TIDMIHG

RNS Number : 2321W

InterContinental Hotels Group PLC

17 August 2022

17 August 2022

InterContinental Hotels Group PLC (the "Company")

Purchase of own shares

The Company announces that on 16 August 2022 it purchased the following number of its ordinary shares of 20 (340/399) 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 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022.

   Date of purchase:      16 August 2022 

Aggregate number of ordinary shares purchased: 30,000

   Lowest price paid per share:      GBP 50.8600 
   Highest price paid per share:     GBP 51.5200 
   Average price paid per share:    GBP 51.1314 

The Company intends to hold the purchased shares in treasury.

Following the above transaction, the Company holds 3,865,125 of its ordinary shares in treasury and has 183,852,595 shares in issue (excluding treasury shares).

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: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808)

Schedule of Purchases

Shares purchased: 30,000 (ISIN : GB00BHJYC057 )

Date of purchases: 16 August 2022

   Investment firm:   GSI 

Aggregate information:

 
                                                          London Stock Exchange  Cboe BXE  Cboe CXE  Turquoise 
          Number of ordinary shares purchased                    30,000             -         -          - 
        Highest price paid (per ordinary share)                GBP 51.5200          -         -          - 
         Lowest price paid (per ordinary share)                GBP 50.8600          -         -          - 
Volume weighted average price paid (per ordinary share)        GBP 51.1314          -         -          - 
 

Detailed information:

 
 Transaction      Time     Time    Volume    Price    Trading     Transaction 
     Date                   Zone             (GBP)     Venue           ID 
  16/08/2022    08:28:35    BST     131     50.9800    XLON     599371955573021 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:43:18    BST      10     50.8600    XLON     599371955574454 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:43:18    BST      39     50.8600    XLON     599371955574453 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:43:18    BST      6      50.8600    XLON     599371955574452 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:48:17    BST      61     50.8600    XLON     599371955574982 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:48:17    BST      2      50.8600    XLON     599371955574983 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:51:12    BST      40     50.9000    XLON     599371955575236 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:51:56    BST      11     50.9000    XLON     599371955575324 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:51:56    BST     177     50.9000    XLON     599371955575323 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:51:58    BST      52     50.9000    XLON     599371955575384 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:51:58    BST     124     50.9000    XLON     599371955575383 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:53:40    BST      62     50.8800    XLON     599371955575448 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:59:02    BST      83     50.9800    XLON     599371955575899 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:59:23    BST     123     51.0200    XLON     599371955575974 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    08:59:35    BST      54     51.0200    XLON     599371955575975 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:00:10    BST      43     51.0200    XLON     599371955576313 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:00:10    BST      51     51.0200    XLON     599371955576312 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:01:09    BST      2      51.0000    XLON     599371955576367 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:01:09    BST     195     51.0000    XLON     599371955576366 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:05:02    BST      60     51.0600    XLON     599371955576807 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:05:02    BST      8      51.0600    XLON     599371955576808 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:06:33    BST     114     51.0400    XLON     599371955577111 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:06:33    BST      49     51.0400    XLON     599371955577110 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:12:13    BST     232     51.1000    XLON     599371955577643 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:12:41    BST      21     51.1400    XLON     599371955577608 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:12:41    BST      29     51.1400    XLON     599371955577607 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:12:41    BST      63     51.1400    XLON     599371955577609 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:06    BST      51     51.1200    XLON     599371955577646 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:11    BST      66     51.1200    XLON     599371955577724 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      63     51.1200    XLON     599371955577725 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      32     51.1200    XLON     599371955577730 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      21     51.1200    XLON     599371955577728 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      22     51.1200    XLON     599371955577729 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      50     51.1200    XLON     599371955577726 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:13:40    BST      32     51.1200    XLON     599371955577727 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:15:02    BST      68     50.9800    XLON     599371955577821 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:25:04    BST      69     51.0800    XLON     599371955579046 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:27:22    BST      7      51.0800    XLON     599371955579050 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:27:22    BST      63     51.0800    XLON     599371955579049 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:40:28    BST      61     51.1600    XLON     599371955580147 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:40:28    BST      63     51.1600    XLON     599371955580146 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:40:28    BST      60     51.1600    XLON     599371955580145 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:40:30    BST      40     51.1600    XLON     599371955580149 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:40:30    BST      26     51.1600    XLON     599371955580148 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:42:01    BST      52     51.1400    XLON     599371955580283 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:42:41    BST     167     51.1600    XLON     599371955580605 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:49:59    BST      69     51.2000    XLON     599371955581096 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:50:43    BST      53     51.2400    XLON     599371955581032 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:53:14    BST     107     51.2600    XLON     599371955581204 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:53:43    BST     145     51.2600    XLON     599371955581206 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:54:08    BST      51     51.2600    XLON     599371955581256 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    09:54:54    BST      54     51.2200    XLON     599371955581498 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:00:33    BST     116     51.1600    XLON     599371955581913 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:07:20    BST      88     51.1000    XLON     599371955582968 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:07:20    BST      52     51.1000    XLON     599371955582969 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:11:02    BST      54     51.0800    XLON     599371955582973 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:11:02    BST      35     51.0800    XLON     599371955582972 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:21:55    BST      99     51.4000    XLON     599371955584480 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:23:58    BST      35     51.4600    XLON     599371955584612 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:24:13    BST      51     51.4800    XLON     599371955584643 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:24:28    BST      29     51.4600    XLON     599371955584676 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:24:58    BST     211     51.4800    XLON     599371955584739 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:26:17    BST      75     51.4200    XLON     599371955584877 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:28:29    BST      56     51.5000    XLON     599371955585175 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:28:49    BST      57     51.5000    XLON     599371955585182 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:28:49    BST     100     51.4800    XLON     599371955585289 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:29:53    BST      82     51.4800    XLON     599371955585984 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:33:03    BST      62     51.4200    XLON     599371955586024 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:33:34    BST     211     51.4400    XLON     599371955586064 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:33:46    BST      88     51.4200    XLON     599371955586093 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:36:54    BST     194     51.4000    XLON     599371955586488 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:37:03    BST      93     51.3800    XLON     599371955586628 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:40:05    BST      65     51.4600    XLON     599371955587204 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:41:48    BST      60     51.4600    XLON     599371955587206 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:44:52    BST      2      51.4400    XLON     599371955587566 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:44:52    BST     161     51.4400    XLON     599371955587564 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:45:16    BST     112     51.4800    XLON     599371955587638 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:49:58    BST      51     51.4800    XLON     599371955587993 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:52:43    BST      73     51.4600    XLON     599371955588194 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:52:45    BST     148     51.4400    XLON     599371955588343 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:05    BST      65     51.4400    XLON     599371955588739 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:05    BST     120     51.4400    XLON     599371955588738 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:05    BST      1      51.4400    XLON     599371955588744 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:05    BST     159     51.4400    XLON     599371955588743 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:07    BST      92     51.4200    XLON     599371955588751 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:58:08    BST     107     51.4000    XLON     599371955588758 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    10:59:13    BST     177     51.3800    XLON     599371955588867 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:00:54    BST      63     51.3800    XLON     599371955589337 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:07:15    BST      88     51.3600    XLON     599371955589476 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:07:46    BST     220     51.3400    XLON     599371955589493 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:07:52    BST      45     51.3600    XLON     599371955589725 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:07:52    BST      24     51.3600    XLON     599371955589641 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:12:33    BST      93     51.4000    XLON     599371955589854 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:14:45    BST      63     51.4400    XLON     599371955590174 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:16:28    BST      64     51.4000    XLON     599371955590187 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:17:06    BST      56     51.5000    XLON     599371955590366 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:18:21    BST      56     51.5000    XLON     599371955590368 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:18:21    BST     250     51.4600    XLON     599371955590471 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:20:03    BST      63     51.5000    XLON     599371955590894 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:38:42    BST      76     51.5200    XLON     599371955591975 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:38:42    BST      43     51.5200    XLON     599371955591976 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:38:47    BST      92     51.5200    XLON     599371955592022 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:38:47    BST      1      51.5200    XLON     599371955592021 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:51:13    BST      11     51.4400    XLON     599371955592688 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    11:51:13    BST      45     51.4400    XLON     599371955592956 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:04:18    BST      49     51.3400    XLON     599371955594145 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:04:18    BST      83     51.3400    XLON     599371955594146 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:31:59    BST      63     51.3600    XLON     599371955596195 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:31:59    BST      70     51.3600    XLON     599371955596196 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:32:00    BST      29     51.3600    XLON     599371955596198 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:32:00    BST      59     51.3600    XLON     599371955596197 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:42:18    BST      44     51.3000    XLON     599371955596920 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:43:17    BST     116     51.2800    XLON     599371955597019 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:45:01    BST     145     51.2800    XLON     599371955597205 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:46:56    BST      91     51.2800    XLON     599371955597257 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:50:57    BST     138     51.3000    XLON     599371955597636 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:51:35    BST      66     51.2800    XLON     599371955597644 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:53:42    BST      81     51.3000    XLON     599371955597938 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:57:21    BST      71     51.3200    XLON     599371955598097 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:58:04    BST      57     51.3200    XLON     599371955598098 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:58:36    BST      84     51.3400    XLON     599371955598229 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:59:27    BST     177     51.3600    XLON     599371955598267 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:59:36    BST      55     51.3400    XLON     599371955598270 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    12:59:56    BST      61     51.3600    XLON     599371955598320 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:00:20    BST      20     51.3400    XLON     599371955598383 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:00:20    BST      85     51.3400    XLON     599371955598384 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:05:56    BST      33     51.3200    XLON     599371955598711 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:05:56    BST      69     51.3200    XLON     599371955598712 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:11:29    BST      60     51.3000    XLON     599371955599192 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:11:29    BST     103     51.3000    XLON     599371955599187 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:11:39    BST      53     51.3000    XLON     599371955599209 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:17:21    BST      71     51.3000    XLON     599371955599614 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:17:51    BST      74     51.3000    XLON     599371955599616 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:26:14    BST     122     51.2400    XLON     599371955600194 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:26:38    BST     113     51.2400    XLON     599371955600354 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:30:41    BST      86     51.2200    XLON     599371955600503 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:30:50    BST      79     51.2000    XLON     599371955600516 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:32:04    BST      49     51.2000    XLON     599371955600880 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:37:53    BST      18     51.2200    XLON     599371955600993 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:37:53    BST      33     51.2200    XLON     599371955600992 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:39:47    BST      32     51.1800    XLON     599371955601189 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:40:33    BST      61     51.1800    XLON     599371955601235 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:40:33    BST      37     51.1800    XLON     599371955601234 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:40:36    BST     193     51.1800    XLON     599371955601517 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:40:36    BST      23     51.1800    XLON     599371955601291 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:43:02    BST      40     51.1600    XLON     599371955601520 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:43:02    BST      63     51.1600    XLON     599371955601519 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:44:18    BST      57     51.1000    XLON     599371955601718 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:46:00    BST      58     51.1000    XLON     599371955601721 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:47:09    BST     116     51.1000    XLON     599371955601878 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:49:20    BST      7      51.1200    XLON     599371955602219 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:49:20    BST      60     51.1200    XLON     599371955602218 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:52:48    BST      20     51.1200    XLON     599371955602247 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:52:48    BST      32     51.1200    XLON     599371955602246 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:52:48    BST     133     51.1000    XLON     599371955602312 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:52:48    BST      38     51.1000    XLON     599371955602311 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:54:23    BST      86     51.1200    XLON     599371955602602 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:59:13    BST     107     51.1200    XLON     599371955603028 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    13:59:13    BST      64     51.1200    XLON     599371955603029 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:00:36    BST     135     51.0800    XLON     599371955603454 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:03:46    BST      22     51.1000    XLON     599371955603406 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:04:11    BST      1      51.1000    XLON     599371955603439 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:04:11    BST      50     51.1000    XLON     599371955603440 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:04:20    BST      49     51.0000    XLON     599371955603559 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:04:20    BST      81     51.0000    XLON     599371955603607 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:06:04    BST      52     50.9800    XLON     599371955604203 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:08:42    BST      65     51.0000    XLON     599371955603740 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:10:14    BST      38     51.0000    XLON     599371955603852 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:10:14    BST      31     51.0000    XLON     599371955603851 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:11:21    BST      17     51.0000    XLON     599371955603933 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:11:21    BST      45     51.0000    XLON     599371955603934 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:11:21    BST      32     51.0000    XLON     599371955603932 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:11:22    BST      54     50.9800    XLON     599371955604205 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:13:13    BST      14     51.0000    XLON     599371955604034 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:13:13    BST      34     51.0000    XLON     599371955604033 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:13:56    BST      18     51.0000    XLON     599371955604095 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:13:56    BST      31     51.0000    XLON     599371955604094 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:13:56    BST      2      51.0000    XLON     599371955604096 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:14:47    BST      51     51.0000    XLON     599371955604172 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:15:32    BST      32     50.9600    XLON     599371955604226 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:15:32    BST      67     50.9600    XLON     599371955604239 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:15:32    BST      31     50.9600    XLON     599371955604238 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:15:48    BST      24     50.9600    XLON     599371955604240 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:18:25    BST      1      50.9600    XLON     599371955604368 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:18:25    BST      51     50.9600    XLON     599371955604369 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:21:09    BST      33     50.9800    XLON     599371955604561 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:21:09    BST      14     50.9800    XLON     599371955604562 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:21:26    BST      31     50.9800    XLON     599371955604574 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:21:26    BST      50     50.9800    XLON     599371955604575 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:23:39    BST      33     50.9800    XLON     599371955604688 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:24:50    BST      34     50.9800    XLON     599371955604826 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:25:59    BST      36     50.9800    XLON     599371955605031 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:27:34    BST     118     51.0600    XLON     599371955605177 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:27:39    BST      50     51.0600    XLON     599371955605182 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:27:39    BST      35     51.0600    XLON     599371955605181 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:27:39    BST      98     51.0600    XLON     599371955605183 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:27:58    BST     116     51.0600    XLON     599371955605278 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:28:22    BST     100     51.0400    XLON     599371955605311 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:30:01    BST      85     50.9800    XLON     599371955605629 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:31:29    BST      8      51.0400    XLON     599371955606370 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:07    BST      13     51.0600    XLON     599371955606589 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:07    BST      17     51.0600    XLON     599371955606588 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:07    BST      21     51.0600    XLON     599371955606587 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:30    BST      17     51.1200    XLON     599371955606728 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:30    BST      34     51.1200    XLON     599371955606730 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:30    BST      63     51.1200    XLON     599371955606729 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:42    BST      66     51.0800    XLON     599371955606795 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:32:42    BST      5      51.0800    XLON     599371955606769 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:33:00    BST      7      51.0800    XLON     599371955606799 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:33:00    BST      63     51.0800    XLON     599371955606798 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:33:16    BST      14     51.0800    XLON     599371955606966 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:33:16    BST     114     51.0800    XLON     599371955606963 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:33:45    BST      70     51.0800    XLON     599371955607238 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:34:05    BST      7      51.0800    XLON     599371955607240 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:34:05    BST      63     51.0800    XLON     599371955607239 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:35:21    BST      8      51.1200    XLON     599371955607759 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:35:21    BST      62     51.1200    XLON     599371955607789 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:35:50    BST     243     51.1200    XLON     599371955607825 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:36:56    BST      66     51.0800    XLON     599371955608092 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:36:59    BST      11     51.0800    XLON     599371955608225 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:36:59    BST     134     51.0800    XLON     599371955608226 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:37:47    BST     146     51.0800    XLON     599371955608230 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:37:47    BST      92     51.0600    XLON     599371955608304 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:38:32    BST      98     51.0200    XLON     599371955608434 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:39:40    BST      67     51.0600    XLON     599371955608644 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:39:42    BST      90     51.0600    XLON     599371955608645 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:40:07    BST     103     51.0600    XLON     599371955609074 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:40:56    BST     103     51.0600    XLON     599371955609123 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:41:34    BST      4      51.1000    XLON     599371955609317 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:41:34    BST     122     51.1000    XLON     599371955609318 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:14    BST      32     51.0800    XLON     599371955609550 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:14    BST      21     51.0800    XLON     599371955609551 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:31    BST      3      51.1000    XLON     599371955609691 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:31    BST     230     51.0800    XLON     599371955609711 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:53    BST     102     51.0800    XLON     599371955609859 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:42:57    BST      58     51.0600    XLON     599371955609918 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:44:32    BST      52     51.1000    XLON     599371955610308 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:44:32    BST      63     51.1000    XLON     599371955610309 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:45:07    BST      36     51.1400    XLON     599371955610470 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:45:07    BST      17     51.1400    XLON     599371955610469 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:45:41    BST     240     51.1600    XLON     599371955610643 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:45:49    BST      79     51.1600    XLON     599371955610650 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:46:11    BST      54     51.1000    XLON     599371955610817 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:46:35    BST     124     51.0800    XLON     599371955610921 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:48:03    BST      22     51.1400    XLON     599371955611234 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:48:03    BST     136     51.1400    XLON     599371955611235 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:48:05    BST     109     51.1200    XLON     599371955611320 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:49:50    BST     237     51.0800    XLON     599371955611678 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:50:04    BST      56     51.0600    XLON     599371955611737 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:50:49    BST     101     51.0400    XLON     599371955612120 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:50:49    BST      58     51.0400    XLON     599371955612121 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:52:03    BST      47     51.0600    XLON     599371955612277 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:52:23    BST     191     51.0800    XLON     599371955612460 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:52:23    BST      12     51.0800    XLON     599371955612459 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:53:17    BST      99     51.0800    XLON     599371955612532 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:53:35    BST      61     51.0800    XLON     599371955612534 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:54:45    BST     174     51.1000    XLON     599371955612849 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:55:05    BST      57     51.1000    XLON     599371955612902 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:55:24    BST      57     51.1000    XLON     599371955613124 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:56:16    BST      33     51.1000    XLON     599371955613128 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:56:16    BST      90     51.1000    XLON     599371955613127 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:57:32    BST      26     51.0800    XLON     599371955613525 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:57:32    BST      15     51.0800    XLON     599371955613527 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:57:32    BST      24     51.0800    XLON     599371955613528 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:57:32    BST     123     51.0800    XLON     599371955613526 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:58:18    BST      33     51.0800    XLON     599371955613530 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:58:18    BST      80     51.0800    XLON     599371955613529 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    14:58:37    BST      56     51.0400    XLON     599371955613596 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:14    BST      63     51.0400    XLON     599371955614017 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:39    BST      21     51.0600    XLON     599371955614000 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:39    BST      13     51.0600    XLON     599371955614002 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:39    BST      32     51.0600    XLON     599371955614001 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:41    BST     102     51.0400    XLON     599371955614021 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:00:41    BST      63     51.0400    XLON     599371955614020 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:01:09    BST      54     50.9800    XLON     599371955614352 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:01:09    BST      64     50.9800    XLON     599371955614353 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:01:57    BST      5      50.9800    XLON     599371955614356 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:01:57    BST      63     50.9800    XLON     599371955614355 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:02:25    BST      67     50.9600    XLON     599371955614502 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:04:18    BST      3      51.0000    XLON     599371955614989 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:04:22    BST     173     51.0000    XLON     599371955615035 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:04:22    BST      75     51.0000    XLON     599371955615036 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:04:34    BST      96     50.9800    XLON     599371955615228 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:05:48    BST      59     50.9800    XLON     599371955615230 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:05:48    BST      58     50.9800    XLON     599371955615231 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:07:04    BST      33     50.9400    XLON     599371955615486 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:07:04    BST      23     50.9400    XLON     599371955615485 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:07:49    BST     229     50.9600    XLON     599371955615670 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:08:30    BST      63     50.9600    XLON     599371955615752 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:08:30    BST      21     50.9600    XLON     599371955615753 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:10:13    BST     125     50.9000    XLON     599371955616290 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:10:43    BST      61     50.9000    XLON     599371955616294 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:10:43    BST      63     50.9000    XLON     599371955616293 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:12:51    BST      39     50.9400    XLON     599371955616751 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:12:51    BST      43     50.9400    XLON     599371955616752 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:11    BST      2      50.9400    XLON     599371955616816 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:16    BST      2      50.9400    XLON     599371955616821 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:20    BST      4      50.9400    XLON     599371955616822 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:23    BST      35     50.9400    XLON     599371955616831 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:23    BST      35     50.9400    XLON     599371955616830 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:42    BST      19     50.9400    XLON     599371955616877 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:42    BST      32     50.9400    XLON     599371955616876 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:51    BST      16     50.9800    XLON     599371955616902 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:51    BST      37     50.9800    XLON     599371955616901 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:51    BST      25     50.9800    XLON     599371955616900 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:13:55    BST     116     50.9600    XLON     599371955617101 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:14:41    BST      34     50.9800    XLON     599371955617069 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:14:41    BST      17     50.9800    XLON     599371955617070 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:14:55    BST      3      50.9600    XLON     599371955617104 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:14:55    BST      63     50.9600    XLON     599371955617103 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:16:02    BST      43     50.9400    XLON     599371955617336 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:16:02    BST      44     50.9400    XLON     599371955617337 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:02    BST      17     50.9200    XLON     599371955617486 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:02    BST      14     50.9200    XLON     599371955617485 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:02    BST      23     50.9200    XLON     599371955617484 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:02    BST      31     50.9200    XLON     599371955617483 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:02    BST      32     50.9200    XLON     599371955617487 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:17:27    BST      47     50.9000    XLON     599371955617753 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:18:07    BST      73     50.9200    XLON     599371955617660 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:19:14    BST      17     50.9200    XLON     599371955617892 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:20:03    BST      19     50.9400    XLON     599371955618052 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:20:03    BST      63     50.9400    XLON     599371955618053 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:21:07    BST      33     50.9600    XLON     599371955618262 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:21:07    BST      63     50.9600    XLON     599371955618263 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:03    BST      33     50.9800    XLON     599371955618541 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:03    BST      63     50.9800    XLON     599371955618542 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:41    BST      34     51.0200    XLON     599371955618654 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:41    BST      16     51.0200    XLON     599371955618652 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:41    BST      55     51.0200    XLON     599371955618651 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:41    BST      68     51.0200    XLON     599371955618653 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:43    BST      14     51.0200    XLON     599371955618662 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:43    BST      63     51.0200    XLON     599371955618661 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:23:43    BST      68     51.0200    XLON     599371955618660 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:06    BST      63     51.0200    XLON     599371955618703 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:06    BST      31     51.0200    XLON     599371955618702 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:06    BST      1      51.0200    XLON     599371955618704 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:06    BST      63     51.0200    XLON     599371955618705 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:08    BST      48     51.0000    XLON     599371955618743 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:24:08    BST     103     51.0000    XLON     599371955618742 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:25:09    BST      58     50.9200    XLON     599371955618839 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:25:09    BST      52     50.9200    XLON     599371955618838 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:27:13    BST      16     51.0000    XLON     599371955619262 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:27:13    BST      92     51.0000    XLON     599371955619261 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:27:13    BST      81     50.9600    XLON     599371955619666 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:28:26    BST      12     50.9800    XLON     599371955619423 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:28:26    BST      43     50.9800    XLON     599371955619422 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:28:50    BST      51     50.9800    XLON     599371955619532 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:29:18    BST      11     50.9800    XLON     599371955619656 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:29:18    BST      41     50.9800    XLON     599371955619655 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:29:20    BST     164     50.9600    XLON     599371955619937 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:30:33    BST      75     50.9400    XLON     599371955620005 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:24    BST      52     50.9400    XLON     599371955620280 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:24    BST     114     50.9400    XLON     599371955620321 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:24    BST      38     50.9400    XLON     599371955620273 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:54    BST      12     50.9400    XLON     599371955620407 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:54    BST      4      50.9400    XLON     599371955620406 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:32:54    BST      37     50.9400    XLON     599371955620405 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:33:21    BST      7      50.9200    XLON     599371955620527 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:33:21    BST      46     50.9200    XLON     599371955620529 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:33:57    BST      70     50.9600    XLON     599371955620763 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:34:06    BST      27     50.9600    XLON     599371955620764 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:34:06    BST      24     50.9600    XLON     599371955620765 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:34:46    BST      85     50.9600    XLON     599371955620814 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:36:14    BST     115     50.9800    XLON     599371955621164 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:36:45    BST      55     50.9800    XLON     599371955621196 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:38:06    BST      35     50.9800    XLON     599371955621366 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:38:06    BST      17     50.9800    XLON     599371955621365 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:39:29    BST      18     51.0000    XLON     599371955621615 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:39:29    BST      34     51.0000    XLON     599371955621614 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:39:56    BST      51     51.0000    XLON     599371955621675 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:40:22    BST     233     51.0000    XLON     599371955621922 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:40:22    BST      11     51.0000    XLON     599371955621921 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:40:22    BST      64     51.0200    XLON     599371955621786 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:41:25    BST      68     51.0200    XLON     599371955621925 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:41:25    BST      34     51.0200    XLON     599371955621924 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:41:25    BST      11     51.0200    XLON     599371955621926 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:42:15    BST      54     50.9800    XLON     599371955622349 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:43:50    BST      42     51.0000    XLON     599371955622350 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:43:50    BST      14     51.0000    XLON     599371955622351 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:44:05    BST      28     51.0200    XLON     599371955622390 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:44:05    BST      55     51.0200    XLON     599371955622423 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:44:16    BST      52     51.0200    XLON     599371955622564 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:44:52    BST      84     51.0200    XLON     599371955622621 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:45:15    BST      48     51.0200    XLON     599371955622717 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:45:15    BST      5      51.0200    XLON     599371955622699 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:47:55    BST      59     51.0800    XLON     599371955623179 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:48:01    BST      63     51.0800    XLON     599371955623182 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:48:01    BST      53     51.0800    XLON     599371955623183 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:49:02    BST      17     51.0600    XLON     599371955623346 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:49:02    BST      63     51.0600    XLON     599371955623345 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:49:02    BST      8      51.0600    XLON     599371955623347 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:49:45    BST     130     51.0800    XLON     599371955623530 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:51:41    BST      17     51.1000    XLON     599371955623974 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:51:41    BST      51     51.1000    XLON     599371955623973 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:51:45    BST      95     51.1000    XLON     599371955623977 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:51:45    BST     154     51.1000    XLON     599371955623978 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:52:44    BST      38     51.0800    XLON     599371955624102 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:52:44    BST      15     51.0800    XLON     599371955624103 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:53:45    BST      34     51.0800    XLON     599371955624228 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:53:45    BST      20     51.0800    XLON     599371955624226 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:53:45    BST      32     51.0800    XLON     599371955624227 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:54:18    BST      52     51.1000    XLON     599371955624338 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:54:29    BST      90     51.1000    XLON     599371955624348 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:54:29    BST      50     51.1000    XLON     599371955624349 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:54:29    BST      47     51.1000    XLON     599371955624350 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:55:31    BST      2      51.0800    XLON     599371955624486 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:55:31    BST      31     51.0800    XLON     599371955624485 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:55:31    BST      32     51.0800    XLON     599371955624484 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:55:39    BST      39     51.0600    XLON     599371955624647 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:55:39    BST     134     51.0600    XLON     599371955624700 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:57:55    BST     100     51.0400    XLON     599371955624906 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:57:55    BST      3      51.0400    XLON     599371955624907 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:57:55    BST      63     51.0400    XLON     599371955624905 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:57:55    BST     112     51.0000    XLON     599371955625041 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:57:55    BST      38     51.0000    XLON     599371955625040 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:58:52    BST      76     51.0400    XLON     599371955625181 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:59:52    BST      1      51.0200    XLON     599371955625498 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:59:52    BST      45     51.0200    XLON     599371955625499 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    15:59:52    BST      5      51.0200    XLON     599371955625500 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:00:50    BST     130     51.0200    XLON     599371955625744 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:01:01    BST      49     51.0200    XLON     599371955625747 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:01:01    BST      9      51.0200    XLON     599371955625746 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:01:01    BST      68     51.0200    XLON     599371955625748 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:01:30    BST      51     51.0400    XLON     599371955626004 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:02:07    BST      84     51.0400    XLON     599371955626097 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:02:47    BST      14     51.0000    XLON     599371955626282 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:03:29    BST      60     51.0000    XLON     599371955626330 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:04:22    BST      99     51.0200    XLON     599371955626523 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:04:50    BST      90     51.0200    XLON     599371955626530 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:04:50    BST     176     51.0000    XLON     599371955626636 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:05:20    BST      54     50.9800    XLON     599371955626737 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:06:31    BST      46     51.0200    XLON     599371955627137 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:21    BST      2      51.1200    XLON     599371955627973 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:24    BST      3      51.1200    XLON     599371955627982 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:46    BST      76     51.1200    XLON     599371955628055 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:57    BST      76     51.1200    XLON     599371955628059 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:57    BST      83     51.1200    XLON     599371955628062 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:12:58    BST      31     51.1200    XLON     599371955628071 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:38    BST     115     51.1400    XLON     599371955628261 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:45    BST      63     51.1400    XLON     599371955628266 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:45    BST      90     51.1400    XLON     599371955628265 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:45    BST     113     51.1400    XLON     599371955628267 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:45    BST     191     51.1200    XLON     599371955629018 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:13:55    BST      34     51.1400    XLON     599371955628300 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:14:13    BST      74     51.1400    XLON     599371955628366 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:14:37    BST      33     51.1400    XLON     599371955628512 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:14:37    BST      18     51.1400    XLON     599371955628513 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:04    BST      17     51.1400    XLON     599371955628581 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:04    BST      35     51.1400    XLON     599371955628582 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:30    BST      34     51.1400    XLON     599371955628737 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:30    BST      12     51.1400    XLON     599371955628736 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:46    BST      21     51.1400    XLON     599371955628817 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:15:46    BST      31     51.1400    XLON     599371955628816 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:16:12    BST      17     51.1400    XLON     599371955628932 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:16:12    BST      33     51.1400    XLON     599371955628933 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:16:12    BST      2      51.1400    XLON     599371955628934 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:18:15    BST     159     51.1600    XLON     599371955629838 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:19:19    BST      50     51.1400    XLON     599371955630028 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:19:19    BST      29     51.1400    XLON     599371955629899 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:20:34    BST      80     51.1600    XLON     599371955630144 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:20:34    BST      65     51.1600    XLON     599371955630143 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:20:35    BST     227     51.1400    XLON     599371955630244 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:21:40    BST      15     51.1200    XLON     599371955630419 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:21:40    BST      40     51.1200    XLON     599371955630420 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:22:44    BST      43     51.1000    XLON     599371955630787 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:22:44    BST      37     51.1000    XLON     599371955630781 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:24:09    BST     187     51.1400    XLON     599371955631018 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:25:10    BST      65     51.1200    XLON     599371955631157 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:25:10    BST      47     51.1200    XLON     599371955631158 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:25:36    BST     191     51.1200    XLON     599371955631510 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:27:12    BST      34     51.1400    XLON     599371955632084 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:27:12    BST     207     51.1400    XLON     599371955632085 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:27:38    BST      65     51.1600    XLON     599371955631968 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:28:40    BST      72     51.1400    XLON     599371955632252 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:20    BST      94     51.1600    XLON     599371955632459 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:20    BST      24     51.1600    XLON     599371955632458 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:56    BST      27     51.2000    XLON     599371955632758 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:57    BST      27     51.2000    XLON     599371955632775 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:57    BST      2      51.2000    XLON     599371955632776 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:58    BST      47     51.2200    XLON     599371955632785 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:58    BST      1      51.2200    XLON     599371955632783 
               ---------  ------  -------  --------  --------  ---------------- 
  16/08/2022    16:29:58    BST      27     51.2200    XLON     599371955632784 
               ---------  ------  -------  --------  --------  ---------------- 
 
, 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

POSFLFVRTFIRLIF

(END) Dow Jones Newswires

August 17, 2022 02:00 ET (06:00 GMT)

Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Intercontinental Hotels Charts.
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Intercontinental Hotels Charts.