON
|
0XL07A0000000000ARCO5S
|
|
05/06/2025
|
08:14:33
|
BST
|
12
|
84.2000
|
XLON
|
0XL07D0000000000ARCOMF
|
|
05/06/2025
|
08:14:33
|
BST
|
15
|
84.2000
|
XLON
|
0XL0711000000000ARCOSC
|
|
05/06/2025
|
08:17:06
|
BST
|
8
|
84.1200
|
XLON
|
0XL07D0000000000ARCOSI
|
|
05/06/2025
|
08:17:06
|
BST
|
28
|
84.1200
|
XLON
|
0XL07A0000000000ARCOQ5
|
|
05/06/2025
|
08:18:30
|
BST
|
33
|
84.0400
|
XLON
|
0XL07A0000000000ARCOSC
|
|
05/06/2025
|
08:18:53
|
BST
|
6
|
83.9600
|
XLON
|
0XL07D0000000000ARCP0K
|
|
05/06/2025
|
08:18:53
|
BST
|
72
|
83.9800
|
XLON
|
0XL0714000000000ARCOR8
|
|
05/06/2025
|
08:22:00
|
BST
|
10
|
84.0600
|
XLON
|
0XL07D0000000000ARCP6V
|
|
05/06/2025
|
08:22:00
|
BST
|
13
|
84.0600
|
XLON
|
0XL0711000000000ARCPIR
|
|
05/06/2025
|
08:22:00
|
BST
|
51
|
84.0600
|
XLON
|
0XL07A0000000000ARCP3I
|
|
05/06/2025
|
08:22:14
|
BST
|
11
|
84.0000
|
XLON
|
0XL07D0000000000ARCP7F
|
|
05/06/2025
|
08:23:17
|
BST
|
114
|
83.9200
|
XLON
|
0XL0714000000000ARCP1N
|
|
05/06/2025
|
08:28:48
|
BST
|
7
|
83.9800
|
XLON
|
0XL07D0000000000ARCPGA
|
|
05/06/2025
|
08:28:48
|
BST
|
9
|
83.9800
|
XLON
|
0XL0711000000000ARCQ59
|
|
05/06/2025
|
08:28:48
|
BST
|
44
|
84.0000
|
XLON
|
0XL07A0000000000ARCPGC
|
|
05/06/2025
|
08:32:51
|
BST
|
47
|
83.9600
|
XLON
|
0XL07A0000000000ARCPO3
|
|
05/06/2025
|
08:34:25
|
BST
|
7
|
83.9200
|
XLON
|
0XL07D0000000000ARCPRD
|
|
05/06/2025
|
08:37:13
|
BST
|
8
|
83.8600
|
XLON
|
0XL07D0000000000ARCPVJ
|
|
05/06/2025
|
08:37:13
|
BST
|
10
|
83.8600
|
XLON
|
0XL0714000000000ARCPT1
|
|
05/06/2025
|
08:38:37
|
BST
|
11
|
83.8400
|
XLON
|
0XL0711000000000ARCQV0
|
|
05/06/2025
|
08:42:31
|
BST
|
26
|
83.8000
|
XLON
|
0XL07A0000000000ARCQ7U
|
|
05/06/2025
|
08:46:16
|
BST
|
8
|
83.8600
|
XLON
|
0XL07D0000000000ARCQC3
|
|
05/06/2025
|
08:46:44
|
BST
|
10
|
83.8400
|
XLON
|
0XL0714000000000ARCQF7
|
|
05/06/2025
|
08:46:44
|
BST
|
34
|
83.8400
|
XLON
|
0XL07A0000000000ARCQD2
|
|
05/06/2025
|
08:53:02
|
BST
|
9
|
83.8200
|
XLON
|
0XL0711000000000ARCRSL
|
|
05/06/2025
|
08:53:02
|
BST
|
10
|
83.8200
|
XLON
|
0XL07D0000000000ARCQJV
|
|
05/06/2025
|
08:53:37
|
BST
|
7
|
83.8000
|
XLON
|
0XL07D0000000000ARCQKT
|
|
05/06/2025
|
08:53:37
|
BST
|
11
|
83.8000
|
XLON
|
0XL0714000000000ARCQSF
|
|
05/06/2025
|
08:53:37
|
BST
|
30
|
83.8000
|
XLON
|
0XL07A0000000000ARCQPQ
|
|
05/06/2025
|
09:02:06
|
BST
|
10
|
83.9400
|
XLON
|
0XL07D0000000000ARCR6S
|
|
05/06/2025
|
09:02:06
|
BST
|
11
|
83.9400
|
XLON
|
0XL0714000000000ARCRK6
|
|
05/06/2025
|
09:02:28
|
BST
|
7
|
83.9000
|
XLON
|
0XL0714000000000ARCRLE
|
|
05/06/2025
|
09:02:28
|
BST
|
27
|
83.9000
|
XLON
|
0XL07A0000000000ARCRG7
|
|
05/06/2025
|
09:06:20
|
BST
|
9
|
83.8800
|
XLON
|
0XL07D0000000000ARCRE9
|
|
05/06/2025
|
09:06:20
|
BST
|
9
|
83.9000
|
XLON
|
0XL0714000000000ARCS0S
|
|
05/06/2025
|
09:06:55
|
BST
|
2
|
83.8800
|
XLON
|
0XL07D0000000000ARCRFO
|
|
05/06/2025
|
09:06:57
|
BST
|
8
|
83.8600
|
XLON
|
0XL0711000000000ARCSUE
|
|
05/06/2025
|
09:06:57
|
BST
|
8
|
83.8600
|
XLON
|
0XL07D0000000000ARCRFV
|
|
05/06/2025
|
09:06:57
|
BST
|
28
|
83.8600
|
XLON
|
0XL07A0000000000ARCRQ5
|
|
05/06/2025
|
09:09:02
|
BST
|
6
|
83.9000
|
XLON
|
0XL07D0000000000ARCRJD
|
|
05/06/2025
|
09:09:02
|
BST
|
7
|
83.9000
|
XLON
|
0XL07D0000000000ARCRJE
|
|
05/06/2025
|
09:09:02
|
BST
|
15
|
83.9000
|
XLON
|
0XL0711000000000ARCT3B
|
|
05/06/2025
|
09:09:07
|
BST
|
29
|
83.8600
|
XLON
|
0XL07A0000000000ARCRVL
|
|
05/06/2025
|
09:10:01
|
BST
|
5
|
83.8400
|
XLON
|
0XL0711000000000ARCT6G
|
|
05/06/2025
|
09:10:01
|
BST
|
5
|
83.8400
|
XLON
|
0XL0711000000000ARCT6H
|
|
05/06/2025
|
09:10:01
|
BST
|
5
|
83.8400
|
XLON
|
0XL07D0000000000ARCRLL
|
|
05/06/2025
|
09:10:01
|
BST
|
6
|
83.8400
|
XLON
|
0XL07D0000000000ARCRLM
|
|
05/06/2025
|
09:10:01
|
BST
|
7
|
83.8400
|
XLON
|
0XL0714000000000ARCS95
|
|
05/06/2025
|
09:10:39
|
BST
|
7
|
83.8000
|
XLON
|
0XL07D0000000000ARCRMD
|
|
05/06/2025
|
09:10:39
|
BST
|
11
|
83.8000
|
XLON
|
0XL0711000000000ARCT9A
|
|
05/06/2025
|
09:10:39
|
BST
|
95
|
83.8000
|
XLON
|
0XL07A0000000000ARCS28
|
|
05/06/2025
|
09:20:43
|
BST
|
6
|
83.9800
|
XLON
|
0XL0714000000000ARCSV9
|
|
05/06/2025
|
09:33:37
|
BST
|
4
|
84.2600
|
XLON
|
0XL07A0000000000ARCTUA
|
|
05/06/2025
|
09:33:37
|
BST
|
34
|
84.2600
|
XLON
|
0XL07A0000000000ARCTUB
|
|
05/06/2025
|
09:38:07
|
BST
|
53
|
84.2200
|
XLON
|
0XL07A0000000000ARCU9E
|
|
05/06/2025
|
09:38:37
|
BST
|
10
|
84.2000
|
XLON
|
0XL07D0000000000ARCTAU
|
|
05/06/2025
|
09:38:37
|
BST
|
13
|
84.2000
|
XLON
|
0XL07D0000000000ARCTAV
|
|
05/06/2025
|
09:38:37
|
BST
|
14
|
84.2000
|
XLON
|
0XL0711000000000ARCV7L
|
|
05/06/2025
|
09:38:56
|
BST
|
40
|
84.1800
|
XLON
|
0XL07A0000000000ARCUBF
|
|
05/06/2025
|
09:39:20
|
BST
|
63
|
84.1600
|
XLON
|
0XL07A0000000000ARCUCR
|
|
05/06/2025
|
10:18:35
|
BST
|
14
|
84.4000
|
XLON
|
0XL07D0000000000ARCVOC
|
|
05/06/2025
|
10:18:35
|
BST
|
21
|
84.4000
|
XLON
|
0XL07D0000000000ARCVOD
|
|
05/06/2025
|
10:18:35
|
BST
|
22
|
84.4000
|
XLON
|
0XL0711000000000ARD2HJ
|
|
05/06/2025
|
10:18:35
|
BST
|
60
|
84.4000
|
XLON
|
0XL07A0000000000ARD1AM
|
|
05/06/2025
|
10:23:18
|
BST
|
82
|
84.3600
|
XLON
|
0XL07A0000000000ARD1KT
|
|
05/06/2025
|
10:24:06
|
BST
|
20
|
84.3400
|
XLON
|
0XL07D0000000000ARD049
|
|
05/06/2025
|
10:24:06
|
BST
|
27
|
84.3400
|
XLON
|
0XL0711000000000ARD30I
|
|
05/06/2025
|
10:24:06
|
BST
|
30
|
84.3400
|
XLON
|
0XL07D0000000000ARD048
|
|
05/06/2025
|
11:05:30
|
BST
|
74
|
84.4400
|
XLON
|
0XL07A0000000000ARD3UM
|
|
05/06/2025
|
11:06:26
|
BST
|
9
|
84.4200
|
XLON
|
0XL07D0000000000ARD2DE
|
|
05/06/2025
|
11:06:26
|
BST
|
11
|
84.4200
|
XLON
|
0XL07D0000000000ARD2DD
|
|
05/06/2025
|
11:10:21
|
BST
|
113
|
84.4000
|
XLON
|
0XL07A0000000000ARD45E
|
|
05/06/2025
|
11:11:53
|
BST
|
4
|
84.4000
|
XLON
|
0XL0711000000000ARD66A
|
|
05/06/2025
|
11:11:53
|
BST
|
7
|
84.4000
|
XLON
|
0XL07A0000000000ARD47C
|
|
05/06/2025
|
11:11:53
|
BST
|
23
|
84.4000
|
XLON
|
0XL0711000000000ARD66B
|
|
05/06/2025
|
11:24:37
|
BST
|
17
|
84.4200
|
XLON
|
0XL07D0000000000ARD363
|
|
05/06/2025
|
11:24:37
|
BST
|
29
|
84.4200
|
XLON
|
0XL07D0000000000ARD362
|
|
05/06/2025
|
11:24:37
|
BST
|
35
|
84.4400
|
XLON
|
0XL07D0000000000ARD361
|
|
05/06/2025
|
11:24:37
|
BST
|
42
|
84.4200
|
XLON
|
0XL0711000000000ARD725
|
|
05/06/2025
|
11:25:02
|
BST
|
28
|
84.4000
|
XLON
|
0XL0711000000000ARD72V
|
|
05/06/2025
|
11:29:24
|
BST
|
16
|
84.3800
|
XLON
|
0XL07D0000000000ARD3D8
|
|
05/06/2025
|
11:29:24
|
BST
|
18
|
84.3800
|
XLON
|
0XL07D0000000000ARD3D9
|
|
05/06/2025
|
11:30:49
|
BST
|
13
|
84.3600
|
XLON
|
0XL07D0000000000ARD3F8
|
|
05/06/2025
|
11:30:49
|
BST
|
16
|
84.3600
|
XLON
|
0XL0711000000000ARD7G9
|
|
05/06/2025
|
11:30:49
|
BST
|
86
|
84.3600
|
XLON
|
0XL07A0000000000ARD56C
|
|
05/06/2025
|
11:41:38
|
BST
|
10
|
84.4200
|
XLON
|
0XL07D0000000000ARD3UC
|
|
05/06/2025
|
11:41:38
|
BST
|
81
|
84.4000
|
XLON
|
0XL07A0000000000ARD5NK
|
|
05/06/2025
|
11:41:38
|
BST
|
83
|
84.4000
|
XLON
|
0XL07A0000000000ARD5NL
|
|
05/06/2025
|
11:45:03
|
BST
|
11
|
84.3800
|
XLON
|
0XL0711000000000ARD8O7
|
|
05/06/2025
|
11:45:03
|
BST
|
12
|
84.3800
|
XLON
|
0XL07D0000000000ARD440
|
|
05/06/2025
|
11:45:03
|
BST
|
17
|
84.3800
|
XLON
|
0XL07D0000000000ARD43V
|
|
05/06/2025
|
11:49:56
|
BST
|
14
|
84.3400
|
XLON
|
0XL07D0000000000ARD4AO
|
|
05/06/2025
|
11:49:56
|
BST
|
30
|
84.3400
|
XLON
|
0XL0711000000000ARD92R
|
|
05/06/2025
|
11:49:56
|
BST
|
34
|
84.3200
|
XLON
|
0XL0711000000000ARD92S
|
|
05/06/2025
|
11:49:56
|
BST
|
34
|
84.3200
|
XLON
|
0XL07D0000000000ARD4AP
|
|
05/06/2025
|
11:49:56
|
BST
|
45
|
84.3200
|
XLON
|
0XL07D0000000000ARD4AQ
|
|
05/06/2025
|
11:49:56
|
BST
|
71
|
84.3200
|
XLON
|
0XL07A0000000000ARD65A
|
|
05/06/2025
|
11:49:56
|
BST
|
87
|
84.3400
|
XLON
|
0XL07A0000000000ARD658
|
|
05/06/2025
|
11:49:56
|
BST
|
125
|
84.3400
|
XLON
|
0XL07A0000000000ARD659
|
|
05/06/2025
|
12:07:53
|
BST
|
6
|
84.2800
|
XLON
|
0XL07D0000000000ARD585
|
|
05/06/2025
|
12:07:53
|
BST
|
7
|
84.2800
|
XLON
|
0XL07D0000000000ARD584
|
|
05/06/2025
|
12:07:53
|
BST
|
12
|
84.2800
|
XLON
|
0XL0711000000000ARDA94
|
|
05/06/2025
|
12:07:53
|
BST
|
123
|
84.2800
|
XLON
|
0XL07A0000000000ARD794
|
|
05/06/2025
|
12:09:58
|
BST
|
12
|
84.2600
|
XLON
|
0XL0711000000000ARDAF2
|
|
05/06/2025
|
12:11:31
|
BST
|
7
|
84.2400
|
XLON
|
0XL07D0000000000ARD5FF
|
|
05/06/2025
|
12:11:31
|
BST
|
15
|
84.2400
|
XLON
|
0XL0711000000000ARDAIA
|
|
05/06/2025
|
12:11:31
|
BST
|
221
|
84.2400
|
XLON
|
0XL07A0000000000ARD7DH
|
|
05/06/2025
|
12:12:00
|
BST
|
13
|
84.2200
|
XLON
|
0XL07D0000000000ARD5G3
|
|
05/06/2025
|
12:12:00
|
BST
|
25
|
84.2200
|
XLON
|
0XL07D0000000000ARD5G2
|
|
05/06/2025
|
12:13:30
|
BST
|
12
|
84.2000
|
XLON
|
0XL07D0000000000ARD5HO
|
|
05/06/2025
|
12:13:30
|
BST
|
31
|
84.2000
|
XLON
|
0XL0711000000000ARDALP
|
|
05/06/2025
|
12:13:30
|
BST
|
174
|
84.2000
|
XLON
|
0XL07A0000000000ARD7G6
|
|
05/06/2025
|
12:18:34
|
BST
|
9
|
84.1800
|
XLON
|
0XL07A0000000000ARD7MQ
|
|
05/06/2025
|
12:18:34
|
BST
|
12
|
84.1800
|
XLON
|
0XL07D0000000000ARD5UU
|
|
05/06/2025
|
12:18:34
|
BST
|
14
|
84.1800
|
XLON
|
0XL07D0000000000ARD5UT
|
|
05/06/2025
|
12:18:34
|
BST
|
74
|
84.1800
|
XLON
|
0XL07A0000000000ARD7MP
|
|
05/06/2025
|
12:29:35
|
BST
|
35
|
84.2000
|
XLON
|
0XL07D0000000000ARD6K1
|
|
05/06/2025
|
12:29:40
|
BST
|
34
|
84.1800
|
XLON
|
0XL07A0000000000ARD8AA
|
|
05/06/2025
|
12:33:41
|
BST
|
12
|
84.1600
|
XLON
|
0XL07D0000000000ARD6QV
|
|
05/06/2025
|
12:35:29
|
BST
|
47
|
84.1600
|
XLON
|
0XL0711000000000ARDC84
|
|
05/06/2025
|
12:35:39
|
BST
|
35
|
84.1400
|
XLON
|
0XL07D0000000000ARD6UT
|
|
05/06/2025
|
12:35:39
|
BST
|
44
|
84.1400
|
XLON
|
0XL0711000000000ARDC8A
|
|
05/06/2025
|
12:35:39
|
BST
|
104
|
84.1400
|
XLON
|
0XL07A0000000000ARD8J7
|
|
05/06/2025
|
12:36:10
|
BST
|
11
|
84.1000
|
XLON
|
0XL07D0000000000ARD70D
|
|
05/06/2025
|
12:36:10
|
BST
|
40
|
84.1200
|
XLON
|
0XL07D0000000000ARD70A
|
|
05/06/2025
|
12:36:10
|
BST
|
41
|
84.1200
|
XLON
|
0XL07A0000000000ARD8KF
|
|
05/06/2025
|
12:43:30
|
BST
|
8
|
84.1400
|
XLON
|
0XL07D0000000000ARD7E2
|
|
05/06/2025
|
12:44:10
|
BST
|
9
|
84.1000
|
XLON
|
0XL07D0000000000ARD7G1
|
|
05/06/2025
|
12:48:05
|
BST
|
6
|
84.0800
|
XLON
|
0XL07D0000000000ARD7OE
|
|
05/06/2025
|
12:48:05
|
BST
|
13
|
84.0800
|
XLON
|
0XL07D0000000000ARD7OD
|
|
05/06/2025
|
12:48:05
|
BST
|
15
|
84.0800
|
XLON
|
0XL0711000000000ARDD6S
|
|
05/06/2025
|
12:48:05
|
BST
|
166
|
84.0800
|
XLON
|
0XL07A0000000000ARD9E0
|
|
05/06/2025
|
12:48:06
|
BST
|
2
|
84.0400
|
XLON
|
0XL07D0000000000ARD7OI
|
|
05/06/2025
|
12:48:06
|
BST
|
5
|
84.0400
|
XLON
|
0XL07D0000000000ARD7OH
|
|
05/06/2025
|
12:48:06
|
BST
|
7
|
84.0600
|
XLON
|
0XL07D0000000000ARD7OG
|
|
05/06/2025
|
12:48:06
|
BST
|
9
|
84.0600
|
XLON
|
0XL07D0000000000ARD7OF
|
|
05/06/2025
|
12:48:06
|
BST
|
13
|
84.0400
|
XLON
|
0XL0711000000000ARDD6T
|
|
05/06/2025
|
12:48:06
|
BST
|
13
|
84.0400
|
XLON
|
0XL07A0000000000ARD9E2
|
|
05/06/2025
|
12:48:06
|
BST
|
62
|
84.0400
|
XLON
|
0XL07A0000000000ARD9E1
|
|
05/06/2025
|
12:48:31
|
BST
|
6
|
84.0200
|
XLON
|
0XL07D0000000000ARD7PJ
|
|
05/06/2025
|
12:48:31
|
BST
|
11
|
84.0200
|
XLON
|
0XL0711000000000ARDD87
|
|
05/06/2025
|
13:01:30
|
BST
|
17
|
84.0000
|
XLON
|
0XL07D0000000000ARD8KM
|
|
05/06/2025
|
13:01:34
|
BST
|
4
|
83.9600
|
XLON
|
0XL07D0000000000ARD8L5
|
|
05/06/2025
|
13:01:34
|
BST
|
10
|
83.9600
|
XLON
|
0XL07D0000000000ARD8L7
|
|
05/06/2025
|
13:01:34
|
BST
|
16
|
83.9600
|
XLON
|
0XL07D0000000000ARD8L6
|
|
05/06/2025
|
13:01:34
|
BST
|
25
|
83.9600
|
XLON
|
0XL07A0000000000ARDA9D
|
|
05/06/2025
|
13:01:34
|
BST
|
27
|
83.9600
|
XLON
|
0XL0711000000000ARDE7C
|
|
05/06/2025
|
13:01:34
|
BST
|
43
|
83.9600
|
XLON
|
0XL07A0000000000ARDA9F
|
|
05/06/2025
|
13:01:34
|
BST
|
92
|
83.9800
|
XLON
|
0XL07A0000000000ARDA9A
|
|
05/06/2025
|
13:01:34
|
BST
|
123
|
83.9800
|
XLON
|
0XL0714000000000ARDB6T
|
|
05/06/2025
|
13:01:34
|
BST
|
267
|
83.9800
|
XLON
|
0XL0714000000000ARDB6S
|
|
05/06/2025
|
13:18:24
|
BST
|
8
|
84.1800
|
XLON
|
0XL07A0000000000ARDBHH
|
|
05/06/2025
|
13:18:24
|
BST
|
20
|
84.1800
|
XLON
|
0XL0711000000000ARDFSV
|
|
05/06/2025
|
13:18:24
|
BST
|
26
|
84.1800
|
XLON
|
0XL07D0000000000ARDADU
|
|
05/06/2025
|
13:18:24
|
BST
|
149
|
84.1800
|
XLON
|
0XL07A0000000000ARDBHI
|
|
05/06/2025
|
13:24:52
|
BST
|
41
|
84.2000
|
XLON
|
0XL07D0000000000ARDAT4
|
|
05/06/2025
|
13:24:52
|
BST
|
44
|
84.2000
|
XLON
|
0XL07D0000000000ARDAT3
|
|
05/06/2025
|
13:24:52
|
BST
|
52
|
84.2000
|
XLON
|
0XL0711000000000ARDGCA
|
|
05/06/2025
|
13:24:52
|
BST
|
131
|
84.2000
|
XLON
|
0XL07A0000000000ARDC2V
|
|
05/06/2025
|
13:28:02
|
BST
|
19
|
84.1600
|
XLON
|
0XL07D0000000000ARDB4J
|
|
05/06/2025
|
13:28:02
|
BST
|
174
|
84.1800
|
XLON
|
0XL07A0000000000ARDCAI
|
|
05/06/2025
|
13:30:22
|
BST
|
19
|
84.1400
|
XLON
|
0XL07D0000000000ARDBBH
|
|
05/06/2025
|
13:30:22
|
BST
|
35
|
84.1400
|
XLON
|
0XL0711000000000ARDGN8
|
|
05/06/2025
|
13:30:25
|
BST
|
35
|
84.1200
|
XLON
|
0XL07D0000000000ARDBBT
|
|
05/06/2025
|
13:30:25
|
BST
|
222
|
84.1200
|
XLON
|
0XL07A0000000000ARDCHM
|
|
05/06/2025
|
13:31:02
|
BST
|
16
|
84.1000
|
XLON
|
0XL0711000000000ARDGPT
|
|
05/06/2025
|
13:31:02
|
BST
|
25
|
84.1000
|
XLON
|
0XL07D0000000000ARDBE9
|
|
05/06/2025
|
13:31:02
|
BST
|
31
|
84.1000
|
XLON
|
0XL07A0000000000ARDCKG
|
|
05/06/2025
|
13:31:08
|
BST
|
16
|
84.0800
|
XLON
|
0XL07D0000000000ARDBF7
|
|
05/06/2025
|
13:31:08
|
BST
|
20
|
84.0800
|
XLON
|
0XL0711000000000ARDGQ9
|
|
05/06/2025
|
13:31:08
|
BST
|
20
|
84.0800
|
XLON
|
0XL07D0000000000ARDBF6
|
|
05/06/2025
|
13:31:08
|
BST
|
151
|
84.0800
|
XLON
|
0XL07A0000000000ARDCL0
|
|
05/06/2025
|
13:31:36
|
BST
|
23
|
84.0600
|
XLON
|
0XL0711000000000ARDGR9
|
|
05/06/2025
|
13:35:05
|
BST
|
8
|
84.0000
|
XLON
|
0XL07A0000000000ARDCSI
|
|
05/06/2025
|
13:35:05
|
BST
|
18
|
84.0200
|
XLON
|
0XL07D0000000000ARDBO4
|
|
05/06/2025
|
13:35:05
|
BST
|
20
|
84.0200
|
XLON
|
0XL07D0000000000ARDBO3
|
|
05/06/2025
|
13:35:05
|
BST
|
22
|
84.0000
|
XLON
|
0XL0711000000000ARDH1J
|
|
05/06/2025
|
13:35:05
|
BST
|
85
|
84.0400
|
XLON
|
0XL07A0000000000ARDCSD
|
|
05/06/2025
|
13:35:05
|
BST
|
90
|
84.0000
|
XLON
|
0XL07A0000000000ARDCSH
|
|
05/06/2025
|
13:35:35
|
BST
|
164
|
83.9800
|
XLON
|
0XL0714000000000ARDE9N
|
|
05/06/2025
|
13:42:43
|
BST
|
9
|
84.0400
|
XLON
|
0XL0711000000000ARDHL1
|
|
05/06/2025
|
13:42:43
|
BST
|
11
|
84.0400
|
XLON
|
0XL07A0000000000ARDDGN
|
|
05/06/2025
|
13:42:43
|
BST
|
45
|
84.0400
|
XLON
|
0XL07A0000000000ARDDGM
|
|
05/06/2025
|
13:43:00
|
BST
|
2
|
84.0200
|
XLON
|
0XL07D0000000000ARDCGG
|
|
05/06/2025
|
13:43:45
|
BST
|
8
|
84.0200
|
XLON
|
0XL07D0000000000ARDCJD
|
|
05/06/2025
|
13:44:12
|
BST
|
13
|
84.0000
|
XLON
|
0XL0711000000000ARDHPL
|
|
05/06/2025
|
13:44:12
|
BST
|
14
|
84.0000
|
XLON
|
0XL07D0000000000ARDCL0
|
|
05/06/2025
|
13:44:12
|
BST
|
68
|
84.0000
|
XLON
|
0XL07A0000000000ARDDMJ
|
|
05/06/2025
|
13:49:18
|
BST
|
26
|
84.2200
|
XLON
|
0XL0711000000000ARDI95
|
|
05/06/2025
|
13:50:03
|
BST
|
3
|
84.2400
|
XLON
|
0XL07D0000000000ARDDJ9
|
|
05/06/2025
|
13:50:03
|
BST
|
5
|
84.2400
|
XLON
|
0XL07D0000000000ARDDJ8
|
|
05/06/2025
|
13:53:34
|
BST
|
15
|
84.2200
|
XLON
|
0XL0711000000000ARDIU4
|
|
05/06/2025
|
13:53:34
|
BST
|
22
|
84.2200
|
XLON
|
0XL07D0000000000ARDE48
|
|
05/06/2025
|
13:53:34
|
BST
|
100
|
84.2200
|
XLON
|
0XL07A0000000000ARDERF
|
|
05/06/2025
|
13:53:39
|
BST
|
13
|
84.2000
|
XLON
|
0XL07D0000000000ARDE4H
|
|
05/06/2025
|
13:59:34
|
BST
|
15
|
84.1800
|
XLON
|
0XL07D0000000000ARDEK0
|
|
05/06/2025
|
13:59:34
|
BST
|
21
|
84.1800
|
XLON
|
0XL0711000000000ARDJD7
|
|
05/06/2025
|
13:59:34
|
BST
|
29
|
84.1800
|
XLON
|
0XL07D0000000000ARDEJV
|
|
05/06/2025
|
13:59:34
|
BST
|
104
|
84.1800
|
XLON
|
0XL07A0000000000ARDF8L
|
|
05/06/2025
|
13:59:36
|
BST
|
13
|
84.1600
|
XLON
|
0XL0711000000000ARDJDC
|
|
05/06/2025
|
13:59:36
|
BST
|
27
|
84.1600
|
XLON
|
0XL07D0000000000ARDEK4
|
|
05/06/2025
|
13:59:36
|
BST
|
105
|
84.1600
|
XLON
|
0XL07A0000000000ARDF8S
|
|
05/06/2025
|
14:03:17
|
BST
|
3
|
84.2200
|
XLON
|
0XL07A0000000000ARDFLQ
|
|
05/06/2025
|
14:03:17
|
BST
|
36
|
84.2200
|
XLON
|
0XL07A0000000000ARDFLP
|
|
05/06/2025
|
14:05:37
|
BST
|
7
|
84.1800
|
XLON
|
0XL07D0000000000ARDF3L
|
|
05/06/2025
|
14:05:37
|
BST
|
11
|
84.1800
|
XLON
|
0XL0711000000000ARDJSO
|
|
05/06/2025
|
14:05:37
|
BST
|
17
|
84.1800
|
XLON
|
0XL07D0000000000ARDF3K
|
|
05/06/2025
|
14:05:37
|
BST
|
57
|
84.1800
|
XLON
|
0XL07A0000000000ARDFUR
|
|
05/06/2025
|
14:10:53
|
BST
|
21
|
84.1400
|
XLON
|
0XL07D0000000000ARDFIO
|
|
05/06/2025
|
14:10:53
|
BST
|
37
|
84.1400
|
XLON
|
0XL07A0000000000ARDGEQ
|
|
05/06/2025
|
14:11:04
|
BST
|
18
|
84.1200
|
XLON
|
0XL07D0000000000ARDFJO
|
|
05/06/2025
|
14:11:04
|
BST
|
20
|
84.1200
|
XLON
|
0XL07D0000000000ARDFJP
|
|
05/06/2025
|
14:11:04
|
BST
|
32
|
84.1200
|
XLON
|
0XL0711000000000ARDK9U
|
|
05/06/2025
|
14:11:04
|
BST
|
67
|
84.1200
|
XLON
|
0XL07A0000000000ARDGFU
|
|
05/06/2025
|
14:12:37
|
BST
|
43
|
84.1000
|
XLON
|
0XL07A0000000000ARDGJ6
|
|
05/06/2025
|
14:13:22
|
BST
|
7
|
84.0800
|
XLON
|
0XL07D0000000000ARDFPC
|
|
05/06/2025
|
14:13:22
|
BST
|
18
|
84.0600
|
XLON
|
0XL0711000000000ARDKGD
|
|
05/06/2025
|
14:13:22
|
BST
|
18
|
84.0600
|
XLON
|
0XL07D0000000000ARDFPE
|
|
05/06/2025
|
14:14:05
|
BST
|
12
|
84.0400
|
XLON
|
0XL0711000000000ARDKI7
|
|
05/06/2025
|
14:14:05
|
BST
|
26
|
84.0200
|
XLON
|
0XL07D0000000000ARDFS5
|
|
05/06/2025
|
14:14:05
|
BST
|
118
|
84.0400
|
XLON
|
0XL07A0000000000ARDGMC
|
|
05/06/2025
|
14:14:16
|
BST
|
19
|
84.0000
|
XLON
|
0XL07D0000000000ARDFT3
|
|
05/06/2025
|
14:15:16
|
BST
|
11
|
83.9800
|
XLON
|
0XL0711000000000ARDKN3
|
|
05/06/2025
|
14:15:16
|
BST
|
73
|
83.9800
|
XLON
|
0XL07A0000000000ARDGT9
|
|
05/06/2025
|
14:15:16
|
BST
|
142
|
83.9800
|
XLON
|
0XL0714000000000ARDIBB
|
|
05/06/2025
|
14:15:17
|
BST
|
12
|
83.9600
|
XLON
|
0XL07D0000000000ARDG18
|
|
05/06/2025
|
14:15:17
|
BST
|
13
|
83.9600
|
XLON
|
0XL07D0000000000ARDG17
|
|
05/06/2025
|
14:18:00
|
BST
|
1
|
83.9600
|
XLON
|
0XL07D0000000000ARDG7H
|
|
05/06/2025
|
14:22:12
|
BST
|
9
|
83.9600
|
XLON
|
0XL07D0000000000ARDGH2
|
|
05/06/2025
|
14:22:51
|
BST
|
6
|
83.9400
|
XLON
|
0XL07D0000000000ARDGIP
|
|
05/06/2025
|
14:22:51
|
BST
|
15
|
83.9400
|
XLON
|
0XL0711000000000ARDLG7
|
|
05/06/2025
|
14:22:51
|
BST
|
41
|
83.9400
|
XLON
|
0XL07A0000000000ARDHFQ
|
|
05/06/2025
|
14:23:15
|
BST
|
7
|
83.9200
|
XLON
|
0XL07D0000000000ARDGK6
|
|
05/06/2025
|
14:23:15
|
BST
|
10
|
83.9200
|
XLON
|
0XL07D0000000000ARDGK7
|
|
05/06/2025
|
14:23:15
|
BST
|
16
|
83.9200
|
XLON
|
0XL0714000000000ARDJ36
|
|
05/06/2025
|
14:23:45
|
BST
|
16
|
83.9000
|
XLON
|
0XL0711000000000ARDLKB
|
|
05/06/2025
|
14:23:45
|
BST
|
30
|
83.9000
|
XLON
|
0XL07A0000000000ARDHIO
|
|
05/06/2025
|
14:27:55
|
BST
|
58
|
83.9600
|
XLON
|
0XL07A0000000000ARDHSN
|
|
05/06/2025
|
14:28:01
|
BST
|
8
|
83.9400
|
XLON
|
0XL0711000000000ARDM1R
|
|
05/06/2025
|
14:29:58
|
BST
|
5
|
83.9200
|
XLON
|
0XL0714000000000ARDJLJ
|
|
05/06/2025
|
14:29:58
|
BST
|
8
|
83.9200
|
XLON
|
0XL07D0000000000ARDH8Q
|
|
05/06/2025
|
14:29:58
|
BST
|
11
|
83.9200
|
XLON
|
0XL0714000000000ARDJLK
|
|
05/06/2025
|
14:29:58
|
BST
|
95
|
83.9200
|
XLON
|
0XL07A0000000000ARDI1J
|
|
05/06/2025
|
14:30:01
|
BST
|
7
|
83.8800
|
XLON
|
0XL07D0000000000ARDH9I
|
|
05/06/2025
|
14:30:01
|
BST
|
9
|
83.8800
|
XLON
|
0XL0714000000000ARDJMG
|
|
05/06/2025
|
14:30:01
|
BST
|
11
|
83.8800
|
XLON
|
0XL0711000000000ARDM8N
|
|
05/06/2025
|
14:30:01
|
BST
|
12
|
83.8600
|
XLON
|
0XL07D0000000000ARDH9K
|
|
05/06/2025
|
14:30:01
|
BST
|
12
|
83.8800
|
XLON
|
0XL07D0000000000ARDH9J
|
|
05/06/2025
|
14:30:01
|
BST
|
12
|
83.9000
|
XLON
|
0XL07D0000000000ARDH9H
|
|
05/06/2025
|
14:30:01
|
BST
|
13
|
83.8600
|
XLON
|
0XL07D0000000000ARDH9L
|
|
05/06/2025
|
14:30:01
|
BST
|
19
|
83.9000
|
XLON
|
0XL0711000000000ARDM8K
|
|
05/06/2025
|
14:30:01
|
BST
|
25
|
83.8600
|
XLON
|
0XL0714000000000ARDJMH
|
|
05/06/2025
|
14:30:01
|
BST
|
197
|
83.8800
|
XLON
|
0XL07A0000000000ARDI2E
|
|
05/06/2025
|
14:30:02
|
BST
|
13
|
83.8400
|
XLON
|
0XL07D0000000000ARDHAI
|
|
05/06/2025
|
14:30:02
|
BST
|
16
|
83.8400
|
XLON
|
0XL07A0000000000ARDI3B
|
|
05/06/2025
|
14:30:02
|
BST
|
17
|
83.8400
|
XLON
|
0XL0711000000000ARDM9C
|
|
05/06/2025
|
14:30:02
|
BST
|
17
|
83.8400
|
XLON
|
0XL07D0000000000ARDHAH
|
|
05/06/2025
|
14:30:02
|
BST
|
54
|
83.8400
|
XLON
|
0XL07A0000000000ARDI3A
|
|
05/06/2025
|
14:31:22
|
BST
|
6
|
83.9200
|
XLON
|
0XL0714000000000ARDK1E
|
|
05/06/2025
|
14:31:22
|
BST
|
9
|
83.9000
|
XLON
|
0XL07D0000000000ARDHLF
|
|
05/06/2025
|
14:31:22
|
BST
|
14
|
83.9000
|
XLON
|
0XL07D0000000000ARDHLG
|
|
05/06/2025
|
14:31:22
|
BST
|
20
|
83.9000
|
XLON
|
0XL0711000000000ARDMKG
|
|
05/06/2025
|
14:31:22
|
BST
|
26
|
83.9000
|
XLON
|
0XL07A0000000000ARDIFR
|
|
05/06/2025
|
14:31:22
|
BST
|
35
|
83.9200
|
XLON
|
0XL07A0000000000ARDIFQ
|
|
05/06/2025
|
14:31:32
|
BST
|
1
|
83.8600
|
XLON
|
0XL07D0000000000ARDHN6
|
|
05/06/2025
|
14:31:32
|
BST
|
4
|
83.8800
|
XLON
|
0XL0714000000000ARDK2L
|
|
05/06/2025
|
14:31:32
|
BST
|
6
|
83.8800
|
XLON
|
0XL0714000000000ARDK2K
|
|
05/06/2025
|
14:31:32
|
BST
|
13
|
83.8600
|
XLON
|
0XL0714000000000ARDK2O
|
|
05/06/2025
|
14:31:32
|
BST
|
13
|
83.8600
|
XLON
|
0XL07D0000000000ARDHN4
|
|
05/06/2025
|
14:31:32
|
BST
|
27
|
83.8600
|
XLON
|
0XL07D0000000000ARDHN5
|
|
05/06/2025
|
14:31:32
|
BST
|
28
|
83.8600
|
XLON
|
0XL07A0000000000ARDIGU
|
|
05/06/2025
|
14:31:32
|
BST
|
31
|
83.8600
|
XLON
|
0XL0711000000000ARDMM2
|
|
05/06/2025
|
14:31:32
|
BST
|
60
|
83.8800
|
XLON
|
0XL07A0000000000ARDIGS
|
|
05/06/2025
|
14:32:07
|
BST
|
6
|
84.0000
|
XLON
|
0XL07D0000000000ARDHQR
|
|
05/06/2025
|
14:32:07
|
BST
|
17
|
84.0000
|
XLON
|
0XL07D0000000000ARDHQS
|
|
05/06/2025
|
14:32:18
|
BST
|
12
|
83.9600
|
XLON
|
0XL07D0000000000ARDHS1
|
|
05/06/2025
|
14:32:18
|
BST
|
13
|
83.9600
|
XLON
|
0XL0711000000000ARDMQL
|
|
05/06/2025
|
14:32:18
|
BST
|
19
|
83.9600
|
XLON
|
0XL07D0000000000ARDHS2
|
|
05/06/2025
|
14:32:18
|
BST
|
79
|
83.9600
|
XLON
|
0XL07A0000000000ARDIM7
|
|
05/06/2025
|
14:35:13
|
BST
|
40
|
83.9800
|
XLON
|
0XL0714000000000ARDKG8
|
|
05/06/2025
|
14:36:36
|
BST
|
81
|
84.0800
|
XLON
|
0XL07A0000000000ARDJED
|
|
05/06/2025
|
14:37:51
|
BST
|
8
|
84.1000
|
XLON
|
0XL0711000000000ARDNJJ
|
|
05/06/2025
|
14:37:51
|
BST
|
34
|
84.1000
|
XLON
|
0XL07D0000000000ARDIMA
|
|
05/06/2025
|
14:37:51
|
BST
|
48
|
84.1000
|
XLON
|
0XL0711000000000ARDNJK
|
|
05/06/2025
|
14:37:51
|
BST
|
51
|
84.1000
|
XLON
|
0XL07A0000000000ARDJK3
|
|
05/06/2025
|
14:38:42
|
BST
|
35
|
84.0800
|
XLON
|
0XL07D0000000000ARDIP1
|
|
05/06/2025
|
14:38:42
|
BST
|
75
|
84.0800
|
XLON
|
0XL07A0000000000ARDJMJ
|
|
05/06/2025
|
14:39:20
|
BST
|
7
|
84.0600
|
XLON
|
0XL07D0000000000ARDIRL
|
|
05/06/2025
|
14:39:20
|
BST
|
8
|
84.0600
|
XLON
|
0XL07D0000000000ARDIRK
|
|
05/06/2025
|
14:39:28
|
BST
|
20
|
84.0400
|
XLON
|
0XL07A0000000000ARDJPT
|
|
05/06/2025
|
14:39:28
|
BST
|
37
|
84.0400
|
XLON
|
0XL0711000000000ARDNPU
|
|
05/06/2025
|
14:39:28
|
BST
|
43
|
84.0400
|
XLON
|
0XL07A0000000000ARDJPS
|
|
05/06/2025
|
14:39:36
|
BST
|
23
|
84.0200
|
XLON
|
0XL07D0000000000ARDIT0
|
|
05/06/2025
|
14:39:36
|
BST
|
25
|
84.0200
|
XLON
|
0XL07D0000000000ARDISV
|
|
05/06/2025
|
14:39:36
|
BST
|
49
|
84.0000
|
XLON
|
0XL0711000000000ARDNQS
|
|
05/06/2025
|
14:39:36
|
BST
|
107
|
84.0200
|
XLON
|
0XL07A0000000000ARDJQG
|
|
05/06/2025
|
14:39:36
|
BST
|
297
|
84.0000
|
XLON
|
0XL07A0000000000ARDJQL
|
|
05/06/2025
|
14:42:30
|
BST
|
41
|
84.0800
|
XLON
|
0XL07A0000000000ARDK76
|
|
05/06/2025
|
14:43:00
|
BST
|
10
|
84.0400
|
XLON
|
0XL07D0000000000ARDJI9
|
|
05/06/2025
|
14:43:00
|
BST
|
12
|
84.0400
|
XLON
|
0XL0711000000000ARDOBF
|
|
05/06/2025
|
14:43:00
|
BST
|
25
|
84.0400
|
XLON
|
0XL07D0000000000ARDJIA
|
|
05/06/2025
|
14:43:00
|
BST
|
106
|
84.0400
|
XLON
|
0XL07A0000000000ARDK92
|
|
05/06/2025
|
14:43:37
|
BST
|
12
|
84.0000
|
XLON
|
0XL0711000000000ARDOE6
|
|
05/06/2025
|
14:43:37
|
BST
|
18
|
84.0000
|
XLON
|
0XL07D0000000000ARDJME
|
|
05/06/2025
|
14:43:37
|
BST
|
72
|
84.0000
|
XLON
|
0XL07A0000000000ARDKB1
|
|
05/06/2025
|
14:46:07
|
BST
|
1
|
83.9600
|
XLON
|
0XL0711000000000ARDOPO
|
|
05/06/2025
|
14:46:07
|
BST
|
7
|
83.9600
|
XLON
|
0XL0711000000000ARDOPN
|
|
05/06/2025
|
14:46:07
|
BST
|
17
|
83.9800
|
XLON
|
0XL0711000000000ARDOPM
|
|
05/06/2025
|
14:46:07
|
BST
|
19
|
83.9800
|
XLON
|
0XL0714000000000ARDLR6
|
|
05/06/2025
|
14:46:07
|
BST
|
22
|
83.9800
|
XLON
|
0XL07D0000000000ARDK8H
|
|
05/06/2025
|
14:46:07
|
BST
|
47
|
83.9800
|
XLON
|
0XL07D0000000000ARDK8I
|
|
05/06/2025
|
14:46:07
|
BST
|
106
|
83.9800
|
XLON
|
0XL07A0000000000ARDKMP
|
|
05/06/2025
|
14:46:42
|
BST
|
25
|
83.9400
|
XLON
|
0XL07D0000000000ARDKC8
|
|
05/06/2025
|
14:46:42
|
BST
|
27
|
83.9400
|
XLON
|
0XL0711000000000ARDOSQ
|
|
05/06/2025
|
14:46:42
|
BST
|
88
|
83.9400
|
XLON
|
0XL0714000000000ARDLTC
|
|
05/06/2025
|
14:51:03
|
BST
|
38
|
84.2200
|
XLON
|
0XL07D0000000000ARDL6V
|
|
05/06/2025
|
14:51:03
|
BST
|
40
|
84.2200
|
XLON
|
0XL07D0000000000ARDL6U
|
|
05/06/2025
|
14:51:37
|
BST
|
12
|
84.1800
|
XLON
|
0XL0711000000000ARDPK9
|
|
05/06/2025
|
14:51:37
|
BST
|
12
|
84.1800
|
XLON
|
0XL07D0000000000ARDL9P
|
|
05/06/2025
|
14:51:37
|
BST
|
144
|
84.1800
|
XLON
|
0XL07A0000000000ARDLIG
|
|
05/06/2025
|
14:51:53
|
BST
|
31
|
84.1600
|
XLON
|
0XL07D0000000000ARDLB6
|
|
05/06/2025
|
14:52:32
|
BST
|
27
|
84.1400
|
XLON
|
0XL07D0000000000ARDLDL
|
|
05/06/2025
|
14:52:32
|
BST
|
32
|
84.1400
|
XLON
|
0XL0711000000000ARDPQ5
|
|
05/06/2025
|
14:52:52
|
BST
|
8
|
84.1000
|
XLON
|
0XL0711000000000ARDPRG
|
|
05/06/2025
|
14:52:52
|
BST
|
19
|
84.1000
|
XLON
|
0XL07D0000000000ARDLEP
|
|
05/06/2025
|
14:52:52
|
BST
|
25
|
84.1200
|
XLON
|
0XL0711000000000ARDPRF
|
|
05/06/2025
|
14:52:52
|
BST
|
29
|
84.1200
|
XLON
|
0XL07D0000000000ARDLEN
|
|
05/06/2025
|
14:52:52
|
BST
|
51
|
84.1000
|
XLON
|
0XL07A0000000000ARDLNO
|
|
05/06/2025
|
14:52:52
|
BST
|
53
|
84.1000
|
XLON
|
0XL07A0000000000ARDLNP
|
|
05/06/2025
|
14:52:52
|
BST
|
135
|
84.1200
|
XLON
|
0XL07A0000000000ARDLNN
|
|
05/06/2025
|
14:54:22
|
BST
|
6
|
84.1200
|
XLON
|
0XL07D0000000000ARDLNH
|
|
05/06/2025
|
14:54:22
|
BST
|
10
|
84.1200
|
XLON
|
0XL07D0000000000ARDLNI
|
|
05/06/2025
|
14:56:00
|
BST
|
6
|
84.1000
|
XLON
|
0XL07D0000000000ARDLTR
|
|
05/06/2025
|
14:57:22
|
BST
|
12
|
84.1000
|
XLON
|
0XL0711000000000ARDQMN
|
|
05/06/2025
|
14:57:22
|
BST
|
39
|
84.1000
|
XLON
|
0XL0711000000000ARDQMM
|
|
05/06/2025
|
14:58:03
|
BST
|
10
|
84.0800
|
XLON
|
0XL07D0000000000ARDM6M
|
|
05/06/2025
|
14:58:03
|
BST
|
30
|
84.0800
|
XLON
|
0XL0711000000000ARDQRL
|
|
05/06/2025
|
14:58:03
|
BST
|
160
|
84.0800
|
XLON
|
0XL07A0000000000ARDMKR
|
|
05/06/2025
|
14:58:13
|
BST
|
7
|
84.0400
|
XLON
|
0XL07D0000000000ARDM75
|
|
05/06/2025
|
14:58:13
|
BST
|
7
|
84.0600
|
XLON
|
0XL07D0000000000ARDM74
|
|
05/06/2025
|
14:58:13
|
BST
|
17
|
84.0600
|
XLON
|
0XL07D0000000000ARDM76
|
|
05/06/2025
|
14:58:13
|
BST
|
31
|
84.0600
|
XLON
|
0XL07A0000000000ARDMLH
|
|
05/06/2025
|
14:59:22
|
BST
|
11
|
84.0200
|
XLON
|
0XL0711000000000ARDR26
|
|
05/06/2025
|
14:59:22
|
BST
|
11
|
84.0200
|
XLON
|
0XL07D0000000000ARDMB8
|
|
05/06/2025
|
15:00:39
|
BST
|
27
|
84.1200
|
XLON
|
0XL07A0000000000ARDN52
|
|
05/06/2025
|
15:02:31
|
BST
|
33
|
84.1800
|
XLON
|
0XL07D0000000000ARDMUL
|
|
05/06/2025
|
15:02:31
|
BST
|
167
|
84.1800
|
XLON
|
0XL07A0000000000ARDNDD
|
|
05/06/2025
|
15:03:32
|
BST
|
34
|
84.1800
|
XLON
|
0XL07D0000000000ARDN1C
|
|
05/06/2025
|
15:04:21
|
BST
|
15
|
84.3400
|
XLON
|
0XL07A0000000000ARDNLG
|
|
05/06/2025
|
15:04:21
|
BST
|
36
|
84.3400
|
XLON
|
0XL07A0000000000ARDNLF
|
|
05/06/2025
|
15:05:21
|
BST
|
46
|
84.3600
|
XLON
|
0XL0711000000000ARDS4Q
|
|
05/06/2025
|
15:05:21
|
BST
|
48
|
84.3400
|
XLON
|
0XL07A0000000000ARDNPS
|
|
05/06/2025
|
15:05:32
|
BST
|
13
|
84.3400
|
XLON
|
0XL07A0000000000ARDNQ5
|
|
05/06/2025
|
15:05:32
|
BST
|
80
|
84.3400
|
XLON
|
0XL07A0000000000ARDNQ6
|
|
05/06/2025
|
15:06:31
|
BST
|
8
|
84.4000
|
XLON
|
0XL07D0000000000ARDNE5
|
|
05/06/2025
|
15:06:31
|
BST
|
27
|
84.4000
|
XLON
|
0XL07D0000000000ARDNE6
|
|
05/06/2025
|
15:06:55
|
BST
|
5
|
84.4200
|
XLON
|
0XL07A0000000000ARDNVV
|
|
05/06/2025
|
15:06:55
|
BST
|
45
|
84.4200
|
XLON
|
0XL07A0000000000ARDO00
|
|
05/06/2025
|
15:07:06
|
BST
|
126
|
84.4400
|
XLON
|
0XL07A0000000000ARDO19
|
|
05/06/2025
|
15:07:15
|
BST
|
21
|
84.4000
|
XLON
|
0XL07D0000000000ARDNHA
|
|
05/06/2025
|
15:07:59
|
BST
|
33
|
84.4200
|
XLON
|
0XL07D0000000000ARDNKC
|
|
05/06/2025
|
15:09:44
|
BST
|
5
|
84.3600
|
XLON
|
0XL0711000000000ARDSPF
|
|
05/06/2025
|
15:09:44
|
BST
|
16
|
84.3600
|
XLON
|
0XL0711000000000ARDSPE
|
|
05/06/2025
|
15:09:44
|
BST
|
16
|
84.3600
|
XLON
|
0XL07D0000000000ARDNR1
|
|
05/06/2025
|
15:09:44
|
BST
|
16
|
84.3800
|
XLON
|
0XL07D0000000000ARDNR0
|
|
05/06/2025
|
15:09:44
|
BST
|
22
|
84.3400
|
XLON
|
0XL07D0000000000ARDNR2
|
|
05/06/2025
|
15:09:44
|
BST
|
49
|
84.3800
|
XLON
|
0XL0711000000000ARDSPD
|
|
05/06/2025
|
15:09:44
|
BST
|
87
|
84.3800
|
XLON
|
0XL07A0000000000ARDOAK
|
|
05/06/2025
|
15:09:44
|
BST
|
377
|
84.3400
|
XLON
|
0XL07A0000000000ARDOAL
|
|
05/06/2025
|
15:09:54
|
BST
|
1
|
84.3200
|
XLON
|
0XL0711000000000ARDSQ2
|
|
05/06/2025
|
15:09:54
|
BST
|
14
|
84.3000
|
XLON
|
0XL07D0000000000ARDNRC
|
|
05/06/2025
|
15:09:54
|
BST
|
18
|
84.3000
|
XLON
|
0XL07D0000000000ARDNRD
|
|
05/06/2025
|
15:09:54
|
BST
|
37
|
84.3000
|
XLON
|
0XL07A0000000000ARDOBB
|
|
05/06/2025
|
15:09:54
|
BST
|
38
|
84.3000
|
XLON
|
0XL07A0000000000ARDOBC
|
|
05/06/2025
|
15:09:54
|
BST
|
45
|
84.3200
|
XLON
|
0XL0711000000000ARDSQ1
|
|
05/06/2025
|
15:10:00
|
BST
|
7
|
84.2600
|
XLON
|
0XL07D0000000000ARDNRM
|
|
05/06/2025
|
15:10:00
|
BST
|
10
|
84.2600
|
XLON
|
0XL07D0000000000ARDNRN
|
|
05/06/2025
|
15:10:00
|
BST
|
13
|
84.2600
|
XLON
|
0XL0711000000000ARDSQL
|
|
05/06/2025
|
15:10:00
|
BST
|
35
|
84.2600
|
XLON
|
0XL07A0000000000ARDOBI
|
|
05/06/2025
|
15:14:17
|
BST
|
13
|
84.2000
|
XLON
|
0XL07D0000000000ARDOAA
|
|
05/06/2025
|
15:14:17
|
BST
|
16
|
84.2000
|
XLON
|
0XL0711000000000ARDTBP
|
|
05/06/2025
|
15:14:17
|
BST
|
17
|
84.2000
|
XLON
|
0XL07D0000000000ARDOA9
|
|
05/06/2025
|
15:14:17
|
BST
|
85
|
84.2000
|
XLON
|
0XL07A0000000000ARDOQ0
|
|
05/06/2025
|
15:14:34
|
BST
|
3
|
84.1800
|
XLON
|
0XL07D0000000000ARDOBD
|
|
05/06/2025
|
15:14:34
|
BST
|
5
|
84.1800
|
XLON
|
0XL07D0000000000ARDOBE
|
|
05/06/2025
|
15:14:34
|
BST
|
15
|
84.1800
|
XLON
|
0XL0711000000000ARDTCP
|
|
05/06/2025
|
15:14:37
|
BST
|
7
|
84.1400
|
XLON
|
0XL07D0000000000ARDOC4
|
|
05/06/2025
|
15:14:37
|
BST
|
11
|
84.1400
|
XLON
|
0XL07A0000000000ARDOS0
|
|
05/06/2025
|
15:14:37
|
BST
|
18
|
84.1400
|
XLON
|
0XL07A0000000000ARDOS2
|
|
05/06/2025
|
15:14:37
|
BST
|
105
|
84.1400
|
XLON
|
0XL07A0000000000ARDOS1
|
|
05/06/2025
|
15:17:29
|
BST
|
2
|
84.1200
|
XLON
|
0XL07D0000000000ARDOLB
|
|
05/06/2025
|
15:17:33
|
BST
|
10
|
84.1200
|
XLON
|
0XL07D0000000000ARDOLI
|
|
05/06/2025
|
15:17:33
|
BST
|
13
|
84.1200
|
XLON
|
0XL07D0000000000ARDOLJ
|
|
05/06/2025
|
15:17:33
|
BST
|
18
|
84.1200
|
XLON
|
0XL0711000000000ARDTP6
|
|
05/06/2025
|
15:18:16
|
BST
|
17
|
84.1000
|
XLON
|
0XL07A0000000000ARDPCU
|
|
05/06/2025
|
15:23:26
|
BST
|
35
|
84.3200
|
XLON
|
0XL07D0000000000ARDP8K
|
|
05/06/2025
|
15:23:26
|
BST
|
38
|
84.3200
|
XLON
|
0XL07D0000000000ARDP8J
|
|
05/06/2025
|
15:24:06
|
BST
|
47
|
84.2800
|
XLON
|
0XL07A0000000000ARDQ4M
|
|
05/06/2025
|
15:26:42
|
BST
|
28
|
84.2600
|
XLON
|
0XL0711000000000ARDUSQ
|
|
05/06/2025
|
15:26:42
|
BST
|
32
|
84.2600
|
XLON
|
0XL07D0000000000ARDPJ3
|
|
05/06/2025
|
15:26:42
|
BST
|
38
|
84.2600
|
XLON
|
0XL07D0000000000ARDPJ2
|
|
05/06/2025
|
15:26:42
|
BST
|
185
|
84.2400
|
XLON
|
0XL07A0000000000ARDQEN
|
|
05/06/2025
|
15:27:27
|
BST
|
29
|
84.2200
|
XLON
|
0XL0711000000000ARDUVA
|
|
05/06/2025
|
15:29:20
|
BST
|
21
|
84.3000
|
XLON
|
0XL0711000000000ARDV6J
|
|
05/06/2025
|
15:29:28
|
BST
|
14
|
84.3000
|
XLON
|
0XL0711000000000ARDV71
|
|
05/06/2025
|
15:29:28
|
BST
|
34
|
84.3000
|
XLON
|
0XL07A0000000000ARDQOD
|
|
05/06/2025
|
15:29:29
|
BST
|
7
|
84.2800
|
XLON
|
0XL07D0000000000ARDPRL
|
|
05/06/2025
|
15:29:29
|
BST
|
10
|
84.2800
|
XLON
|
0XL07D0000000000ARDPRM
|
|
05/06/2025
|
15:30:22
|
BST
|
129
|
84.2800
|
XLON
|
0XL07A0000000000ARDQS2
|
|
05/06/2025
|
15:31:15
|
BST
|
34
|
84.2800
|
XLON
|
0XL07D0000000000ARDQ5C
|
|
05/06/2025
|
15:31:15
|
BST
|
39
|
84.2800
|
XLON
|
0XL07D0000000000ARDQ5D
|
|
05/06/2025
|
15:31:15
|
BST
|
52
|
84.2800
|
XLON
|
0XL07A0000000000ARDR34
|
|
05/06/2025
|
15:32:08
|
BST
|
40
|
84.2600
|
XLON
|
0XL0711000000000ARDVKO
|
|
05/06/2025
|
15:32:08
|
BST
|
46
|
84.3200
|
XLON
|
0XL0711000000000ARDVKN
|
|
05/06/2025
|
15:32:08
|
BST
|
115
|
84.3200
|
XLON
|
0XL07A0000000000ARDR6I
|
|
05/06/2025
|
15:32:25
|
BST
|
24
|
84.2400
|
XLON
|
0XL07D0000000000ARDQBJ
|
|
05/06/2025
|
15:32:25
|
BST
|
29
|
84.2400
|
XLON
|
0XL07D0000000000ARDQBK
|
|
05/06/2025
|
15:32:43
|
BST
|
300
|
84.2200
|
XLON
|
0XL07A0000000000ARDR97
|
|
05/06/2025
|
15:32:44
|
BST
|
10
|
84.1800
|
XLON
|
0XL07D0000000000ARDQDM
|
|
05/06/2025
|
15:32:44
|
BST
|
10
|
84.2000
|
XLON
|
0XL07D0000000000ARDQDK
|
|
05/06/2025
|
15:32:44
|
BST
|
15
|
84.2000
|
XLON
|
0XL07D0000000000ARDQDJ
|
|
05/06/2025
|
15:32:44
|
BST
|
24
|
84.2000
|
XLON
|
0XL07D0000000000ARDQDI
|
|
05/06/2025
|
15:32:44
|
BST
|
33
|
84.2000
|
XLON
|
0XL0711000000000ARDVO5
|
|
05/06/2025
|
15:32:44
|
BST
|
255
|
84.2000
|
XLON
|
0XL07A0000000000ARDR98
|
|
05/06/2025
|
15:35:41
|
BST
|
1
|
84.1200
|
XLON
|
0XL07A0000000000ARDRMT
|
|
05/06/2025
|
15:35:41
|
BST
|
2
|
84.1200
|
XLON
|
0XL07A0000000000ARDRMU
|
|
05/06/2025
|
15:35:41
|
BST
|
3
|
84.1200
|
XLON
|
0XL07A0000000000ARDRMQ
|
|
05/06/2025
|
15:35:41
|
BST
|
6
|
84.1600
|
XLON
|
0XL07D0000000000ARDQQ5
|
|
05/06/2025
|
15:35:41
|
BST
|
8
|
84.1200
|
XLON
|
0XL07D0000000000ARDQQJ
|
|
05/06/2025
|
15:35:41
|
BST
|
10
|
84.1000
|
XLON
|
0XL07D0000000000ARDQQR
|
|
05/06/2025
|
15:35:41
|
BST
|
10
|
84.1600
|
XLON
|
0XL0711000000000ARE06R
|
|
05/06/2025
|
15:35:41
|
BST
|
10
|
84.1600
|
XLON
|
0XL07D0000000000ARDQQ6
|
|
05/06/2025
|
15:35:41
|
BST
|
16
|
84.1200
|
XLON
|
0XL07D0000000000ARDQQI
|
|
05/06/2025
|
15:35:41
|
BST
|
22
|
84.1200
|
XLON
|
0XL0711000000000ARE074
|
|
05/06/2025
|
15:35:41
|
BST
|
24
|
84.1200
|
XLON
|
0XL07A0000000000ARDRMV
|
|
05/06/2025
|
15:35:41
|
BST
|
30
|
84.1200
|
XLON
|
0XL07A0000000000ARDRMS
|
|
05/06/2025
|
15:35:41
|
BST
|
32
|
84.1600
|
XLON
|
0XL07A0000000000ARDRMJ
|
|
05/06/2025
|
15:35:46
|
BST
|
9
|
84.0600
|
XLON
|
0XL07D0000000000ARDQST
|
|
05/06/2025
|
15:35:46
|
BST
|
11
|
84.0600
|
XLON
|
0XL0711000000000ARE09G
|
|
05/06/2025
|
15:35:46
|
BST
|
12
|
84.0400
|
XLON
|
0XL07D0000000000ARDQSV
|
|
05/06/2025
|
15:35:46
|
BST
|
15
|
84.0600
|
XLON
|
0XL07D0000000000ARDQSU
|
|
05/06/2025
|
15:35:46
|
BST
|
41
|
84.0600
|
XLON
|
0XL07A0000000000ARDROP
|
|
05/06/2025
|
15:37:37
|
BST
|
6
|
84.1400
|
XLON
|
0XL07D0000000000ARDR8Q
|
|
05/06/2025
|
15:40:14
|
BST
|
13
|
84.2200
|
XLON
|
0XL0711000000000ARE113
|
|
05/06/2025
|
15:40:14
|
BST
|
13
|
84.2200
|
XLON
|
0XL07A0000000000ARDSI4
|
|
05/06/2025
|
15:40:14
|
BST
|
15
|
84.2200
|
XLON
|
0XL07D0000000000ARDRL7
|
|
05/06/2025
|
15:40:14
|
BST
|
48
|
84.2200
|
XLON
|
0XL07A0000000000ARDSI5
|
|
05/06/2025
|
15:42:30
|
BST
|
14
|
84.4600
|
XLON
|
0XL07D0000000000ARDS2B
|
|
05/06/2025
|
15:42:30
|
BST
|
53
|
84.4600
|
XLON
|
0XL07A0000000000ARDT04
|
|
05/06/2025
|
15:42:50
|
BST
|
6
|
84.4400
|
XLON
|
0XL07D0000000000ARDS41
|
|
05/06/2025
|
15:43:08
|
BST
|
20
|
84.4200
|
XLON
|
0XL07D0000000000ARDS5M
|
|
05/06/2025
|
15:43:08
|
BST
|
123
|
84.4200
|
XLON
|
0XL07A0000000000ARDT43
|
|
05/06/2025
|
15:44:06
|
BST
|
14
|
84.4000
|
XLON
|
0XL07D0000000000ARDS96
|
|
05/06/2025
|
15:45:38
|
BST
|
9
|
84.3800
|
XLON
|
0XL07D0000000000ARDSEL
|
|
05/06/2025
|
15:45:38
|
BST
|
12
|
84.3800
|
XLON
|
0XL0711000000000ARE1VF
|
|
05/06/2025
|
15:45:38
|
BST
|
23
|
84.3800
|
XLON
|
0XL07A0000000000ARDTBS
|
|
05/06/2025
|
15:46:47
|
BST
|
48
|
84.4800
|
XLON
|
0XL0711000000000ARE29B
|
|
05/06/2025
|
15:47:03
|
BST
|
8
|
84.4600
|
XLON
|
0XL07D0000000000ARDSNI
|
|
05/06/2025
|
15:47:03
|
BST
|
42
|
84.4400
|
XLON
|
0XL0711000000000ARE2AL
|
|
05/06/2025
|
15:48:58
|
BST
|
4
|
84.4200
|
XLON
|
0XL07A0000000000ARDTP5
|
|
05/06/2025
|
15:48:58
|
BST
|
10
|
84.4200
|
XLON
|
0XL0711000000000ARE2I5
|
|
05/06/2025
|
15:48:58
|
BST
|
19
|
84.4200
|
XLON
|
0XL07D0000000000ARDT06
|
|
05/06/2025
|
15:48:58
|
BST
|
24
|
84.4200
|
XLON
|
0XL07D0000000000ARDT07
|
|
05/06/2025
|
15:48:58
|
BST
|
146
|
84.4200
|
XLON
|
0XL07A0000000000ARDTP4
|
|
05/06/2025
|
15:48:59
|
BST
|
9
|
84.4000
|
XLON
|
0XL07D0000000000ARDT0A
|
|
05/06/2025
|
15:49:53
|
BST
|
36
|
84.4000
|
XLON
|
0XL07D0000000000ARDT53
|
|
05/06/2025
|
15:49:53
|
BST
|
38
|
84.4000
|
XLON
|
0XL07D0000000000ARDT52
|
|
05/06/2025
|
15:51:38
|
BST
|
176
|
84.4400
|
XLON
|
0XL07A0000000000ARDU2E
|
|
05/06/2025
|
15:52:15
|
BST
|
53
|
84.4600
|
XLON
|
0XL0711000000000ARE2V2
|
|
05/06/2025
|
15:52:20
|
BST
|
33
|
84.4400
|
XLON
|
0XL07D0000000000ARDTDS
|
|
05/06/2025
|
15:52:20
|
BST
|
33
|
84.4400
|
XLON
|
0XL07D0000000000ARDTDT
|
|
05/06/2025
|
15:52:20
|
BST
|
115
|
84.4400
|
XLON
|
0XL07A0000000000ARDU50
|
|
05/06/2025
|
15:52:21
|
BST
|
36
|
84.4400
|
XLON
|
0XL07A0000000000ARDU57
|
|
05/06/2025
|
15:52:21
|
BST
|
93
|
84.4400
|
XLON
|
0XL07A0000000000ARDU56
|
|
05/06/2025
|
15:54:03
|
BST
|
130
|
84.5000
|
XLON
|
0XL07A0000000000ARDUAC
|
|
05/06/2025
|
15:54:06
|
BST
|
18
|
84.4800
|
XLON
|
0XL07D0000000000ARDTJO
|
|
05/06/2025
|
15:54:06
|
BST
|
33
|
84.4800
|
XLON
|
0XL07D0000000000ARDTJP
|
|
05/06/2025
|
15:55:03
|
BST
|
47
|
84.4800
|
XLON
|
0XL0711000000000ARE38T
|
|
05/06/2025
|
15:59:21
|
BST
|
35
|
84.4600
|
XLON
|
0XL07D0000000000ARDU6P
|
|
05/06/2025
|
15:59:21
|
BST
|
49
|
84.4600
|
XLON
|
0XL0711000000000ARE3O6
|
|
05/06/2025
|
16:00:23
|
BST
|
57
|
84.5200
|
XLON
|
0XL07D0000000000ARDUC8
|
|
05/06/2025
|
16:00:23
|
BST
|
160
|
84.5200
|
XLON
|
0XL07A0000000000ARDV2S
|
|
05/06/2025
|
16:00:23
|
BST
|
207
|
84.5000
|
XLON
|
0XL07A0000000000ARDV2T
|
|
05/06/2025
|
16:01:12
|
BST
|
48
|
84.4800
|
XLON
|
0XL0711000000000ARE42L
|
|
05/06/2025
|
16:01:27
|
BST
|
41
|
84.4800
|
XLON
|
0XL07D0000000000ARDUGJ
|
|
05/06/2025
|
16:01:49
|
BST
|
44
|
84.5200
|
XLON
|
0XL07D0000000000ARDUHN
|
|
05/06/2025
|
16:01:49
|
BST
|
134
|
84.5200
|
XLON
|
0XL07A0000000000ARDV96
|
|
05/06/2025
|
16:02:34
|
BST
|
134
|
84.5000
|
XLON
|
0XL07A0000000000ARDVBL
|
|
05/06/2025
|
16:04:32
|
BST
|
100
|
84.4600
|
XLON
|
0XL07A0000000000ARDVJN
|
|
05/06/2025
|
16:04:32
|
BST
|
261
|
84.4600
|
XLON
|
0XL07A0000000000ARDVJO
|
|
05/06/2025
|
16:05:01
|
BST
|
24
|
84.4400
|
XLON
|
0XL07D0000000000ARDUTI
|
|
05/06/2025
|
16:05:01
|
BST
|
54
|
84.4400
|
XLON
|
0XL07D0000000000ARDUTJ
|
|
05/06/2025
|
16:05:01
|
BST
|
205
|
84.4400
|
XLON
|
0XL07A0000000000ARDVLN
|
|
05/06/2025
|
16:05:15
|
BST
|
2
|
84.4200
|
XLON
|
0XL07D0000000000ARDUVA
|
|
05/06/2025
|
16:05:15
|
BST
|
12
|
84.4200
|
XLON
|
0XL07D0000000000ARDUVB
|
|
05/06/2025
|
16:05:15
|
BST
|
46
|
84.4200
|
XLON
|
0XL0711000000000ARE4KT
|
|
05/06/2025
|
16:05:36
|
BST
|
7
|
84.4000
|
XLON
|
0XL07D0000000000ARDV0U
|
|
05/06/2025
|
16:05:36
|
BST
|
36
|
84.4000
|
XLON
|
0XL07D0000000000ARDV0T
|
|
05/06/2025
|
16:05:36
|
BST
|
71
|
84.4000
|
XLON
|
0XL07A0000000000ARDVOE
|
|
05/06/2025
|
16:06:06
|
BST
|
4
|
84.3800
|
XLON
|
0XL0711000000000ARE4PC
|
|
05/06/2025
|
16:07:32
|
BST
|
26
|
84.3800
|
XLON
|
0XL0711000000000ARE50M
|
|
05/06/2025
|
16:07:32
|
BST
|
38
|
84.3800
|
XLON
|
0XL07D0000000000ARDV82
|
|
05/06/2025
|
16:07:34
|
BST
|
11
|
84.3600
|
XLON
|
0XL0711000000000ARE50R
|
|
05/06/2025
|
16:07:34
|
BST
|
18
|
84.3600
|
XLON
|
0XL07D0000000000ARDV86
|
|
05/06/2025
|
16:07:34
|
BST
|
20
|
84.3600
|
XLON
|
0XL07D0000000000ARDV85
|
|
05/06/2025
|
16:07:34
|
BST
|
68
|
84.3600
|
XLON
|
0XL07A0000000000ARE00P
|
|
05/06/2025
|
16:08:25
|
BST
|
5
|
84.3600
|
XLON
|
0XL0711000000000ARE555
|
|
05/06/2025
|
16:08:25
|
BST
|
46
|
84.3600
|
XLON
|
0XL0711000000000ARE554
|
|
05/06/2025
|
16:09:59
|
BST
|
35
|
84.3800
|
XLON
|
0XL07D0000000000ARDVFT
|
|
05/06/2025
|
16:09:59
|
BST
|
51
|
84.3800
|
XLON
|
0XL0711000000000ARE5BR
|
|
05/06/2025
|
16:09:59
|
BST
|
155
|
84.3800
|
XLON
|
0XL07A0000000000ARE0AM
|
|
05/06/2025
|
16:10:40
|
BST
|
36
|
84.3400
|
XLON
|
0XL0711000000000ARE5ET
|
|
05/06/2025
|
16:10:40
|
BST
|
40
|
84.3400
|
XLON
|
0XL07D0000000000ARDVHV
|
|
05/06/2025
|
16:10:40
|
BST
|
103
|
84.3400
|
XLON
|
0XL07A0000000000ARE0DI
|
|
05/06/2025
|
16:11:45
|
BST
|
39
|
84.3200
|
XLON
|
0XL07D0000000000ARDVN4
|
|
05/06/2025
|
16:11:45
|
BST
|
47
|
84.3200
|
XLON
|
0XL0711000000000ARE5ML
|
|
05/06/2025
|
16:11:45
|
BST
|
49
|
84.3200
|
XLON
|
0XL07A0000000000ARE0JU
|
|
05/06/2025
|
16:11:45
|
BST
|
50
|
84.3200
|
XLON
|
0XL07D0000000000ARDVN5
|
|
05/06/2025
|
16:11:48
|
BST
|
15
|
84.3000
|
XLON
|
0XL07D0000000000ARDVNA
|
|
05/06/2025
|
16:11:48
|
BST
|
27
|
84.3000
|
XLON
|
0XL07D0000000000ARDVN9
|
|
05/06/2025
|
16:11:48
|
BST
|
77
|
84.3000
|
XLON
|
0XL07A0000000000ARE0K8
|
|
05/06/2025
|
16:11:48
|
BST
|
218
|
84.3000
|
XLON
|
0XL07A0000000000ARE0K7
|
|
05/06/2025
|
16:12:46
|
BST
|
23
|
84.3400
|
XLON
|
0XL07A0000000000ARE0O8
|
|
05/06/2025
|
16:12:46
|
BST
|
37
|
84.3400
|
XLON
|
0XL07D0000000000ARDVQQ
|
|
05/06/2025
|
16:12:46
|
BST
|
52
|
84.3400
|
XLON
|
0XL07A0000000000ARE0O7
|
|
05/06/2025
|
16:12:46
|
BST
|
149
|
84.3400
|
XLON
|
0XL07A0000000000ARE0O9
|
|
05/06/2025
|
16:16:57
|
BST
|
66
|
84.3800
|
XLON
|
0XL07D0000000000ARE0BM
|
|
05/06/2025
|
16:16:57
|
BST
|
68
|
84.3800
|
XLON
|
0XL0711000000000ARE6H7
|
|
05/06/2025
|
16:18:02
|
BST
|
7
|
84.4000
|
XLON
|
0XL07A0000000000ARE1DP
|
|
05/06/2025
|
16:18:02
|
BST
|
71
|
84.4000
|
XLON
|
0XL07A0000000000ARE1DQ
|
|
05/06/2025
|
16:19:56
|
BST
|
16
|
84.4400
|
XLON
|
0XL07A0000000000ARE1N1
|
|
05/06/2025
|
16:19:56
|
BST
|
36
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MF
|
|
05/06/2025
|
16:19:56
|
BST
|
36
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MG
|
|
05/06/2025
|
16:19:56
|
BST
|
59
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MO
|
|
05/06/2025
|
16:19:56
|
BST
|
67
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MP
|
|
05/06/2025
|
16:19:56
|
BST
|
67
|
84.4400
|
XLON
|
0XL07A0000000000ARE1N2
|
|
05/06/2025
|
16:19:56
|
BST
|
71
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MH
|
|
05/06/2025
|
16:19:56
|
BST
|
71
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MM
|
|
05/06/2025
|
16:19:56
|
BST
|
71
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MV
|
|
05/06/2025
|
16:19:56
|
BST
|
126
|
84.4400
|
XLON
|
0XL07A0000000000ARE1MN
|
|
05/06/2025
|
16:19:56
|
BST
|
126
|
84.4400
|
XLON
|
0XL07A0000000000ARE1N0
|
|
05/06/2025
|
16:19:57
|
BST
|
123
|
84.4200
|
XLON
|
0XL07D0000000000ARE0QB
|
|
05/06/2025
|
16:19:57
|
BST
|
221
|
84.4200
|
XLON
|
0XL07A0000000000ARE1N5
|
|
05/06/2025
|
16:22:41
|
BST
|
10
|
84.5000
|
XLON
|
0XL0711000000000ARE7GD
|
|
05/06/2025
|
16:22:41
|
BST
|
19
|
84.5000
|
XLON
|
0XL0711000000000ARE7GC
|
|
05/06/2025
|
16:22:41
|
BST
|
40
|
84.5000
|
XLON
|
0XL0711000000000ARE7GA
|
|
05/06/2025
|
16:22:41
|
BST
|
112
|
84.5000
|
XLON
|
0XL0711000000000ARE7GB
|
|
05/06/2025
|
16:22:42
|
BST
|
40
|
84.5000
|
XLON
|
0XL07A0000000000ARE25R
|
|
05/06/2025
|
16:22:42
|
BST
|
45
|
84.5000
|
XLON
|
0XL07A0000000000ARE25Q
|
|
05/06/2025
|
16:22:42
|
BST
|
54
|
84.5000
|
XLON
|
0XL07A0000000000ARE25P
|
|
05/06/2025
|
16:22:42
|
BST
|
66
|
84.5000
|
XLON
|
0XL07A0000000000ARE260
|
|
05/06/2025
|
16:22:42
|
BST
|
66
|
84.5000
|
XLON
|
0XL07A0000000000ARE261
|
|
05/06/2025
|
16:22:42
|
BST
|
66
|
84.5000
|
XLON
|
0XL07A0000000000ARE262
|
|
05/06/2025
|
16:22:42
|
BST
|
69
|
84.5000
|
XLON
|
0XL07A0000000000ARE25O
|
|
05/06/2025
|
16:22:42
|
BST
|
112
|
84.5000
|
XLON
|
0XL07A0000000000ARE263
|
|
05/06/2025
|
16:22:46
|
BST
|
14
|
84.5000
|
XLON
|
0XL07D0000000000ARE171
|
|
05/06/2025
|
16:22:46
|
BST
|
124
|
84.5000
|
XLON
|
0XL07D0000000000ARE170
|
|
05/06/2025
|
16:23:23
|
BST
|
38
|
84.4800
|
XLON
|
0XL07D0000000000ARE1AU
|
|
05/06/2025
|
16:23:23
|
BST
|
47
|
84.4800
|
XLON
|
0XL0711000000000ARE7LB
|
|
05/06/2025
|
16:23:23
|
BST
|
89
|
84.4800
|
XLON
|
0XL0711000000000ARE7LC
|
|
05/06/2025
|
16:23:23
|
BST
|
90
|
84.4800
|
XLON
|
0XL07D0000000000ARE1AT
|
|
05/06/2025
|
16:23:23
|
BST
|
147
|
84.4800
|
XLON
|
0XL07D0000000000ARE1AS
|
|
05/06/2025
|
16:23:23
|
BST
|
363
|
84.4800
|
XLON
|
0XL07A0000000000ARE2AF
|
|
05/06/2025
|
16:23:28
|
BST
|
36
|
84.4800
|
XLON
|
0XL07D0000000000ARE1BH
|
|
05/06/2025
|
16:23:28
|
BST
|
49
|
84.4800
|
XLON
|
0XL07D0000000000ARE1BG
|
|
05/06/2025
|
16:24:31
|
BST
|
43
|
84.4800
|
XLON
|
0XL07D0000000000ARE1F0
|
|
05/06/2025
|
16:24:31
|
BST
|
53
|
84.4800
|
XLON
|
0XL07A0000000000ARE2GT
|
|
05/06/2025
|
16:24:31
|
BST
|
55
|
84.4800
|
XLON
|
0XL07D0000000000ARE1F1
|
|
05/06/2025
|
16:24:31
|
BST
|
142
|
84.4800
|
XLON
|
0XL07A0000000000ARE2GS
|
|
05/06/2025
|
16:25:06
|
BST
|
36
|
84.4600
|
XLON
|
0XL07D0000000000ARE1IG
|
|
05/06/2025
|
16:25:06
|
BST
|
103
|
84.4600
|
XLON
|
0XL0711000000000ARE80R
|
|
05/06/2025
|
16:25:16
|
BST
|
13
|
84.4400
|
XLON
|
0XL0711000000000ARE820
|
|
05/06/2025
|
16:25:16
|
BST
|
62
|
84.4400
|
XLON
|
0XL07A0000000000ARE2LD
|
|
05/06/2025
|
16:25:16
|
BST
|
86
|
84.4400
|
XLON
|
0XL07D0000000000ARE1JJ
|
|
05/06/2025
|
16:25:16
|
BST
|
475
|
84.4400
|
XLON
|
0XL07A0000000000ARE2LE
|
|
05/06/2025
|
16:25:20
|
BST
|
62
|
84.4200
|
XLON
|
0XL07D0000000000ARE1K1
|
|
05/06/2025
|
16:25:20
|
BST
|
99
|
84.4200
|
XLON
|
0XL0711000000000ARE82K
|
|
05/06/2025
|
16:25:55
|
BST
|
5
|
84.4200
|
XLON
|
0XL0711000000000ARE860
|
|
05/06/2025
|
16:25:55
|
BST
|
143
|
84.4200
|
XLON
|
0XL07A0000000000ARE2PK
|
|
05/06/2025
|
16:26:02
|
BST
|
20
|
84.4000
|
XLON
|
0XL07D0000000000ARE1ML
|
|
05/06/2025
|
16:26:02
|
BST
|
25
|
84.4000
|
XLON
|
0XL07D0000000000ARE1MK
|
|
05/06/2025
|
16:26:02
|
BST
|
31
|
84.4000
|
XLON
|
0XL0711000000000ARE86L
|
|
05/06/2025
|
16:26:06
|
BST
|
7
|
84.4000
|
XLON
|
0XL07D0000000000ARE1ND
|
|
05/06/2025
|
16:26:06
|
BST
|
28
|
84.4000
|
XLON
|
0XL07D0000000000ARE1NE
|
|
05/06/2025
|
16:26:06
|
BST
|
62
|
84.4000
|
XLON
|
0XL0711000000000ARE875
|
|
05/06/2025
|
16:27:37
|
BST
|
112
|
84.4600
|
XLON
|
0XL07A0000000000ARE31C
|
|
05/06/2025
|
16:27:44
|
BST
|
27
|
84.5000
|
XLON
|
0XL07A0000000000ARE328
|
|
05/06/2025
|
16:27:44
|
BST
|
61
|
84.5000
|
XLON
|
0XL07D0000000000ARE1V1
|
|
05/06/2025
|
16:27:44
|
BST
|
95
|
84.5000
|
XLON
|
0XL07A0000000000ARE327
|
|
05/06/2025
|
16:28:11
|
BST
|
39
|
84.5200
|
XLON
|
0XL07D0000000000ARE20S
|
|
05/06/2025
|
16:28:11
|
BST
|
56
|
84.5200
|
XLON
|
0XL07D0000000000ARE20R
|
|
05/06/2025
|
16:28:11
|
BST
|
81
|
84.5200
|
XLON
|
0XL0711000000000ARE8HE
|
|
05/06/2025
|
16:28:11
|
BST
|
320
|
84.5200
|
XLON
|
0XL07A0000000000ARE34C
|
|
05/06/2025
|
16:28:14
|
BST
|
36
|
84.5200
|
XLON
|
0XL07D0000000000ARE214
|
|
05/06/2025
|
16:28:14
|
BST
|
37
|
84.5000
|
XLON
|
0XL07A0000000000ARE34L
|
|
05/06/2025
|
16:28:38
|
BST
|
66
|
84.5400
|
XLON
|
0XL07A0000000000ARE361
|
|
05/06/2025
|
16:28:43
|
BST
|
67
|
84.5400
|
XLON
|
0XL07A0000000000ARE36I
|
|
05/06/2025
|
16:28:47
|
BST
|
99
|
84.5400
|
XLON
|
0XL07A0000000000ARE37A
|
|
05/06/2025
|
16:28:53
|
BST
|
1
|
84.5400
|
XLON
|
0XL07A0000000000ARE37T
|
|
05/06/2025
|
16:28:53
|
BST
|
42
|
84.5400
|
XLON
|
0XL07A0000000000ARE37S
|
|
05/06/2025
|
16:28:53
|
BST
|
52
|
84.5400
|
XLON
|
0XL07A0000000000ARE37Q
|
|
05/06/2025
|
16:29:00
|
BST
|
1
|
84.5400
|
XLON
|
0XL07A0000000000ARE38L
|
|
05/06/2025
|
16:29:00
|
BST
|
40
|
84.5400
|
XLON
|
0XL07A0000000000ARE38K
|
|
05/06/2025
|
16:29:00
|
BST
|
96
|
84.5400
|
XLON
|
0XL07A0000000000ARE38I
|
|
05/06/2025
|
16:29:00
|
BST
|
112
|
84.5400
|
XLON
|
0XL07A0000000000ARE38J
|
|
05/06/2025
|
16:29:12
|
BST
|
51
|
84.5400
|
XLON
|
0XL07A0000000000ARE3AB
|
|
05/06/2025
|
16:29:12
|
BST
|
112
|
84.5400
|
XLON
|
0XL07A0000000000ARE3AC
|
|
05/06/2025
|
16:29:18
|
BST
|
17
|
84.5400
|
XLON
|
0XL0711000000000ARE8P8
|
|
05/06/2025
|
16:29:18
|
BST
|
77
|
84.5400
|
XLON
|
0XL0711000000000ARE8P9
|
|
05/06/2025
|
16:29:51
|
BST
|
202
|
84.5600
|
XLON
|
0XL07D0000000000ARE2GD
|
|
05/06/2025
|
16:29:56
|
BST
|
140
|
84.6200
|
XLON
|
0XL07D0000000000ARE2I3
|
|
05/06/2025
|
16:29:56
|
BST
|
178
|
84.6200
|
XLON
|
0XL0711000000000ARE92R
|
|
05/06/2025
|
16:29:56
|
BST
|
205
|
84.6200
|
XLON
|
0XL07A0000000000ARE3K3
|
|
05/06/2025
|
16:29:56
|
BST
|
666
|
84.6200
|
XLON
|
0XL07A0000000000ARE3K4
|
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
POSFLFFARDIEIIE
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2025 to Jul 2025
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jul 2024 to Jul 2025
