InterContinental Hotels Group PLC Transaction in Own Shares
May 20 2024 - 1:00AM
RNS Regulatory News
RNS Number : 9929O
InterContinental Hotels Group PLC
20 May 2024
|
20 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 17 May
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
|
Date of purchase:
|
17 May 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
59,849
|
|
|
|
|
Lowest price paid per
share:
|
£ 77.9200
|
|
|
|
|
Highest price paid per
share:
|
£ 78.2800
|
|
|
|
|
Average price paid per
share:
|
£ 78.0589
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,459,870 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720)
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
|
Schedule of Purchases
Shares purchased: 59,849 (ISIN:
GB00BHJYC057)
Date of purchases: 17 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
59,849
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.2800
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.9200
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.0589
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
17/05/2024
|
10:25:38
|
BST
|
116
|
77.9200
|
XLON
|
995196141576533
|
|
17/05/2024
|
10:41:40
|
BST
|
113
|
77.9600
|
XLON
|
995196141577960
|
|
17/05/2024
|
10:42:09
|
BST
|
60
|
77.9400
|
XLON
|
995196141577979
|
|
17/05/2024
|
10:42:09
|
BST
|
136
|
77.9400
|
XLON
|
995196141577980
|
|
17/05/2024
|
10:45:02
|
BST
|
45
|
77.9200
|
XLON
|
995196141578137
|
|
17/05/2024
|
10:45:02
|
BST
|
3
|
77.9200
|
XLON
|
995196141578138
|
|
17/05/2024
|
10:52:20
|
BST
|
9
|
77.9600
|
XLON
|
995196141578615
|
|
17/05/2024
|
10:52:20
|
BST
|
51
|
77.9600
|
XLON
|
995196141578616
|
|
17/05/2024
|
10:52:20
|
BST
|
49
|
77.9600
|
XLON
|
995196141578618
|
|
17/05/2024
|
11:01:15
|
BST
|
108
|
77.9600
|
XLON
|
995196141579293
|
|
17/05/2024
|
11:03:19
|
BST
|
108
|
78.0000
|
XLON
|
995196141579445
|
|
17/05/2024
|
11:09:41
|
BST
|
626
|
78.0000
|
XLON
|
995196141579916
|
|
17/05/2024
|
11:09:43
|
BST
|
277
|
78.0100
|
XLON
|
995196141579926
|
|
17/05/2024
|
11:15:20
|
BST
|
484
|
78.0500
|
XLON
|
995196141580619
|
|
17/05/2024
|
11:15:21
|
BST
|
153
|
78.0400
|
XLON
|
995196141580627
|
|
17/05/2024
|
11:15:21
|
BST
|
44
|
78.0000
|
XLON
|
995196141580645
|
|
17/05/2024
|
11:15:21
|
BST
|
43
|
78.0200
|
XLON
|
995196141580648
|
|
17/05/2024
|
11:15:27
|
BST
|
169
|
78.0400
|
XLON
|
995196141580902
|
|
17/05/2024
|
11:15:27
|
BST
|
176
|
78.0000
|
XLON
|
995196141580904
|
|
17/05/2024
|
11:15:27
|
BST
|
86
|
78.0000
|
XLON
|
995196141580905
|
|
17/05/2024
|
11:15:29
|
BST
|
26
|
78.0000
|
XLON
|
995196141580957
|
|
17/05/2024
|
11:15:31
|
BST
|
228
|
78.0300
|
XLON
|
995196141581054
|
|
17/05/2024
|
11:15:39
|
BST
|
75
|
78.0300
|
XLON
|
995196141581126
|
|
17/05/2024
|
11:15:42
|
BST
|
81
|
78.0100
|
XLON
|
995196141581171
|
|
17/05/2024
|
11:16:22
|
BST
|
55
|
77.9800
|
XLON
|
995196141581426
|
|
17/05/2024
|
11:16:22
|
BST
|
12
|
77.9800
|
XLON
|
995196141581427
|
|
17/05/2024
|
11:16:32
|
BST
|
43
|
77.9800
|
XLON
|
995196141581463
|
|
17/05/2024
|
11:16:32
|
BST
|
40
|
77.9800
|
XLON
|
995196141581464
|
|
17/05/2024
|
11:16:32
|
BST
|
22
|
77.9800
|
XLON
|
995196141581467
|
|
17/05/2024
|
11:16:32
|
BST
|
67
|
77.9800
|
XLON
|
995196141581468
|
|
17/05/2024
|
11:17:17
|
BST
|
87
|
78.0100
|
XLON
|
995196141581641
|
|
17/05/2024
|
11:17:50
|
BST
|
40
|
78.0000
|
XLON
|
995196141581698
|
|
17/05/2024
|
11:17:50
|
BST
|
103
|
78.0000
|
XLON
|
995196141581699
|
|
17/05/2024
|
11:17:50
|
BST
|
22
|
78.0000
|
XLON
|
995196141581702
|
|
17/05/2024
|
11:17:50
|
BST
|
24
|
78.0000
|
XLON
|
995196141581703
|
|
17/05/2024
|
11:18:30
|
BST
|
13
|
77.9800
|
XLON
|
995196141581777
|
|
17/05/2024
|
11:18:30
|
BST
|
38
|
77.9800
|
XLON
|
995196141581778
|
|
17/05/2024
|
11:18:50
|
BST
|
52
|
77.9800
|
XLON
|
995196141581830
|
|
17/05/2024
|
11:18:50
|
BST
|
28
|
77.9800
|
XLON
|
995196141581831
|
|
17/05/2024
|
11:19:02
|
BST
|
306
|
78.0000
|
XLON
|
995196141581854
|
|
17/05/2024
|
11:19:03
|
BST
|
301
|
78.0000
|
XLON
|
995196141581858
|
|
17/05/2024
|
11:19:18
|
BST
|
11
|
78.0200
|
XLON
|
995196141581885
|
|
17/05/2024
|
11:19:18
|
BST
|
155
|
78.0200
|
XLON
|
995196141581886
|
|
17/05/2024
|
11:19:18
|
BST
|
178
|
78.0200
|
XLON
|
995196141581887
|
|
17/05/2024
|
11:20:49
|
BST
|
84
|
77.9800
|
XLON
|
995196141582017
|
|
17/05/2024
|
11:21:09
|
BST
|
108
|
78.0000
|
XLON
|
995196141582046
|
|
17/05/2024
|
11:21:13
|
BST
|
45
|
77.9800
|
XLON
|
995196141582050
|
|
17/05/2024
|
11:22:30
|
BST
|
49
|
77.9800
|
XLON
|
995196141582159
|
|
17/05/2024
|
11:22:30
|
BST
|
85
|
77.9800
|
XLON
|
995196141582160
|
|
17/05/2024
|
11:25:00
|
BST
|
74
|
77.9600
|
XLON
|
995196141582338
|
|
17/05/2024
|
11:30:24
|
BST
|
132
|
77.9800
|
XLON
|
995196141582707
|
|
17/05/2024
|
11:31:59
|
BST
|
59
|
78.0000
|
XLON
|
995196141582802
|
|
17/05/2024
|
11:32:00
|
BST
|
49
|
78.0000
|
XLON
|
995196141582803
|
|
17/05/2024
|
11:32:00
|
BST
|
52
|
78.0000
|
XLON
|
995196141582804
|
|
17/05/2024
|
11:32:00
|
BST
|
95
|
78.0000
|
XLON
|
995196141582805
|
|
17/05/2024
|
11:33:01
|
BST
|
52
|
77.9800
|
XLON
|
995196141582886
|
|
17/05/2024
|
11:36:12
|
BST
|
34
|
77.9800
|
XLON
|
995196141583029
|
|
17/05/2024
|
11:36:12
|
BST
|
91
|
77.9800
|
XLON
|
995196141583030
|
|
17/05/2024
|
11:37:34
|
BST
|
29
|
77.9800
|
XLON
|
995196141583064
|
|
17/05/2024
|
11:37:34
|
BST
|
28
|
77.9800
|
XLON
|
995196141583065
|
|
17/05/2024
|
11:43:20
|
BST
|
41
|
77.9200
|
XLON
|
995196141583419
|
|
17/05/2024
|
11:45:18
|
BST
|
50
|
77.9800
|
XLON
|
995196141583601
|
|
17/05/2024
|
11:45:18
|
BST
|
17
|
77.9800
|
XLON
|
995196141583602
|
|
17/05/2024
|
11:45:18
|
BST
|
4
|
77.9800
|
XLON
|
995196141583603
|
|
17/05/2024
|
11:46:07
|
BST
|
117
|
77.9400
|
XLON
|
995196141583691
|
|
17/05/2024
|
11:46:07
|
BST
|
53
|
77.9400
|
XLON
|
995196141583692
|
|
17/05/2024
|
11:47:51
|
BST
|
22
|
77.9600
|
XLON
|
995196141583784
|
|
17/05/2024
|
11:47:51
|
BST
|
60
|
77.9600
|
XLON
|
995196141583785
|
|
17/05/2024
|
11:48:11
|
BST
|
137
|
77.9200
|
XLON
|
995196141583805
|
|
17/05/2024
|
11:49:57
|
BST
|
122
|
77.9800
|
XLON
|
995196141583861
|
|
17/05/2024
|
11:51:14
|
BST
|
120
|
78.0200
|
XLON
|
995196141584340
|
|
17/05/2024
|
11:51:14
|
BST
|
73
|
78.0200
|
XLON
|
995196141584341
|
|
17/05/2024
|
11:51:14
|
BST
|
50
|
78.0200
|
XLON
|
995196141584344
|
|
17/05/2024
|
11:51:14
|
BST
|
2
|
78.0200
|
XLON
|
995196141584345
|
|
17/05/2024
|
11:51:44
|
BST
|
20
|
78.0400
|
XLON
|
995196141584528
|
|
17/05/2024
|
11:52:11
|
BST
|
72
|
78.0200
|
XLON
|
995196141584709
|
|
17/05/2024
|
11:52:11
|
BST
|
38
|
78.0200
|
XLON
|
995196141584710
|
|
17/05/2024
|
11:52:45
|
BST
|
17
|
78.0200
|
XLON
|
995196141584971
|
|
17/05/2024
|
11:52:59
|
BST
|
37
|
78.0200
|
XLON
|
995196141585019
|
|
17/05/2024
|
11:52:59
|
BST
|
3
|
78.0200
|
XLON
|
995196141585020
|
|
17/05/2024
|
11:53:29
|
BST
|
39
|
78.0400
|
XLON
|
995196141585234
|
|
17/05/2024
|
11:53:29
|
BST
|
4
|
78.0400
|
XLON
|
995196141585235
|
|
17/05/2024
|
11:54:14
|
BST
|
46
|
78.0200
|
XLON
|
995196141585497
|
|
17/05/2024
|
11:55:10
|
BST
|
47
|
78.0200
|
XLON
|
995196141585814
|
|
17/05/2024
|
11:55:10
|
BST
|
78
|
78.0200
|
XLON
|
995196141585815
|
|
17/05/2024
|
11:55:10
|
BST
|
13
|
78.0200
|
XLON
|
995196141585816
|
|
17/05/2024
|
11:55:10
|
BST
|
97
|
78.0200
|
XLON
|
995196141585823
|
|
17/05/2024
|
11:58:01
|
BST
|
42
|
78.0200
|
XLON
|
995196141586896
|
|
17/05/2024
|
11:59:07
|
BST
|
20
|
78.0000
|
XLON
|
995196141587225
|
|
17/05/2024
|
11:59:07
|
BST
|
86
|
78.0000
|
XLON
|
995196141587226
|
|
17/05/2024
|
12:00:06
|
BST
|
22
|
77.9800
|
XLON
|
995196141587567
|
|
17/05/2024
|
12:00:06
|
BST
|
24
|
77.9800
|
XLON
|
995196141587568
|
|
17/05/2024
|
12:04:20
|
BST
|
29
|
77.9400
|
XLON
|
995196141587788
|
|
17/05/2024
|
12:07:33
|
BST
|
37
|
77.9600
|
XLON
|
995196141587926
|
|
17/05/2024
|
12:07:33
|
BST
|
22
|
77.9600
|
XLON
|
995196141587927
|
|
17/05/2024
|
12:07:33
|
BST
|
123
|
77.9600
|
XLON
|
995196141587928
|
|
17/05/2024
|
12:10:50
|
BST
|
7
|
77.9600
|
XLON
|
995196141588126
|
|
17/05/2024
|
12:13:30
|
BST
|
33
|
77.9600
|
XLON
|
995196141588212
|
|
17/05/2024
|
12:18:25
|
BST
|
48
|
77.9800
|
XLON
|
995196141588410
|
|
17/05/2024
|
12:18:25
|
BST
|
13
|
77.9800
|
XLON
|
995196141588411
|
|
17/05/2024
|
12:24:41
|
BST
|
45
|
77.9800
|
XLON
|
995196141588604
|
|
17/05/2024
|
12:24:53
|
BST
|
132
|
77.9800
|
XLON
|
995196141588609
|
|
17/05/2024
|
12:31:40
|
BST
|
45
|
77.9800
|
XLON
|
995196141588978
|
|
17/05/2024
|
12:31:40
|
BST
|
44
|
77.9800
|
XLON
|
995196141588979
|
|
17/05/2024
|
12:37:40
|
BST
|
29
|
77.9800
|
XLON
|
995196141589273
|
|
17/05/2024
|
12:42:11
|
BST
|
18
|
77.9800
|
XLON
|
995196141589443
|
|
17/05/2024
|
12:47:30
|
BST
|
84
|
77.9800
|
XLON
|
995196141589587
|
|
17/05/2024
|
12:48:30
|
BST
|
16
|
77.9800
|
XLON
|
995196141589605
|
|
17/05/2024
|
12:48:30
|
BST
|
38
|
77.9800
|
XLON
|
995196141589606
|
|
17/05/2024
|
12:50:31
|
BST
|
186
|
78.0000
|
XLON
|
995196141589676
|
|
17/05/2024
|
12:50:31
|
BST
|
43
|
78.0000
|
XLON
|
995196141589677
|
|
17/05/2024
|
12:50:40
|
BST
|
45
|
78.0000
|
XLON
|
995196141589680
|
|
17/05/2024
|
12:50:40
|
BST
|
19
|
78.0000
|
XLON
|
995196141589681
|
|
17/05/2024
|
12:54:06
|
BST
|
45
|
77.9800
|
XLON
|
995196141589764
|
|
17/05/2024
|
12:54:06
|
BST
|
1
|
77.9800
|
XLON
|
995196141589765
|
|
17/05/2024
|
12:58:50
|
BST
|
40
|
78.0200
|
XLON
|
995196141589960
|
|
17/05/2024
|
12:58:54
|
BST
|
24
|
78.0200
|
XLON
|
995196141589969
|
|
17/05/2024
|
12:59:40
|
BST
|
24
|
78.0200
|
XLON
|
995196141589997
|
|
17/05/2024
|
12:59:40
|
BST
|
10
|
78.0200
|
XLON
|
995196141589998
|
|
17/05/2024
|
13:00:26
|
BST
|
22
|
78.0200
|
XLON
|
995196141590041
|
|
17/05/2024
|
13:00:50
|
BST
|
21
|
78.0200
|
XLON
|
995196141590045
|
|
17/05/2024
|
13:00:58
|
BST
|
21
|
78.0200
|
XLON
|
995196141590046
|
|
17/05/2024
|
13:03:00
|
BST
|
13
|
78.0400
|
XLON
|
995196141590113
|
|
17/05/2024
|
13:03:23
|
BST
|
125
|
78.0400
|
XLON
|
995196141590154
|
|
17/05/2024
|
13:03:23
|
BST
|
38
|
78.0400
|
XLON
|
995196141590155
|
|
17/05/2024
|
13:03:30
|
BST
|
20
|
78.0400
|
XLON
|
995196141590167
|
|
17/05/2024
|
13:03:30
|
BST
|
101
|
78.0200
|
XLON
|
995196141590169
|
|
17/05/2024
|
13:07:39
|
BST
|
9
|
78.0200
|
XLON
|
995196141590331
|
|
17/05/2024
|
13:07:40
|
BST
|
38
|
78.0200
|
XLON
|
995196141590335
|
|
17/05/2024
|
13:07:40
|
BST
|
148
|
78.0100
|
XLON
|
995196141590336
|
|
17/05/2024
|
13:13:08
|
BST
|
19
|
78.0200
|
XLON
|
995196141590538
|
|
17/05/2024
|
13:21:11
|
BST
|
199
|
78.0600
|
XLON
|
995196141590873
|
|
17/05/2024
|
13:21:11
|
BST
|
199
|
78.0500
|
XLON
|
995196141590876
|
|
17/05/2024
|
13:21:11
|
BST
|
80
|
78.0500
|
XLON
|
995196141590878
|
|
17/05/2024
|
13:24:23
|
BST
|
80
|
78.0600
|
XLON
|
995196141591072
|
|
17/05/2024
|
13:26:51
|
BST
|
40
|
78.0600
|
XLON
|
995196141591161
|
|
17/05/2024
|
13:27:34
|
BST
|
21
|
78.0600
|
XLON
|
995196141591194
|
|
17/05/2024
|
13:27:57
|
BST
|
39
|
78.0600
|
XLON
|
995196141591201
|
|
17/05/2024
|
13:27:57
|
BST
|
1
|
78.0600
|
XLON
|
995196141591202
|
|
17/05/2024
|
13:29:38
|
BST
|
110
|
78.0700
|
XLON
|
995196141591273
|
|
17/05/2024
|
13:30:17
|
BST
|
15
|
78.0800
|
XLON
|
995196141591308
|
|
17/05/2024
|
13:30:30
|
BST
|
18
|
78.0800
|
XLON
|
995196141591315
|
|
17/05/2024
|
13:30:30
|
BST
|
22
|
78.0800
|
XLON
|
995196141591316
|
|
17/05/2024
|
13:31:09
|
BST
|
18
|
78.0800
|
XLON
|
995196141591372
|
|
17/05/2024
|
13:31:25
|
BST
|
19
|
78.0800
|
XLON
|
995196141591382
|
|
17/05/2024
|
13:31:25
|
BST
|
21
|
78.0800
|
XLON
|
995196141591383
|
|
17/05/2024
|
13:35:03
|
BST
|
1
|
78.0800
|
XLON
|
995196141591504
|
|
17/05/2024
|
13:35:03
|
BST
|
198
|
78.0800
|
XLON
|
995196141591505
|
|
17/05/2024
|
13:35:03
|
BST
|
147
|
78.0800
|
XLON
|
995196141591511
|
|
17/05/2024
|
13:36:03
|
BST
|
140
|
78.0600
|
XLON
|
995196141591548
|
|
17/05/2024
|
13:46:14
|
BST
|
678
|
78.0500
|
XLON
|
995196141592069
|
|
17/05/2024
|
13:46:41
|
BST
|
4
|
78.0400
|
XLON
|
995196141592099
|
|
17/05/2024
|
13:46:41
|
BST
|
36
|
78.0400
|
XLON
|
995196141592100
|
|
17/05/2024
|
13:47:12
|
BST
|
40
|
78.0400
|
XLON
|
995196141592108
|
|
17/05/2024
|
13:47:41
|
BST
|
39
|
78.0200
|
XLON
|
995196141592127
|
|
17/05/2024
|
13:48:12
|
BST
|
22
|
78.0200
|
XLON
|
995196141592163
|
|
17/05/2024
|
13:48:29
|
BST
|
21
|
78.0200
|
XLON
|
995196141592173
|
|
17/05/2024
|
13:48:36
|
BST
|
20
|
78.0200
|
XLON
|
995196141592177
|
|
17/05/2024
|
13:48:52
|
BST
|
20
|
78.0200
|
XLON
|
995196141592197
|
|
17/05/2024
|
13:48:52
|
BST
|
21
|
78.0200
|
XLON
|
995196141592198
|
|
17/05/2024
|
13:51:45
|
BST
|
169
|
78.0500
|
XLON
|
995196141592273
|
|
17/05/2024
|
13:52:37
|
BST
|
181
|
78.0600
|
XLON
|
995196141592325
|
|
17/05/2024
|
13:55:16
|
BST
|
73
|
78.0400
|
XLON
|
995196141592400
|
|
17/05/2024
|
13:55:16
|
BST
|
142
|
78.0400
|
XLON
|
995196141592402
|
|
17/05/2024
|
13:58:00
|
BST
|
25
|
78.0200
|
XLON
|
995196141592500
|
|
17/05/2024
|
14:00:04
|
BST
|
6
|
78.0400
|
XLON
|
995196141592567
|
|
17/05/2024
|
14:00:07
|
BST
|
17
|
78.0400
|
XLON
|
995196141592570
|
|
17/05/2024
|
14:00:41
|
BST
|
77
|
78.0700
|
XLON
|
995196141592630
|
|
17/05/2024
|
14:01:30
|
BST
|
26
|
78.0600
|
XLON
|
995196141592662
|
|
17/05/2024
|
14:02:30
|
BST
|
49
|
78.0600
|
XLON
|
995196141592686
|
|
17/05/2024
|
14:02:30
|
BST
|
23
|
78.0600
|
XLON
|
995196141592687
|
|
17/05/2024
|
14:03:30
|
BST
|
41
|
78.0600
|
XLON
|
995196141592724
|
|
17/05/2024
|
14:04:30
|
BST
|
45
|
78.0600
|
XLON
|
995196141592759
|
|
17/05/2024
|
14:06:10
|
BST
|
11
|
78.0600
|
XLON
|
995196141592834
|
|
17/05/2024
|
14:06:29
|
BST
|
103
|
78.0600
|
XLON
|
995196141592850
|
|
17/05/2024
|
14:06:29
|
BST
|
93
|
78.0500
|
XLON
|
995196141592851
|
|
17/05/2024
|
14:12:25
|
BST
|
489
|
78.0500
|
XLON
|
995196141593117
|
|
17/05/2024
|
14:12:27
|
BST
|
147
|
78.0200
|
XLON
|
995196141593133
|
|
17/05/2024
|
14:12:27
|
BST
|
80
|
78.0200
|
XLON
|
995196141593134
|
|
17/05/2024
|
14:17:40
|
BST
|
46
|
78.0200
|
XLON
|
995196141593419
|
|
17/05/2024
|
14:18:04
|
BST
|
424
|
78.0300
|
XLON
|
995196141593451
|
|
17/05/2024
|
14:19:09
|
BST
|
201
|
78.0300
|
XLON
|
995196141593494
|
|
17/05/2024
|
14:19:30
|
BST
|
45
|
78.0200
|
XLON
|
995196141593498
|
|
17/05/2024
|
14:27:56
|
BST
|
141
|
78.0400
|
XLON
|
995196141593799
|
|
17/05/2024
|
14:27:56
|
BST
|
32
|
78.0400
|
XLON
|
995196141593805
|
|
17/05/2024
|
14:31:20
|
BST
|
323
|
78.0100
|
XLON
|
995196141594015
|
|
17/05/2024
|
14:31:50
|
BST
|
136
|
78.0100
|
XLON
|
995196141594022
|
|
17/05/2024
|
14:32:15
|
BST
|
315
|
78.0100
|
XLON
|
995196141594043
|
|
17/05/2024
|
14:38:10
|
BST
|
187
|
78.0400
|
XLON
|
995196141594408
|
|
17/05/2024
|
14:38:10
|
BST
|
189
|
78.0300
|
XLON
|
995196141594410
|
|
17/05/2024
|
14:38:20
|
BST
|
715
|
78.0300
|
XLON
|
995196141594427
|
|
17/05/2024
|
14:39:06
|
BST
|
742
|
78.0300
|
XLON
|
995196141594490
|
|
17/05/2024
|
14:40:41
|
BST
|
677
|
78.0300
|
XLON
|
995196141594635
|
|
17/05/2024
|
14:41:06
|
BST
|
769
|
78.0300
|
XLON
|
995196141594658
|
|
17/05/2024
|
14:41:11
|
BST
|
554
|
78.0300
|
XLON
|
995196141594666
|
|
17/05/2024
|
14:41:24
|
BST
|
131
|
78.0300
|
XLON
|
995196141594683
|
|
17/05/2024
|
14:41:37
|
BST
|
119
|
78.0300
|
XLON
|
995196141594703
|
|
17/05/2024
|
14:42:09
|
BST
|
100
|
78.0300
|
XLON
|
995196141594744
|
|
17/05/2024
|
14:42:47
|
BST
|
13
|
78.0400
|
XLON
|
995196141594772
|
|
17/05/2024
|
14:43:03
|
BST
|
8
|
78.0400
|
XLON
|
995196141594785
|
|
17/05/2024
|
14:43:03
|
BST
|
54
|
78.0400
|
XLON
|
995196141594786
|
|
17/05/2024
|
14:45:10
|
BST
|
180
|
78.0200
|
XLON
|
995196141594884
|
|
17/05/2024
|
14:45:10
|
BST
|
64
|
78.0200
|
XLON
|
995196141594887
|
|
17/05/2024
|
14:48:40
|
BST
|
72
|
77.9800
|
XLON
|
995196141595151
|
|
17/05/2024
|
14:49:10
|
BST
|
78
|
78.0200
|
XLON
|
995196141595225
|
|
17/05/2024
|
14:50:06
|
BST
|
15
|
78.0000
|
XLON
|
995196141595268
|
|
17/05/2024
|
14:50:06
|
BST
|
38
|
78.0000
|
XLON
|
995196141595269
|
|
17/05/2024
|
14:52:38
|
BST
|
47
|
78.0000
|
XLON
|
995196141595376
|
|
17/05/2024
|
14:52:38
|
BST
|
38
|
78.0000
|
XLON
|
995196141595377
|
|
17/05/2024
|
14:54:00
|
BST
|
47
|
78.0000
|
XLON
|
995196141595492
|
|
17/05/2024
|
14:56:00
|
BST
|
55
|
78.0000
|
XLON
|
995196141595634
|
|
17/05/2024
|
14:57:00
|
BST
|
18
|
78.0200
|
XLON
|
995196141595798
|
|
17/05/2024
|
14:58:00
|
BST
|
46
|
78.0200
|
XLON
|
995196141595925
|
|
17/05/2024
|
14:58:00
|
BST
|
97
|
78.0200
|
XLON
|
995196141595926
|
|
17/05/2024
|
14:59:00
|
BST
|
45
|
78.0200
|
XLON
|
995196141596058
|
|
17/05/2024
|
15:01:10
|
BST
|
15
|
78.0200
|
XLON
|
995196141596326
|
|
17/05/2024
|
15:02:30
|
BST
|
10
|
78.0200
|
XLON
|
995196141596459
|
|
17/05/2024
|
15:03:50
|
BST
|
47
|
78.0200
|
XLON
|
995196141596707
|
|
17/05/2024
|
15:03:50
|
BST
|
137
|
78.0200
|
XLON
|
995196141596708
|
|
17/05/2024
|
15:03:50
|
BST
|
195
|
78.0200
|
XLON
|
995196141596709
|
|
17/05/2024
|
15:05:10
|
BST
|
45
|
78.0200
|
XLON
|
995196141596829
|
|
17/05/2024
|
15:10:10
|
BST
|
4
|
78.0000
|
XLON
|
995196141597263
|
|
17/05/2024
|
15:11:12
|
BST
|
180
|
78.0500
|
XLON
|
995196141597376
|
|
17/05/2024
|
15:18:40
|
BST
|
23
|
78.0800
|
XLON
|
995196141597875
|
|
17/05/2024
|
15:20:20
|
BST
|
46
|
78.0800
|
XLON
|
995196141598083
|
|
17/05/2024
|
15:21:40
|
BST
|
46
|
78.0800
|
XLON
|
995196141598203
|
|
17/05/2024
|
15:22:18
|
BST
|
73
|
78.0800
|
XLON
|
995196141598241
|
|
17/05/2024
|
15:22:18
|
BST
|
230
|
78.0800
|
XLON
|
995196141598251
|
|
17/05/2024
|
15:28:50
|
BST
|
22
|
78.0800
|
XLON
|
995196141599126
|
|
17/05/2024
|
15:29:00
|
BST
|
650
|
78.0900
|
XLON
|
995196141599172
|
|
17/05/2024
|
15:29:40
|
BST
|
50
|
78.0800
|
XLON
|
995196141599295
|
|
17/05/2024
|
15:30:00
|
BST
|
108
|
78.0800
|
XLON
|
995196141599439
|
|
17/05/2024
|
15:30:00
|
BST
|
183
|
78.0800
|
XLON
|
995196141599449
|
|
17/05/2024
|
15:32:33
|
BST
|
808
|
78.0700
|
XLON
|
995196141600471
|
|
17/05/2024
|
15:33:20
|
BST
|
401
|
78.0700
|
XLON
|
995196141600636
|
|
17/05/2024
|
15:33:47
|
BST
|
801
|
78.0900
|
XLON
|
995196141600749
|
|
17/05/2024
|
15:33:50
|
BST
|
104
|
78.0800
|
XLON
|
995196141600758
|
|
17/05/2024
|
15:33:50
|
BST
|
168
|
78.0800
|
XLON
|
995196141600760
|
|
17/05/2024
|
15:33:50
|
BST
|
97
|
78.0800
|
XLON
|
995196141600761
|
|
17/05/2024
|
15:34:14
|
BST
|
50
|
78.0600
|
XLON
|
995196141600811
|
|
17/05/2024
|
15:35:15
|
BST
|
220
|
78.0500
|
XLON
|
995196141601163
|
|
17/05/2024
|
15:38:01
|
BST
|
156
|
78.0500
|
XLON
|
995196141601852
|
|
17/05/2024
|
15:38:07
|
BST
|
93
|
78.0600
|
XLON
|
995196141601876
|
|
17/05/2024
|
15:38:51
|
BST
|
54
|
78.0900
|
XLON
|
995196141601957
|
|
17/05/2024
|
15:39:20
|
BST
|
52
|
78.0800
|
XLON
|
995196141601994
|
|
17/05/2024
|
15:39:20
|
BST
|
140
|
78.0800
|
XLON
|
995196141601995
|
|
17/05/2024
|
15:42:30
|
BST
|
2
|
78.0600
|
XLON
|
995196141602514
|
|
17/05/2024
|
15:42:50
|
BST
|
145
|
78.0700
|
XLON
|
995196141602556
|
|
17/05/2024
|
15:43:00
|
BST
|
46
|
78.0600
|
XLON
|
995196141602576
|
|
17/05/2024
|
15:43:00
|
BST
|
254
|
78.0700
|
XLON
|
995196141602577
|
|
17/05/2024
|
15:43:30
|
BST
|
47
|
78.0600
|
XLON
|
995196141602641
|
|
17/05/2024
|
15:44:00
|
BST
|
46
|
78.0600
|
XLON
|
995196141602685
|
|
17/05/2024
|
15:44:00
|
BST
|
31
|
78.0600
|
XLON
|
995196141602686
|
|
17/05/2024
|
15:44:19
|
BST
|
250
|
78.0700
|
XLON
|
995196141602760
|
|
17/05/2024
|
15:45:03
|
BST
|
112
|
78.0700
|
XLON
|
995196141602842
|
|
17/05/2024
|
15:45:12
|
BST
|
11
|
78.0800
|
XLON
|
995196141602850
|
|
17/05/2024
|
15:45:12
|
BST
|
39
|
78.0800
|
XLON
|
995196141602851
|
|
17/05/2024
|
15:45:12
|
BST
|
3
|
78.0800
|
XLON
|
995196141602852
|
|
17/05/2024
|
15:46:00
|
BST
|
174
|
78.0600
|
XLON
|
995196141602953
|
|
17/05/2024
|
15:46:02
|
BST
|
454
|
78.0700
|
XLON
|
995196141602981
|
|
17/05/2024
|
15:46:09
|
BST
|
209
|
78.0900
|
XLON
|
995196141603009
|
|
17/05/2024
|
15:46:23
|
BST
|
84
|
78.0900
|
XLON
|
995196141603042
|
|
17/05/2024
|
15:47:30
|
BST
|
50
|
78.1300
|
XLON
|
995196141603199
|
|
17/05/2024
|
15:47:50
|
BST
|
217
|
78.1300
|
XLON
|
995196141603252
|
|
17/05/2024
|
15:49:10
|
BST
|
206
|
78.1300
|
XLON
|
995196141603492
|
|
17/05/2024
|
15:49:50
|
BST
|
257
|
78.1100
|
XLON
|
995196141603569
|
|
17/05/2024
|
15:49:54
|
BST
|
123
|
78.1100
|
XLON
|
995196141603580
|
|
17/05/2024
|
15:54:40
|
BST
|
125
|
78.1200
|
XLON
|
995196141604118
|
|
17/05/2024
|
15:54:42
|
BST
|
37
|
78.1400
|
XLON
|
995196141604141
|
|
17/05/2024
|
15:54:42
|
BST
|
13
|
78.1400
|
XLON
|
995196141604142
|
|
17/05/2024
|
15:54:42
|
BST
|
16
|
78.1400
|
XLON
|
995196141604143
|
|
17/05/2024
|
15:54:44
|
BST
|
37
|
78.1600
|
XLON
|
995196141604172
|
|
17/05/2024
|
15:54:44
|
BST
|
140
|
78.1600
|
XLON
|
995196141604174
|
|
17/05/2024
|
15:54:45
|
BST
|
47
|
78.1600
|
XLON
|
995196141604179
|
|
17/05/2024
|
15:54:45
|
BST
|
38
|
78.1600
|
XLON
|
995196141604180
|
|
17/05/2024
|
15:54:45
|
BST
|
13
|
78.1600
|
XLON
|
995196141604181
|
|
17/05/2024
|
15:54:45
|
BST
|
16
|
78.1600
|
XLON
|
995196141604182
|
|
17/05/2024
|
15:54:45
|
BST
|
105
|
78.1800
|
XLON
|
995196141604195
|
|
17/05/2024
|
15:54:46
|
BST
|
40
|
78.2200
|
XLON
|
995196141604204
|
|
17/05/2024
|
15:54:46
|
BST
|
38
|
78.2200
|
XLON
|
995196141604205
|
|
17/05/2024
|
15:54:46
|
BST
|
16
|
78.2200
|
XLON
|
995196141604206
|
|
17/05/2024
|
15:54:46
|
BST
|
13
|
78.2200
|
XLON
|
995196141604207
|
|
17/05/2024
|
15:54:50
|
BST
|
50
|
78.2600
|
XLON
|
995196141604262
|
|
17/05/2024
|
15:54:50
|
BST
|
51
|
78.2600
|
XLON
|
995196141604263
|
|
17/05/2024
|
15:54:50
|
BST
|
54
|
78.2600
|
XLON
|
995196141604264
|
|
17/05/2024
|
15:54:51
|
BST
|
38
|
78.2600
|
XLON
|
995196141604277
|
|
17/05/2024
|
15:54:51
|
BST
|
16
|
78.2600
|
XLON
|
995196141604278
|
|
17/05/2024
|
15:54:51
|
BST
|
13
|
78.2600
|
XLON
|
995196141604279
|
|
17/05/2024
|
15:54:51
|
BST
|
156
|
78.2400
|
XLON
|
995196141604285
|
|
17/05/2024
|
15:54:51
|
BST
|
162
|
78.2400
|
XLON
|
995196141604299
|
|
17/05/2024
|
15:54:51
|
BST
|
168
|
78.2400
|
XLON
|
995196141604310
|
|
17/05/2024
|
15:54:52
|
BST
|
18
|
78.2600
|
XLON
|
995196141604317
|
|
17/05/2024
|
15:54:52
|
BST
|
74
|
78.2600
|
XLON
|
995196141604319
|
|
17/05/2024
|
15:54:53
|
BST
|
74
|
78.2600
|
XLON
|
995196141604320
|
|
17/05/2024
|
15:54:53
|
BST
|
74
|
78.2600
|
XLON
|
995196141604321
|
|
17/05/2024
|
15:54:54
|
BST
|
42
|
78.2800
|
XLON
|
995196141604329
|
|
17/05/2024
|
15:54:54
|
BST
|
40
|
78.2800
|
XLON
|
995196141604330
|
|
17/05/2024
|
15:54:54
|
BST
|
51
|
78.2800
|
XLON
|
995196141604331
|
|
17/05/2024
|
15:54:54
|
BST
|
100
|
78.2800
|
XLON
|
995196141604332
|
|
17/05/2024
|
15:54:54
|
BST
|
17
|
78.2800
|
XLON
|
995196141604333
|
|
17/05/2024
|
15:54:54
|
BST
|
65
|
78.2800
|
XLON
|
995196141604334
|
|
17/05/2024
|
15:54:54
|
BST
|
21
|
78.2800
|
XLON
|
995196141604335
|
|
17/05/2024
|
15:54:54
|
BST
|
52
|
78.2800
|
XLON
|
995196141604336
|
|
17/05/2024
|
15:54:55
|
BST
|
82
|
78.2800
|
XLON
|
995196141604339
|
|
17/05/2024
|
15:54:55
|
BST
|
114
|
78.2800
|
XLON
|
995196141604344
|
|
17/05/2024
|
15:54:55
|
BST
|
82
|
78.2800
|
XLON
|
995196141604345
|
|
17/05/2024
|
15:54:55
|
BST
|
42
|
78.2800
|
XLON
|
995196141604346
|
|
17/05/2024
|
15:54:55
|
BST
|
18
|
78.2800
|
XLON
|
995196141604347
|
|
17/05/2024
|
15:54:55
|
BST
|
15
|
78.2800
|
XLON
|
995196141604348
|
|
17/05/2024
|
15:54:56
|
BST
|
82
|
78.2800
|
XLON
|
995196141604366
|
|
17/05/2024
|
15:54:56
|
BST
|
82
|
78.2800
|
XLON
|
995196141604371
|
|
17/05/2024
|
15:54:57
|
BST
|
82
|
78.2800
|
XLON
|
995196141604373
|
|
17/05/2024
|
15:54:57
|
BST
|
6
|
78.2800
|
XLON
|
995196141604374
|
|
17/05/2024
|
15:54:58
|
BST
|
40
|
78.2800
|
XLON
|
995196141604383
|
|
17/05/2024
|
15:55:01
|
BST
|
42
|
78.2800
|
XLON
|
995196141604393
|
|
17/05/2024
|
15:55:06
|
BST
|
47
|
78.2600
|
XLON
|
995196141604424
|
|
17/05/2024
|
15:55:06
|
BST
|
21
|
78.2600
|
XLON
|
995196141604436
|
|
17/05/2024
|
15:55:06
|
BST
|
51
|
78.2600
|
XLON
|
995196141604437
|
|
17/05/2024
|
15:55:06
|
BST
|
20
|
78.2600
|
XLON
|
995196141604438
|
|
17/05/2024
|
15:55:06
|
BST
|
100
|
78.2600
|
XLON
|
995196141604439
|
|
17/05/2024
|
15:55:07
|
BST
|
34
|
78.2600
|
XLON
|
995196141604442
|
|
17/05/2024
|
15:55:07
|
BST
|
35
|
78.2600
|
XLON
|
995196141604443
|
|
17/05/2024
|
15:55:16
|
BST
|
6
|
78.2600
|
XLON
|
995196141604468
|
|
17/05/2024
|
15:55:16
|
BST
|
17
|
78.2600
|
XLON
|
995196141604469
|
|
17/05/2024
|
15:55:16
|
BST
|
14
|
78.2600
|
XLON
|
995196141604470
|
|
17/05/2024
|
15:55:16
|
BST
|
12
|
78.2600
|
XLON
|
995196141604471
|
|
17/05/2024
|
15:55:40
|
BST
|
172
|
78.2400
|
XLON
|
995196141604566
|
|
17/05/2024
|
15:55:40
|
BST
|
16
|
78.2400
|
XLON
|
995196141604567
|
|
17/05/2024
|
15:55:40
|
BST
|
51
|
78.2400
|
XLON
|
995196141604578
|
|
17/05/2024
|
15:55:40
|
BST
|
43
|
78.2400
|
XLON
|
995196141604579
|
|
17/05/2024
|
15:55:40
|
BST
|
146
|
78.2000
|
XLON
|
995196141604596
|
|
17/05/2024
|
15:55:45
|
BST
|
123
|
78.1800
|
XLON
|
995196141604608
|
|
17/05/2024
|
15:56:28
|
BST
|
85
|
78.1600
|
XLON
|
995196141604715
|
|
17/05/2024
|
15:56:30
|
BST
|
52
|
78.1600
|
XLON
|
995196141604720
|
|
17/05/2024
|
15:57:09
|
BST
|
59
|
78.1800
|
XLON
|
995196141604793
|
|
17/05/2024
|
15:57:09
|
BST
|
21
|
78.1800
|
XLON
|
995196141604794
|
|
17/05/2024
|
15:57:09
|
BST
|
25
|
78.1800
|
XLON
|
995196141604795
|
|
17/05/2024
|
15:57:09
|
BST
|
5
|
78.1800
|
XLON
|
995196141604796
|
|
17/05/2024
|
15:57:20
|
BST
|
110
|
78.2000
|
XLON
|
995196141604830
|
|
17/05/2024
|
15:57:20
|
BST
|
49
|
78.2000
|
XLON
|
995196141604831
|
|
17/05/2024
|
15:58:28
|
BST
|
26
|
78.2000
|
XLON
|
995196141604940
|
|
17/05/2024
|
15:58:28
|
BST
|
16
|
78.2000
|
XLON
|
995196141604941
|
|
17/05/2024
|
15:58:28
|
BST
|
8
|
78.2000
|
XLON
|
995196141604942
|
|
17/05/2024
|
15:59:32
|
BST
|
69
|
78.2000
|
XLON
|
995196141605146
|
|
17/05/2024
|
15:59:33
|
BST
|
34
|
78.2200
|
XLON
|
995196141605152
|
|
17/05/2024
|
15:59:33
|
BST
|
18
|
78.2200
|
XLON
|
995196141605153
|
|
17/05/2024
|
16:03:11
|
BST
|
114
|
78.2400
|
XLON
|
995196141605858
|
|
17/05/2024
|
16:03:11
|
BST
|
25
|
78.2400
|
XLON
|
995196141605859
|
|
17/05/2024
|
16:03:11
|
BST
|
21
|
78.2400
|
XLON
|
995196141605860
|
|
17/05/2024
|
16:03:14
|
BST
|
77
|
78.2800
|
XLON
|
995196141605891
|
|
17/05/2024
|
16:03:14
|
BST
|
55
|
78.2800
|
XLON
|
995196141605892
|
|
17/05/2024
|
16:03:14
|
BST
|
10
|
78.2800
|
XLON
|
995196141605893
|
|
17/05/2024
|
16:03:14
|
BST
|
12
|
78.2800
|
XLON
|
995196141605894
|
|
17/05/2024
|
16:03:14
|
BST
|
50
|
78.2800
|
XLON
|
995196141605895
|
|
17/05/2024
|
16:03:59
|
BST
|
291
|
78.2700
|
XLON
|
995196141606044
|
|
17/05/2024
|
16:04:00
|
BST
|
170
|
78.2600
|
XLON
|
995196141606050
|
|
17/05/2024
|
16:07:00
|
BST
|
90
|
78.2000
|
XLON
|
995196141606549
|
|
17/05/2024
|
16:07:05
|
BST
|
107
|
78.2000
|
XLON
|
995196141606560
|
|
17/05/2024
|
16:07:05
|
BST
|
153
|
78.1900
|
XLON
|
995196141606566
|
|
17/05/2024
|
16:09:05
|
BST
|
173
|
78.2000
|
XLON
|
995196141606837
|
|
17/05/2024
|
16:09:05
|
BST
|
23
|
78.2000
|
XLON
|
995196141606838
|
|
17/05/2024
|
16:09:52
|
BST
|
171
|
78.2200
|
XLON
|
995196141606928
|
|
17/05/2024
|
16:12:14
|
BST
|
426
|
78.1900
|
XLON
|
995196141607323
|
|
17/05/2024
|
16:13:42
|
BST
|
695
|
78.1900
|
XLON
|
995196141607544
|
|
17/05/2024
|
16:14:40
|
BST
|
657
|
78.1900
|
XLON
|
995196141607692
|
|
17/05/2024
|
16:15:42
|
BST
|
298
|
78.2000
|
XLON
|
995196141607841
|
|
17/05/2024
|
16:16:03
|
BST
|
6
|
78.1800
|
XLON
|
995196141607905
|
|
17/05/2024
|
16:16:03
|
BST
|
70
|
78.1900
|
XLON
|
995196141607906
|
|
17/05/2024
|
16:16:40
|
BST
|
54
|
78.1800
|
XLON
|
995196141607996
|
|
17/05/2024
|
16:16:40
|
BST
|
62
|
78.1800
|
XLON
|
995196141607997
|
|
17/05/2024
|
16:20:14
|
BST
|
55
|
78.1900
|
XLON
|
995196141608494
|
|
17/05/2024
|
16:22:00
|
BST
|
276
|
78.1700
|
XLON
|
995196141608974
|
|
17/05/2024
|
16:23:19
|
BST
|
421
|
78.1700
|
XLON
|
995196141609212
|
|
17/05/2024
|
16:27:09
|
BST
|
288
|
78.1700
|
XLON
|
995196141609931
|
|
17/05/2024
|
16:31:02
|
BST
|
184
|
78.1400
|
XLON
|
995196141610664
|
|
17/05/2024
|
16:31:02
|
BST
|
162
|
78.1100
|
XLON
|
995196141610687
|
|
17/05/2024
|
16:31:59
|
BST
|
43
|
78.0700
|
XLON
|
995196141610836
|
|
17/05/2024
|
16:34:50
|
BST
|
13
|
78.0800
|
XLON
|
995196141611230
|
|
17/05/2024
|
16:35:00
|
BST
|
48
|
78.0800
|
XLON
|
995196141611251
|
|
17/05/2024
|
16:35:00
|
BST
|
75
|
78.0800
|
XLON
|
995196141611252
|
|
17/05/2024
|
16:35:00
|
BST
|
177
|
78.0800
|
XLON
|
995196141611272
|
|
17/05/2024
|
16:35:23
|
BST
|
78
|
78.0800
|
XLON
|
995196141611343
|
|
17/05/2024
|
16:35:40
|
BST
|
46
|
78.0800
|
XLON
|
995196141611394
|
|
17/05/2024
|
16:36:16
|
BST
|
199
|
78.0900
|
XLON
|
995196141611470
|
|
17/05/2024
|
16:36:30
|
BST
|
47
|
78.0800
|
XLON
|
995196141611503
|
|
17/05/2024
|
16:37:20
|
BST
|
21
|
78.0800
|
XLON
|
995196141611732
|
|
17/05/2024
|
16:39:00
|
BST
|
37
|
78.0800
|
XLON
|
995196141612102
|
|
17/05/2024
|
16:39:18
|
BST
|
127
|
78.0900
|
XLON
|
995196141612168
|
|
17/05/2024
|
16:39:50
|
BST
|
47
|
78.0800
|
XLON
|
995196141612295
|
|
17/05/2024
|
16:40:00
|
BST
|
109
|
78.0800
|
XLON
|
995196141612312
|
|
17/05/2024
|
16:40:01
|
BST
|
34
|
78.0800
|
XLON
|
995196141612323
|
|
17/05/2024
|
16:40:01
|
BST
|
132
|
78.0800
|
XLON
|
995196141612324
|
|
17/05/2024
|
16:40:14
|
BST
|
55
|
78.0800
|
XLON
|
995196141612410
|
|
17/05/2024
|
16:41:10
|
BST
|
56
|
78.0800
|
XLON
|
995196141612622
|
|
17/05/2024
|
16:41:47
|
BST
|
52
|
78.0800
|
XLON
|
995196141612706
|
|
17/05/2024
|
16:41:47
|
BST
|
9
|
78.0800
|
XLON
|
995196141612707
|
|
17/05/2024
|
16:41:47
|
BST
|
194
|
78.0800
|
XLON
|
995196141612712
|
|
17/05/2024
|
16:41:47
|
BST
|
104
|
78.0800
|
XLON
|
995196141612713
|
|
17/05/2024
|
16:43:40
|
BST
|
46
|
78.0800
|
XLON
|
995196141612901
|
|
17/05/2024
|
16:43:47
|
BST
|
63
|
78.0800
|
XLON
|
995196141612910
|
|
17/05/2024
|
16:43:47
|
BST
|
117
|
78.0800
|
XLON
|
995196141612911
|
|
17/05/2024
|
16:43:58
|
BST
|
87
|
78.0800
|
XLON
|
995196141612962
|
|
17/05/2024
|
16:43:58
|
BST
|
101
|
78.0800
|
XLON
|
995196141612963
|
|
17/05/2024
|
16:43:58
|
BST
|
120
|
78.0800
|
XLON
|
995196141612966
|
|
17/05/2024
|
16:44:20
|
BST
|
44
|
78.0800
|
XLON
|
995196141613037
|
|
17/05/2024
|
16:44:20
|
BST
|
50
|
78.0700
|
XLON
|
995196141613041
|
|
17/05/2024
|
16:45:44
|
BST
|
230
|
78.0700
|
XLON
|
995196141613326
|
|
17/05/2024
|
16:45:44
|
BST
|
111
|
78.0700
|
XLON
|
995196141613327
|
|
17/05/2024
|
16:46:30
|
BST
|
45
|
78.0600
|
XLON
|
995196141613474
|
|
17/05/2024
|
16:47:00
|
BST
|
45
|
78.0600
|
XLON
|
995196141613576
|
|
17/05/2024
|
16:47:30
|
BST
|
45
|
78.0600
|
XLON
|
995196141613627
|
|
17/05/2024
|
16:47:38
|
BST
|
398
|
78.0700
|
XLON
|
995196141613650
|
|
17/05/2024
|
16:47:38
|
BST
|
10
|
78.0800
|
XLON
|
995196141613656
|
|
17/05/2024
|
16:47:38
|
BST
|
32
|
78.0800
|
XLON
|
995196141613657
|
|
17/05/2024
|
16:47:38
|
BST
|
11
|
78.0800
|
XLON
|
995196141613658
|
|
17/05/2024
|
16:47:38
|
BST
|
5
|
78.0800
|
XLON
|
995196141613659
|
|
17/05/2024
|
16:49:00
|
BST
|
393
|
78.0700
|
XLON
|
995196141613829
|
|
17/05/2024
|
16:49:00
|
BST
|
114
|
78.0700
|
XLON
|
995196141613830
|
|
17/05/2024
|
16:52:40
|
BST
|
790
|
78.0500
|
XLON
|
995196141614266
|
|
17/05/2024
|
16:52:57
|
BST
|
383
|
78.0300
|
XLON
|
995196141614350
|
|
17/05/2024
|
16:52:58
|
BST
|
51
|
78.0400
|
XLON
|
995196141614351
|
|
17/05/2024
|
16:53:20
|
BST
|
43
|
78.0200
|
XLON
|
995196141614409
|
|
17/05/2024
|
16:53:20
|
BST
|
19
|
78.0200
|
XLON
|
995196141614412
|
|
17/05/2024
|
16:53:20
|
BST
|
26
|
78.0200
|
XLON
|
995196141614413
|
|
17/05/2024
|
16:53:43
|
BST
|
26
|
78.0200
|
XLON
|
995196141614475
|
|
17/05/2024
|
16:53:43
|
BST
|
15
|
78.0200
|
XLON
|
995196141614476
|
|
17/05/2024
|
16:53:51
|
BST
|
40
|
78.0200
|
XLON
|
995196141614502
|
|
17/05/2024
|
16:54:59
|
BST
|
23
|
78.0200
|
XLON
|
995196141614663
|
|
17/05/2024
|
16:55:20
|
BST
|
62
|
78.0200
|
XLON
|
995196141614713
|
|
17/05/2024
|
16:55:20
|
BST
|
111
|
78.0200
|
XLON
|
995196141614714
|
|
17/05/2024
|
16:55:39
|
BST
|
390
|
78.0300
|
XLON
|
995196141614781
|
|
17/05/2024
|
16:55:44
|
BST
|
44
|
78.0400
|
XLON
|
995196141614789
|
|
17/05/2024
|
16:55:51
|
BST
|
2
|
78.0400
|
XLON
|
995196141614800
|
|
17/05/2024
|
16:55:51
|
BST
|
19
|
78.0400
|
XLON
|
995196141614801
|
|
17/05/2024
|
16:55:51
|
BST
|
16
|
78.0400
|
XLON
|
995196141614802
|
|
17/05/2024
|
16:55:51
|
BST
|
6
|
78.0400
|
XLON
|
995196141614803
|
|
17/05/2024
|
16:56:00
|
BST
|
54
|
78.0200
|
XLON
|
995196141614817
|
|
17/05/2024
|
16:56:25
|
BST
|
49
|
78.0200
|
XLON
|
995196141614863
|
|
17/05/2024
|
16:57:05
|
BST
|
166
|
78.0400
|
XLON
|
995196141614978
|
|
17/05/2024
|
16:57:05
|
BST
|
169
|
78.0300
|
XLON
|
995196141614982
|
|
17/05/2024
|
16:57:05
|
BST
|
60
|
78.0400
|
XLON
|
995196141614985
|
|
17/05/2024
|
16:57:05
|
BST
|
49
|
78.0400
|
XLON
|
995196141614986
|
|
17/05/2024
|
16:57:06
|
BST
|
75
|
78.0200
|
XLON
|
995196141614996
|
|
17/05/2024
|
16:59:00
|
BST
|
489
|
78.0300
|
XLON
|
995196141615327
|
|
17/05/2024
|
16:59:00
|
BST
|
76
|
78.0400
|
XLON
|
995196141615328
|
|
17/05/2024
|
16:59:00
|
BST
|
54
|
78.0400
|
XLON
|
995196141615329
|
|
17/05/2024
|
16:59:00
|
BST
|
19
|
78.0400
|
XLON
|
995196141615330
|
|
17/05/2024
|
16:59:59
|
BST
|
169
|
78.0200
|
XLON
|
995196141615658
|
|
17/05/2024
|
16:59:59
|
BST
|
195
|
78.0100
|
XLON
|
995196141615692
|
|
17/05/2024
|
17:00:00
|
BST
|
134
|
78.0000
|
XLON
|
995196141615728
|
|
17/05/2024
|
17:01:23
|
BST
|
149
|
78.0000
|
XLON
|
995196141616059
|
|
17/05/2024
|
17:01:23
|
BST
|
104
|
78.0000
|
XLON
|
995196141616061
|
|
17/05/2024
|
17:01:24
|
BST
|
56
|
78.0000
|
XLON
|
995196141616069
|
|
17/05/2024
|
17:01:24
|
BST
|
175
|
78.0000
|
XLON
|
995196141616070
|
|
17/05/2024
|
17:01:29
|
BST
|
84
|
78.0000
|
XLON
|
995196141616093
|
|
17/05/2024
|
17:02:21
|
BST
|
226
|
78.0000
|
XLON
|
995196141616233
|
|
17/05/2024
|
17:03:09
|
BST
|
49
|
78.0000
|
XLON
|
995196141616376
|
|
17/05/2024
|
17:03:09
|
BST
|
136
|
78.0000
|
XLON
|
995196141616377
|
|
17/05/2024
|
17:03:09
|
BST
|
187
|
78.0000
|
XLON
|
995196141616379
|
|
17/05/2024
|
17:04:08
|
BST
|
75
|
78.0000
|
XLON
|
995196141616510
|
|
17/05/2024
|
17:04:23
|
BST
|
38
|
77.9800
|
XLON
|
995196141616627
|
|
17/05/2024
|
17:04:33
|
BST
|
157
|
77.9800
|
XLON
|
995196141616665
|
|
17/05/2024
|
17:06:09
|
BST
|
50
|
78.0000
|
XLON
|
995196141617008
|
|
17/05/2024
|
17:06:09
|
BST
|
75
|
78.0000
|
XLON
|
995196141617009
|
|
17/05/2024
|
17:06:09
|
BST
|
409
|
78.0000
|
XLON
|
995196141617010
|
|
17/05/2024
|
17:06:10
|
BST
|
54
|
78.0000
|
XLON
|
995196141617011
|
|
17/05/2024
|
17:06:10
|
BST
|
75
|
78.0000
|
XLON
|
995196141617013
|
|
17/05/2024
|
17:06:10
|
BST
|
261
|
78.0000
|
XLON
|
995196141617014
|
|
17/05/2024
|
17:07:00
|
BST
|
183
|
78.0000
|
XLON
|
995196141617168
|
|
17/05/2024
|
17:07:04
|
BST
|
23
|
78.0000
|
XLON
|
995196141617181
|
|
17/05/2024
|
17:07:06
|
BST
|
149
|
78.0000
|
XLON
|
995196141617182
|
|
17/05/2024
|
17:07:06
|
BST
|
45
|
78.0000
|
XLON
|
995196141617183
|
|
17/05/2024
|
17:07:11
|
BST
|
41
|
78.0000
|
XLON
|
995196141617201
|
|
17/05/2024
|
17:07:18
|
BST
|
44
|
78.0000
|
XLON
|
995196141617216
|
|
17/05/2024
|
17:08:31
|
BST
|
14
|
78.0000
|
XLON
|
995196141617477
|
|
17/05/2024
|
17:08:50
|
BST
|
55
|
78.0000
|
XLON
|
995196141617521
|
|
17/05/2024
|
17:09:28
|
BST
|
150
|
78.0200
|
XLON
|
995196141617647
|
|
17/05/2024
|
17:09:46
|
BST
|
135
|
78.0000
|
XLON
|
995196141617691
|
|
17/05/2024
|
17:09:46
|
BST
|
135
|
78.0000
|
XLON
|
995196141617693
|
|
17/05/2024
|
17:11:10
|
BST
|
58
|
77.9800
|
XLON
|
995196141617939
|
|
17/05/2024
|
17:11:40
|
BST
|
39
|
77.9800
|
XLON
|
995196141618016
|
|
17/05/2024
|
17:11:55
|
BST
|
133
|
77.9800
|
XLON
|
995196141618088
|
|
17/05/2024
|
17:11:55
|
BST
|
287
|
78.0000
|
XLON
|
995196141618093
|
|
17/05/2024
|
17:11:55
|
BST
|
54
|
78.0000
|
XLON
|
995196141618094
|
|
17/05/2024
|
17:11:55
|
BST
|
20
|
78.0000
|
XLON
|
995196141618095
|
|
17/05/2024
|
17:11:57
|
BST
|
710
|
78.0100
|
XLON
|
995196141618127
|
|
17/05/2024
|
17:12:12
|
BST
|
147
|
78.0200
|
XLON
|
995196141618209
|
|
17/05/2024
|
17:12:17
|
BST
|
42
|
78.0200
|
XLON
|
995196141618218
|
|
17/05/2024
|
17:12:23
|
BST
|
32
|
78.0200
|
XLON
|
995196141618240
|
|
17/05/2024
|
17:12:23
|
BST
|
10
|
78.0200
|
XLON
|
995196141618241
|
|
17/05/2024
|
17:12:27
|
BST
|
191
|
78.0000
|
XLON
|
995196141618243
|
|
17/05/2024
|
17:12:40
|
BST
|
11
|
78.0000
|
XLON
|
995196141618270
|
|
17/05/2024
|
17:12:58
|
BST
|
43
|
78.0200
|
XLON
|
995196141618313
|
|
17/05/2024
|
17:13:03
|
BST
|
43
|
78.0200
|
XLON
|
995196141618334
|
|
17/05/2024
|
17:13:03
|
BST
|
45
|
78.0000
|
XLON
|
995196141618335
|
|
17/05/2024
|
17:13:19
|
BST
|
68
|
78.0200
|
XLON
|
995196141618371
|
|
17/05/2024
|
17:13:25
|
BST
|
42
|
78.0200
|
XLON
|
995196141618381
|
|
17/05/2024
|
17:13:29
|
BST
|
27
|
78.0200
|
XLON
|
995196141618382
|
|
17/05/2024
|
17:13:29
|
BST
|
13
|
78.0200
|
XLON
|
995196141618383
|
|
17/05/2024
|
17:13:29
|
BST
|
43
|
78.0000
|
XLON
|
995196141618384
|
|
17/05/2024
|
17:14:11
|
BST
|
228
|
78.0100
|
XLON
|
995196141618485
|
|
17/05/2024
|
17:14:27
|
BST
|
126
|
78.0000
|
XLON
|
995196141618523
|
|
17/05/2024
|
17:14:27
|
BST
|
172
|
78.0000
|
XLON
|
995196141618534
|
|
17/05/2024
|
17:14:58
|
BST
|
15
|
78.0600
|
XLON
|
995196141618652
|
|
17/05/2024
|
17:15:07
|
BST
|
63
|
78.0600
|
XLON
|
995196141618671
|
|
17/05/2024
|
17:15:07
|
BST
|
119
|
78.0500
|
XLON
|
995196141618673
|
|
17/05/2024
|
17:16:17
|
BST
|
806
|
78.0300
|
XLON
|
995196141618966
|
|
17/05/2024
|
17:16:17
|
BST
|
76
|
78.0200
|
XLON
|
995196141618978
|
|
17/05/2024
|
17:16:18
|
BST
|
116
|
78.0100
|
XLON
|
995196141618987
|
|
17/05/2024
|
17:16:30
|
BST
|
56
|
78.0200
|
XLON
|
995196141619033
|
|
17/05/2024
|
17:16:42
|
BST
|
73
|
78.0200
|
XLON
|
995196141619048
|
|
17/05/2024
|
17:16:57
|
BST
|
152
|
78.0100
|
XLON
|
995196141619096
|
|
17/05/2024
|
17:17:20
|
BST
|
38
|
78.0200
|
XLON
|
995196141619257
|
|
17/05/2024
|
17:17:26
|
BST
|
154
|
78.0200
|
XLON
|
995196141619261
|
|
17/05/2024
|
17:17:26
|
BST
|
187
|
78.0100
|
XLON
|
995196141619265
|
|
17/05/2024
|
17:17:26
|
BST
|
152
|
78.0000
|
XLON
|
995196141619277
|
|
17/05/2024
|
17:17:40
|
BST
|
64
|
78.0000
|
XLON
|
995196141619330
|
|
17/05/2024
|
17:18:00
|
BST
|
39
|
78.0000
|
XLON
|
995196141619384
|
|
17/05/2024
|
17:18:40
|
BST
|
64
|
78.0000
|
XLON
|
995196141619591
|
|
17/05/2024
|
17:19:00
|
BST
|
64
|
78.0000
|
XLON
|
995196141619653
|
|
17/05/2024
|
17:19:02
|
BST
|
51
|
78.0000
|
XLON
|
995196141619654
|
|
17/05/2024
|
17:19:03
|
BST
|
140
|
78.0000
|
XLON
|
995196141619661
|
|
17/05/2024
|
17:19:14
|
BST
|
150
|
78.0000
|
XLON
|
995196141619684
|
|
17/05/2024
|
17:19:14
|
BST
|
151
|
78.0000
|
XLON
|
995196141619685
|
|
17/05/2024
|
17:19:14
|
BST
|
75
|
78.0000
|
XLON
|
995196141619687
|
|
17/05/2024
|
17:19:40
|
BST
|
639
|
78.0300
|
XLON
|
995196141619830
|
|
17/05/2024
|
17:19:50
|
BST
|
59
|
78.0200
|
XLON
|
995196141619855
|
|
17/05/2024
|
17:19:56
|
BST
|
108
|
78.0200
|
XLON
|
995196141619865
|
|
17/05/2024
|
17:19:56
|
BST
|
188
|
78.0200
|
XLON
|
995196141619870
|
|
17/05/2024
|
17:20:10
|
BST
|
41
|
78.0200
|
XLON
|
995196141619920
|
|
17/05/2024
|
17:20:10
|
BST
|
4
|
78.0200
|
XLON
|
995196141619921
|
|
17/05/2024
|
17:20:10
|
BST
|
4
|
78.0200
|
XLON
|
995196141619922
|
|
17/05/2024
|
17:20:10
|
BST
|
152
|
78.0200
|
XLON
|
995196141619926
|
|
17/05/2024
|
17:20:55
|
BST
|
294
|
78.0300
|
XLON
|
995196141620046
|
|
17/05/2024
|
17:20:55
|
BST
|
4
|
78.0200
|
XLON
|
995196141620048
|
|
17/05/2024
|
17:20:55
|
BST
|
191
|
78.0200
|
XLON
|
995196141620049
|
|
17/05/2024
|
17:21:08
|
BST
|
19
|
78.0200
|
XLON
|
995196141620066
|
|
17/05/2024
|
17:21:08
|
BST
|
28
|
78.0200
|
XLON
|
995196141620067
|
|
17/05/2024
|
17:21:13
|
BST
|
98
|
78.0200
|
XLON
|
995196141620102
|
|
17/05/2024
|
17:21:30
|
BST
|
56
|
78.0200
|
XLON
|
995196141620129
|
|
17/05/2024
|
17:21:50
|
BST
|
241
|
78.0500
|
XLON
|
995196141620207
|
|
17/05/2024
|
17:22:08
|
BST
|
172
|
78.0400
|
XLON
|
995196141620264
|
|
17/05/2024
|
17:22:08
|
BST
|
96
|
78.0300
|
XLON
|
995196141620268
|
|
17/05/2024
|
17:23:30
|
BST
|
755
|
78.0100
|
XLON
|
995196141620673
|
|
17/05/2024
|
17:23:30
|
BST
|
79
|
78.0200
|
XLON
|
995196141620674
|
|
17/05/2024
|
17:23:44
|
BST
|
68
|
78.0200
|
XLON
|
995196141620751
|
|
17/05/2024
|
17:23:44
|
BST
|
42
|
78.0200
|
XLON
|
995196141620752
|
|
17/05/2024
|
17:23:45
|
BST
|
37
|
78.0200
|
XLON
|
995196141620756
|
|
17/05/2024
|
17:23:45
|
BST
|
6
|
78.0200
|
XLON
|
995196141620757
|
|
17/05/2024
|
17:23:48
|
BST
|
40
|
78.0200
|
XLON
|
995196141620787
|
|
17/05/2024
|
17:24:20
|
BST
|
358
|
78.0000
|
XLON
|
995196141620888
|
|
17/05/2024
|
17:24:24
|
BST
|
41
|
78.0200
|
XLON
|
995196141620900
|
|
17/05/2024
|
17:24:40
|
BST
|
8
|
78.0000
|
XLON
|
995196141620946
|
|
17/05/2024
|
17:24:40
|
BST
|
106
|
78.0000
|
XLON
|
995196141620947
|
|
17/05/2024
|
17:24:40
|
BST
|
84
|
78.0000
|
XLON
|
995196141620948
|
|
17/05/2024
|
17:24:40
|
BST
|
179
|
78.0000
|
XLON
|
995196141620976
|
|
17/05/2024
|
17:27:30
|
BST
|
21
|
78.0000
|
XLON
|
995196141621619
|
|
17/05/2024
|
17:27:30
|
BST
|
75
|
78.0000
|
XLON
|
995196141621620
|
|
17/05/2024
|
17:27:30
|
BST
|
48
|
78.0000
|
XLON
|
995196141621621
|
|
17/05/2024
|
17:27:30
|
BST
|
98
|
78.0000
|
XLON
|
995196141621622
|
|
17/05/2024
|
17:27:30
|
BST
|
87
|
78.0000
|
XLON
|
995196141621623
|
|
17/05/2024
|
17:27:30
|
BST
|
67
|
78.0000
|
XLON
|
995196141621624
|
|
17/05/2024
|
17:27:57
|
BST
|
699
|
78.0000
|
XLON
|
995196141621765
|
|
17/05/2024
|
17:28:00
|
BST
|
20
|
78.0000
|
XLON
|
995196141621782
|
|
17/05/2024
|
17:28:15
|
BST
|
18
|
78.0000
|
XLON
|
995196141621828
|
|
17/05/2024
|
17:28:15
|
BST
|
27
|
78.0000
|
XLON
|
995196141621829
|
|
17/05/2024
|
17:28:15
|
BST
|
60
|
78.0000
|
XLON
|
995196141621830
|
|
17/05/2024
|
17:28:15
|
BST
|
48
|
78.0000
|
XLON
|
995196141621831
|
|
17/05/2024
|
17:28:20
|
BST
|
24
|
78.0000
|
XLON
|
995196141621854
|
|
17/05/2024
|
17:28:49
|
BST
|
250
|
78.0100
|
XLON
|
995196141622011
|
|
17/05/2024
|
17:28:56
|
BST
|
26
|
78.0000
|
XLON
|
995196141622049
|
|
17/05/2024
|
17:29:09
|
BST
|
50
|
78.0000
|
XLON
|
995196141622158
|
|
17/05/2024
|
17:29:09
|
BST
|
103
|
78.0000
|
XLON
|
995196141622159
|
|
17/05/2024
|
17:29:09
|
BST
|
97
|
78.0000
|
XLON
|
995196141622169
|
|
17/05/2024
|
17:29:34
|
BST
|
1
|
77.9800
|
XLON
|
995196141622320
|
|
17/05/2024
|
17:29:36
|
BST
|
46
|
77.9800
|
XLON
|
995196141622327
|
|
|
|
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
POSFLFVDERIDLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2024 to Jun 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Jun 2023 to Jun 2024
