InterContinental Hotels Group PLC Transaction in Own Shares
April 17 2024 - 1:00AM
RNS Regulatory News
RNS Number : 8767K
InterContinental Hotels Group PLC
17 April 2024
17 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 16
April 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 5 May
2023 (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:
|
16 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
32,660
|
|
|
Lowest price paid per
share:
|
£ 77.2600
|
|
|
Highest price paid per
share:
|
£ 78.4200
|
|
|
Average price paid per
share:
|
£ 77.7413
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,172,943 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: 32,660 (ISIN:
GB00BHJYC057)
Date of purchases: 16 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
32,660
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.4200
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.2600
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
77.7413
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
16/04/2024
|
09:05:00
|
BST
|
84
|
77.7000
|
XLON
|
976023407571767
|
16/04/2024
|
09:08:10
|
BST
|
52
|
77.6000
|
XLON
|
976023407572119
|
16/04/2024
|
09:08:35
|
BST
|
153
|
77.6000
|
XLON
|
976023407572219
|
16/04/2024
|
09:08:40
|
BST
|
4
|
77.5800
|
XLON
|
976023407572234
|
16/04/2024
|
09:08:40
|
BST
|
36
|
77.5800
|
XLON
|
976023407572233
|
16/04/2024
|
09:12:12
|
BST
|
140
|
77.7200
|
XLON
|
976023407572632
|
16/04/2024
|
09:14:15
|
BST
|
123
|
77.7000
|
XLON
|
976023407572918
|
16/04/2024
|
09:17:50
|
BST
|
13
|
77.6600
|
XLON
|
976023407573280
|
16/04/2024
|
09:18:09
|
BST
|
11
|
77.6800
|
XLON
|
976023407573336
|
16/04/2024
|
09:18:21
|
BST
|
11
|
77.6800
|
XLON
|
976023407573376
|
16/04/2024
|
09:18:36
|
BST
|
12
|
77.6800
|
XLON
|
976023407573414
|
16/04/2024
|
09:18:41
|
BST
|
12
|
77.6800
|
XLON
|
976023407573422
|
16/04/2024
|
09:19:11
|
BST
|
11
|
77.6400
|
XLON
|
976023407573510
|
16/04/2024
|
09:19:11
|
BST
|
11
|
77.6600
|
XLON
|
976023407573511
|
16/04/2024
|
09:19:11
|
BST
|
18
|
77.6600
|
XLON
|
976023407573513
|
16/04/2024
|
09:19:11
|
BST
|
42
|
77.6600
|
XLON
|
976023407573512
|
16/04/2024
|
09:20:05
|
BST
|
52
|
77.5600
|
XLON
|
976023407573663
|
16/04/2024
|
09:23:00
|
BST
|
121
|
77.6400
|
XLON
|
976023407574009
|
16/04/2024
|
09:25:47
|
BST
|
15
|
77.5800
|
XLON
|
976023407574368
|
16/04/2024
|
09:25:47
|
BST
|
15
|
77.6000
|
XLON
|
976023407574369
|
16/04/2024
|
09:25:47
|
BST
|
27
|
77.6000
|
XLON
|
976023407574370
|
16/04/2024
|
09:26:15
|
BST
|
10
|
77.6200
|
XLON
|
976023407574437
|
16/04/2024
|
09:26:15
|
BST
|
28
|
77.6200
|
XLON
|
976023407574438
|
16/04/2024
|
09:26:15
|
BST
|
28
|
77.6200
|
XLON
|
976023407574439
|
16/04/2024
|
09:26:15
|
BST
|
39
|
77.6200
|
XLON
|
976023407574434
|
16/04/2024
|
09:28:52
|
BST
|
59
|
77.5800
|
XLON
|
976023407575044
|
16/04/2024
|
09:30:54
|
BST
|
90
|
77.5800
|
XLON
|
976023407575250
|
16/04/2024
|
09:32:26
|
BST
|
65
|
77.5400
|
XLON
|
976023407575417
|
16/04/2024
|
09:37:04
|
BST
|
19
|
77.5800
|
XLON
|
976023407575935
|
16/04/2024
|
09:37:04
|
BST
|
19
|
77.5800
|
XLON
|
976023407575936
|
16/04/2024
|
09:38:19
|
BST
|
38
|
77.5400
|
XLON
|
976023407576038
|
16/04/2024
|
09:38:41
|
BST
|
49
|
77.5000
|
XLON
|
976023407576092
|
16/04/2024
|
09:38:45
|
BST
|
44
|
77.4600
|
XLON
|
976023407576101
|
16/04/2024
|
09:41:00
|
BST
|
82
|
77.3600
|
XLON
|
976023407576347
|
16/04/2024
|
09:44:43
|
BST
|
95
|
77.4200
|
XLON
|
976023407576608
|
16/04/2024
|
09:48:45
|
BST
|
20
|
77.4800
|
XLON
|
976023407576929
|
16/04/2024
|
09:49:20
|
BST
|
21
|
77.4800
|
XLON
|
976023407576963
|
16/04/2024
|
09:49:36
|
BST
|
22
|
77.4800
|
XLON
|
976023407576969
|
16/04/2024
|
09:50:06
|
BST
|
21
|
77.4800
|
XLON
|
976023407577000
|
16/04/2024
|
09:50:24
|
BST
|
160
|
77.4600
|
XLON
|
976023407577044
|
16/04/2024
|
09:52:47
|
BST
|
23
|
77.4800
|
XLON
|
976023407577249
|
16/04/2024
|
09:52:47
|
BST
|
79
|
77.4800
|
XLON
|
976023407577248
|
16/04/2024
|
09:57:43
|
BST
|
184
|
77.5600
|
XLON
|
976023407577610
|
16/04/2024
|
09:59:18
|
BST
|
55
|
77.5800
|
XLON
|
976023407577708
|
16/04/2024
|
10:00:00
|
BST
|
46
|
77.4800
|
XLON
|
976023407577784
|
16/04/2024
|
10:06:58
|
BST
|
24
|
77.5800
|
XLON
|
976023407578596
|
16/04/2024
|
10:07:13
|
BST
|
24
|
77.5600
|
XLON
|
976023407578620
|
16/04/2024
|
10:07:13
|
BST
|
92
|
77.5600
|
XLON
|
976023407578619
|
16/04/2024
|
10:07:30
|
BST
|
76
|
77.5200
|
XLON
|
976023407578666
|
16/04/2024
|
10:10:42
|
BST
|
39
|
77.5200
|
XLON
|
976023407578881
|
16/04/2024
|
10:10:42
|
BST
|
55
|
77.5200
|
XLON
|
976023407578882
|
16/04/2024
|
10:12:10
|
BST
|
43
|
77.5000
|
XLON
|
976023407578987
|
16/04/2024
|
10:14:47
|
BST
|
61
|
77.5200
|
XLON
|
976023407579216
|
16/04/2024
|
10:16:11
|
BST
|
61
|
77.5600
|
XLON
|
976023407579316
|
16/04/2024
|
10:17:17
|
BST
|
85
|
77.5600
|
XLON
|
976023407579380
|
16/04/2024
|
10:19:14
|
BST
|
38
|
77.4800
|
XLON
|
976023407579533
|
16/04/2024
|
10:22:00
|
BST
|
69
|
77.5400
|
XLON
|
976023407579869
|
16/04/2024
|
10:22:44
|
BST
|
64
|
77.5200
|
XLON
|
976023407580060
|
16/04/2024
|
10:24:03
|
BST
|
51
|
77.5200
|
XLON
|
976023407580266
|
16/04/2024
|
10:27:55
|
BST
|
54
|
77.7400
|
XLON
|
976023407580607
|
16/04/2024
|
10:29:20
|
BST
|
18
|
77.7400
|
XLON
|
976023407580722
|
16/04/2024
|
10:29:20
|
BST
|
78
|
77.7400
|
XLON
|
976023407580723
|
16/04/2024
|
10:31:00
|
BST
|
60
|
77.7800
|
XLON
|
976023407580895
|
16/04/2024
|
10:33:24
|
BST
|
41
|
77.7400
|
XLON
|
976023407581190
|
16/04/2024
|
10:37:53
|
BST
|
69
|
77.6400
|
XLON
|
976023407581562
|
16/04/2024
|
10:41:34
|
BST
|
14
|
77.7600
|
XLON
|
976023407581936
|
16/04/2024
|
10:42:02
|
BST
|
12
|
77.7800
|
XLON
|
976023407582016
|
16/04/2024
|
10:42:02
|
BST
|
38
|
77.7800
|
XLON
|
976023407582017
|
16/04/2024
|
10:43:36
|
BST
|
12
|
77.8000
|
XLON
|
976023407582117
|
16/04/2024
|
10:43:57
|
BST
|
13
|
77.8000
|
XLON
|
976023407582145
|
16/04/2024
|
10:44:04
|
BST
|
1
|
77.8000
|
XLON
|
976023407582179
|
16/04/2024
|
10:44:04
|
BST
|
13
|
77.8000
|
XLON
|
976023407582178
|
16/04/2024
|
10:45:15
|
BST
|
16
|
77.8200
|
XLON
|
976023407582287
|
16/04/2024
|
10:45:15
|
BST
|
36
|
77.8200
|
XLON
|
976023407582288
|
16/04/2024
|
10:45:22
|
BST
|
15
|
77.8200
|
XLON
|
976023407582301
|
16/04/2024
|
10:45:34
|
BST
|
15
|
77.8200
|
XLON
|
976023407582332
|
16/04/2024
|
10:45:53
|
BST
|
15
|
77.8200
|
XLON
|
976023407582341
|
16/04/2024
|
10:45:55
|
BST
|
65
|
77.8000
|
XLON
|
976023407582347
|
16/04/2024
|
10:45:55
|
BST
|
115
|
77.8000
|
XLON
|
976023407582348
|
16/04/2024
|
10:48:04
|
BST
|
20
|
77.6600
|
XLON
|
976023407582516
|
16/04/2024
|
10:48:04
|
BST
|
22
|
77.6600
|
XLON
|
976023407582517
|
16/04/2024
|
10:48:04
|
BST
|
73
|
77.7600
|
XLON
|
976023407582486
|
16/04/2024
|
10:48:08
|
BST
|
16
|
77.6200
|
XLON
|
976023407582530
|
16/04/2024
|
10:48:08
|
BST
|
31
|
77.6200
|
XLON
|
976023407582531
|
16/04/2024
|
10:48:08
|
BST
|
37
|
77.6400
|
XLON
|
976023407582532
|
16/04/2024
|
10:48:18
|
BST
|
14
|
77.6000
|
XLON
|
976023407582565
|
16/04/2024
|
10:48:22
|
BST
|
10
|
77.5800
|
XLON
|
976023407582576
|
16/04/2024
|
10:48:22
|
BST
|
18
|
77.5800
|
XLON
|
976023407582575
|
16/04/2024
|
10:48:22
|
BST
|
140
|
77.5800
|
XLON
|
976023407582574
|
16/04/2024
|
10:48:23
|
BST
|
72
|
77.5800
|
XLON
|
976023407582577
|
16/04/2024
|
10:51:58
|
BST
|
85
|
77.7000
|
XLON
|
976023407582895
|
16/04/2024
|
10:52:21
|
BST
|
137
|
77.6600
|
XLON
|
976023407582924
|
16/04/2024
|
10:53:20
|
BST
|
26
|
77.5400
|
XLON
|
976023407583050
|
16/04/2024
|
10:53:20
|
BST
|
43
|
77.5400
|
XLON
|
976023407583051
|
16/04/2024
|
11:03:49
|
BST
|
82
|
77.5000
|
XLON
|
976023407583798
|
16/04/2024
|
11:05:00
|
BST
|
11
|
77.5000
|
XLON
|
976023407583865
|
16/04/2024
|
11:06:07
|
BST
|
4
|
77.5800
|
XLON
|
976023407583952
|
16/04/2024
|
11:06:07
|
BST
|
14
|
77.5800
|
XLON
|
976023407583950
|
16/04/2024
|
11:06:07
|
BST
|
45
|
77.5800
|
XLON
|
976023407583951
|
16/04/2024
|
11:06:48
|
BST
|
79
|
77.5400
|
XLON
|
976023407584010
|
16/04/2024
|
11:06:53
|
BST
|
48
|
77.5200
|
XLON
|
976023407584013
|
16/04/2024
|
11:08:41
|
BST
|
63
|
77.5400
|
XLON
|
976023407584139
|
16/04/2024
|
11:11:45
|
BST
|
42
|
77.6000
|
XLON
|
976023407584466
|
16/04/2024
|
11:15:57
|
BST
|
53
|
77.7200
|
XLON
|
976023407584706
|
16/04/2024
|
11:20:38
|
BST
|
45
|
77.6000
|
XLON
|
976023407585027
|
16/04/2024
|
11:24:22
|
BST
|
10
|
77.5200
|
XLON
|
976023407585278
|
16/04/2024
|
11:24:22
|
BST
|
11
|
77.5400
|
XLON
|
976023407585279
|
16/04/2024
|
11:24:22
|
BST
|
17
|
77.5400
|
XLON
|
976023407585280
|
16/04/2024
|
11:26:31
|
BST
|
123
|
77.5800
|
XLON
|
976023407585447
|
16/04/2024
|
11:27:58
|
BST
|
41
|
77.6000
|
XLON
|
976023407585560
|
16/04/2024
|
11:28:20
|
BST
|
42
|
77.5800
|
XLON
|
976023407585570
|
16/04/2024
|
11:30:44
|
BST
|
66
|
77.6200
|
XLON
|
976023407585791
|
16/04/2024
|
11:35:32
|
BST
|
96
|
77.7000
|
XLON
|
976023407586014
|
16/04/2024
|
11:39:41
|
BST
|
82
|
77.7200
|
XLON
|
976023407586243
|
16/04/2024
|
11:39:41
|
BST
|
130
|
77.7200
|
XLON
|
976023407586246
|
16/04/2024
|
11:47:00
|
BST
|
12
|
77.8400
|
XLON
|
976023407586643
|
16/04/2024
|
11:47:14
|
BST
|
82
|
77.8600
|
XLON
|
976023407586649
|
16/04/2024
|
11:48:14
|
BST
|
77
|
77.8600
|
XLON
|
976023407586744
|
16/04/2024
|
11:48:55
|
BST
|
15
|
77.8600
|
XLON
|
976023407586778
|
16/04/2024
|
11:48:55
|
BST
|
38
|
77.8600
|
XLON
|
976023407586777
|
16/04/2024
|
11:49:32
|
BST
|
42
|
77.8600
|
XLON
|
976023407586809
|
16/04/2024
|
11:50:38
|
BST
|
40
|
77.9000
|
XLON
|
976023407586890
|
16/04/2024
|
11:50:38
|
BST
|
48
|
77.9000
|
XLON
|
976023407586888
|
16/04/2024
|
11:53:51
|
BST
|
91
|
77.8200
|
XLON
|
976023407587216
|
16/04/2024
|
11:54:40
|
BST
|
39
|
77.8200
|
XLON
|
976023407587244
|
16/04/2024
|
11:57:08
|
BST
|
132
|
77.7400
|
XLON
|
976023407587449
|
16/04/2024
|
11:58:55
|
BST
|
1
|
77.7000
|
XLON
|
976023407587524
|
16/04/2024
|
11:58:55
|
BST
|
79
|
77.7000
|
XLON
|
976023407587523
|
16/04/2024
|
12:00:06
|
BST
|
60
|
77.7200
|
XLON
|
976023407587662
|
16/04/2024
|
12:01:42
|
BST
|
16
|
77.7000
|
XLON
|
976023407587754
|
16/04/2024
|
12:01:42
|
BST
|
49
|
77.7000
|
XLON
|
976023407587755
|
16/04/2024
|
12:05:59
|
BST
|
42
|
77.8000
|
XLON
|
976023407588038
|
16/04/2024
|
12:05:59
|
BST
|
125
|
77.8000
|
XLON
|
976023407588037
|
16/04/2024
|
12:06:28
|
BST
|
56
|
77.8200
|
XLON
|
976023407588080
|
16/04/2024
|
12:07:39
|
BST
|
59
|
77.8200
|
XLON
|
976023407588231
|
16/04/2024
|
12:11:49
|
BST
|
10
|
77.8600
|
XLON
|
976023407588637
|
16/04/2024
|
12:12:30
|
BST
|
13
|
77.8600
|
XLON
|
976023407588700
|
16/04/2024
|
12:12:35
|
BST
|
35
|
77.8400
|
XLON
|
976023407588719
|
16/04/2024
|
12:12:35
|
BST
|
125
|
77.8400
|
XLON
|
976023407588718
|
16/04/2024
|
12:17:20
|
BST
|
57
|
77.8800
|
XLON
|
976023407589278
|
16/04/2024
|
12:17:20
|
BST
|
110
|
77.8800
|
XLON
|
976023407589276
|
16/04/2024
|
12:17:24
|
BST
|
59
|
77.8800
|
XLON
|
976023407589287
|
16/04/2024
|
12:20:41
|
BST
|
124
|
77.8000
|
XLON
|
976023407589494
|
16/04/2024
|
12:21:11
|
BST
|
44
|
77.7600
|
XLON
|
976023407589545
|
16/04/2024
|
12:27:10
|
BST
|
42
|
77.8600
|
XLON
|
976023407589994
|
16/04/2024
|
12:27:10
|
BST
|
125
|
77.8600
|
XLON
|
976023407589993
|
16/04/2024
|
12:27:15
|
BST
|
104
|
77.8600
|
XLON
|
976023407590009
|
16/04/2024
|
12:32:35
|
BST
|
18
|
77.9000
|
XLON
|
976023407590499
|
16/04/2024
|
12:32:35
|
BST
|
41
|
77.9000
|
XLON
|
976023407590500
|
16/04/2024
|
12:32:44
|
BST
|
14
|
77.8800
|
XLON
|
976023407590503
|
16/04/2024
|
12:33:00
|
BST
|
13
|
77.8800
|
XLON
|
976023407590523
|
16/04/2024
|
12:33:31
|
BST
|
17
|
77.8800
|
XLON
|
976023407590560
|
16/04/2024
|
12:34:30
|
BST
|
26
|
77.8800
|
XLON
|
976023407590606
|
16/04/2024
|
12:35:01
|
BST
|
29
|
77.8800
|
XLON
|
976023407590633
|
16/04/2024
|
12:35:06
|
BST
|
29
|
77.8800
|
XLON
|
976023407590643
|
16/04/2024
|
12:35:11
|
BST
|
29
|
77.8800
|
XLON
|
976023407590645
|
16/04/2024
|
12:35:22
|
BST
|
30
|
77.8800
|
XLON
|
976023407590649
|
16/04/2024
|
12:35:40
|
BST
|
189
|
77.8600
|
XLON
|
976023407590673
|
16/04/2024
|
12:39:38
|
BST
|
7
|
77.9400
|
XLON
|
976023407590958
|
16/04/2024
|
12:39:38
|
BST
|
31
|
77.9400
|
XLON
|
976023407590957
|
16/04/2024
|
12:40:18
|
BST
|
43
|
77.9200
|
XLON
|
976023407590987
|
16/04/2024
|
12:40:18
|
BST
|
76
|
77.9200
|
XLON
|
976023407590986
|
16/04/2024
|
12:43:26
|
BST
|
131
|
77.8200
|
XLON
|
976023407591155
|
16/04/2024
|
12:44:32
|
BST
|
100
|
77.8600
|
XLON
|
976023407591228
|
16/04/2024
|
12:49:16
|
BST
|
21
|
77.9600
|
XLON
|
976023407591452
|
16/04/2024
|
12:54:28
|
BST
|
21
|
78.0000
|
XLON
|
976023407591875
|
16/04/2024
|
12:55:23
|
BST
|
153
|
77.9800
|
XLON
|
976023407591902
|
16/04/2024
|
12:55:43
|
BST
|
27
|
77.9800
|
XLON
|
976023407592007
|
16/04/2024
|
12:55:43
|
BST
|
38
|
77.9800
|
XLON
|
976023407592006
|
16/04/2024
|
12:55:43
|
BST
|
97
|
77.9800
|
XLON
|
976023407592005
|
16/04/2024
|
12:57:05
|
BST
|
23
|
78.0600
|
XLON
|
976023407592102
|
16/04/2024
|
12:59:06
|
BST
|
74
|
78.0600
|
XLON
|
976023407592224
|
16/04/2024
|
12:59:06
|
BST
|
94
|
78.0600
|
XLON
|
976023407592225
|
16/04/2024
|
12:59:47
|
BST
|
9
|
78.1200
|
XLON
|
976023407592292
|
16/04/2024
|
12:59:47
|
BST
|
40
|
78.1200
|
XLON
|
976023407592291
|
16/04/2024
|
13:00:00
|
BST
|
160
|
78.1000
|
XLON
|
976023407592329
|
16/04/2024
|
13:00:54
|
BST
|
68
|
78.0600
|
XLON
|
976023407592437
|
16/04/2024
|
13:01:55
|
BST
|
41
|
78.0200
|
XLON
|
976023407592495
|
16/04/2024
|
13:04:24
|
BST
|
152
|
78.0200
|
XLON
|
976023407592643
|
16/04/2024
|
13:05:39
|
BST
|
89
|
78.0400
|
XLON
|
976023407592741
|
16/04/2024
|
13:09:00
|
BST
|
1
|
77.9400
|
XLON
|
976023407592912
|
16/04/2024
|
13:09:00
|
BST
|
138
|
77.9400
|
XLON
|
976023407592911
|
16/04/2024
|
13:10:46
|
BST
|
24
|
78.0000
|
XLON
|
976023407593002
|
16/04/2024
|
13:10:46
|
BST
|
30
|
78.0000
|
XLON
|
976023407593000
|
16/04/2024
|
13:10:46
|
BST
|
44
|
78.0000
|
XLON
|
976023407593001
|
16/04/2024
|
13:12:37
|
BST
|
89
|
77.9800
|
XLON
|
976023407593083
|
16/04/2024
|
13:13:01
|
BST
|
38
|
77.9800
|
XLON
|
976023407593107
|
16/04/2024
|
13:14:40
|
BST
|
63
|
77.9600
|
XLON
|
976023407593179
|
16/04/2024
|
13:16:24
|
BST
|
116
|
78.0200
|
XLON
|
976023407593346
|
16/04/2024
|
13:18:42
|
BST
|
38
|
78.0200
|
XLON
|
976023407593492
|
16/04/2024
|
13:20:00
|
BST
|
165
|
78.0200
|
XLON
|
976023407593551
|
16/04/2024
|
13:20:54
|
BST
|
136
|
78.0400
|
XLON
|
976023407593642
|
16/04/2024
|
13:21:44
|
BST
|
43
|
78.0600
|
XLON
|
976023407593727
|
16/04/2024
|
13:22:57
|
BST
|
85
|
78.0400
|
XLON
|
976023407593769
|
16/04/2024
|
13:26:00
|
BST
|
18
|
78.0000
|
XLON
|
976023407594054
|
16/04/2024
|
13:26:19
|
BST
|
20
|
78.0000
|
XLON
|
976023407594087
|
16/04/2024
|
13:26:26
|
BST
|
20
|
78.0000
|
XLON
|
976023407594129
|
16/04/2024
|
13:29:57
|
BST
|
13
|
78.0400
|
XLON
|
976023407594371
|
16/04/2024
|
13:29:57
|
BST
|
41
|
78.0400
|
XLON
|
976023407594366
|
16/04/2024
|
13:29:57
|
BST
|
60
|
78.0400
|
XLON
|
976023407594370
|
16/04/2024
|
13:29:57
|
BST
|
89
|
78.0400
|
XLON
|
976023407594372
|
16/04/2024
|
13:29:57
|
BST
|
125
|
78.0400
|
XLON
|
976023407594365
|
16/04/2024
|
13:30:25
|
BST
|
10
|
78.0600
|
XLON
|
976023407594446
|
16/04/2024
|
13:30:25
|
BST
|
45
|
78.0600
|
XLON
|
976023407594445
|
16/04/2024
|
13:30:30
|
BST
|
80
|
78.0600
|
XLON
|
976023407594481
|
16/04/2024
|
13:30:30
|
BST
|
95
|
78.0600
|
XLON
|
976023407594480
|
16/04/2024
|
13:31:24
|
BST
|
20
|
78.1000
|
XLON
|
976023407594592
|
16/04/2024
|
13:31:24
|
BST
|
46
|
78.1000
|
XLON
|
976023407594590
|
16/04/2024
|
13:31:27
|
BST
|
151
|
78.1000
|
XLON
|
976023407594593
|
16/04/2024
|
13:32:06
|
BST
|
49
|
78.0200
|
XLON
|
976023407594627
|
16/04/2024
|
13:32:39
|
BST
|
61
|
77.9600
|
XLON
|
976023407594665
|
16/04/2024
|
13:34:12
|
BST
|
21
|
77.9800
|
XLON
|
976023407594817
|
16/04/2024
|
13:34:22
|
BST
|
23
|
77.9800
|
XLON
|
976023407594825
|
16/04/2024
|
13:36:17
|
BST
|
48
|
78.0600
|
XLON
|
976023407594916
|
16/04/2024
|
13:36:17
|
BST
|
125
|
78.0600
|
XLON
|
976023407594917
|
16/04/2024
|
13:37:33
|
BST
|
7
|
78.0600
|
XLON
|
976023407594966
|
16/04/2024
|
13:37:33
|
BST
|
155
|
78.0600
|
XLON
|
976023407594967
|
16/04/2024
|
13:37:51
|
BST
|
48
|
78.0800
|
XLON
|
976023407595007
|
16/04/2024
|
13:37:51
|
BST
|
115
|
78.0800
|
XLON
|
976023407595006
|
16/04/2024
|
13:39:27
|
BST
|
50
|
78.1400
|
XLON
|
976023407595171
|
16/04/2024
|
13:39:27
|
BST
|
55
|
78.1400
|
XLON
|
976023407595159
|
16/04/2024
|
13:43:49
|
BST
|
183
|
78.1600
|
XLON
|
976023407595467
|
16/04/2024
|
13:45:54
|
BST
|
65
|
78.2000
|
XLON
|
976023407595665
|
16/04/2024
|
13:48:49
|
BST
|
189
|
78.2600
|
XLON
|
976023407595969
|
16/04/2024
|
13:50:05
|
BST
|
93
|
78.2800
|
XLON
|
976023407596076
|
16/04/2024
|
13:51:31
|
BST
|
5
|
78.3400
|
XLON
|
976023407596158
|
16/04/2024
|
13:51:31
|
BST
|
44
|
78.3400
|
XLON
|
976023407596157
|
16/04/2024
|
13:51:48
|
BST
|
63
|
78.3400
|
XLON
|
976023407596191
|
16/04/2024
|
13:51:48
|
BST
|
83
|
78.3400
|
XLON
|
976023407596190
|
16/04/2024
|
13:52:59
|
BST
|
20
|
78.3400
|
XLON
|
976023407596341
|
16/04/2024
|
13:52:59
|
BST
|
23
|
78.3400
|
XLON
|
976023407596340
|
16/04/2024
|
13:54:46
|
BST
|
176
|
78.4200
|
XLON
|
976023407596502
|
16/04/2024
|
13:54:55
|
BST
|
39
|
78.4000
|
XLON
|
976023407596521
|
16/04/2024
|
13:55:01
|
BST
|
43
|
78.3800
|
XLON
|
976023407596534
|
16/04/2024
|
13:55:09
|
BST
|
20
|
78.3600
|
XLON
|
976023407596563
|
16/04/2024
|
13:55:09
|
BST
|
40
|
78.3600
|
XLON
|
976023407596564
|
16/04/2024
|
13:55:09
|
BST
|
45
|
78.3600
|
XLON
|
976023407596571
|
16/04/2024
|
13:55:57
|
BST
|
49
|
78.4000
|
XLON
|
976023407596681
|
16/04/2024
|
13:56:13
|
BST
|
15
|
78.3800
|
XLON
|
976023407596709
|
16/04/2024
|
13:56:13
|
BST
|
22
|
78.3800
|
XLON
|
976023407596710
|
16/04/2024
|
13:56:13
|
BST
|
33
|
78.3800
|
XLON
|
976023407596711
|
16/04/2024
|
13:56:18
|
BST
|
44
|
78.3600
|
XLON
|
976023407596736
|
16/04/2024
|
13:56:29
|
BST
|
54
|
78.3400
|
XLON
|
976023407596765
|
16/04/2024
|
13:58:23
|
BST
|
27
|
78.3400
|
XLON
|
976023407597031
|
16/04/2024
|
13:58:23
|
BST
|
48
|
78.3400
|
XLON
|
976023407597032
|
16/04/2024
|
13:58:58
|
BST
|
28
|
78.3800
|
XLON
|
976023407597088
|
16/04/2024
|
13:59:02
|
BST
|
28
|
78.3800
|
XLON
|
976023407597094
|
16/04/2024
|
13:59:03
|
BST
|
28
|
78.3800
|
XLON
|
976023407597095
|
16/04/2024
|
13:59:08
|
BST
|
55
|
78.3600
|
XLON
|
976023407597101
|
16/04/2024
|
13:59:09
|
BST
|
52
|
78.3600
|
XLON
|
976023407597118
|
16/04/2024
|
13:59:10
|
BST
|
24
|
78.3600
|
XLON
|
976023407597119
|
16/04/2024
|
13:59:12
|
BST
|
24
|
78.3600
|
XLON
|
976023407597153
|
16/04/2024
|
13:59:21
|
BST
|
22
|
78.3600
|
XLON
|
976023407597155
|
16/04/2024
|
13:59:21
|
BST
|
52
|
78.3600
|
XLON
|
976023407597156
|
16/04/2024
|
13:59:44
|
BST
|
190
|
78.3400
|
XLON
|
976023407597255
|
16/04/2024
|
13:59:45
|
BST
|
124
|
78.3000
|
XLON
|
976023407597261
|
16/04/2024
|
14:00:05
|
BST
|
56
|
78.2600
|
XLON
|
976023407597355
|
16/04/2024
|
14:01:15
|
BST
|
115
|
78.3200
|
XLON
|
976023407597547
|
16/04/2024
|
14:01:26
|
BST
|
83
|
78.2800
|
XLON
|
976023407597576
|
16/04/2024
|
14:02:44
|
BST
|
119
|
78.3200
|
XLON
|
976023407597722
|
16/04/2024
|
14:04:01
|
BST
|
146
|
78.2600
|
XLON
|
976023407597806
|
16/04/2024
|
14:07:16
|
BST
|
62
|
78.2200
|
XLON
|
976023407598172
|
16/04/2024
|
14:10:41
|
BST
|
93
|
78.1800
|
XLON
|
976023407598500
|
16/04/2024
|
14:12:48
|
BST
|
19
|
78.1200
|
XLON
|
976023407598687
|
16/04/2024
|
14:12:48
|
BST
|
113
|
78.1200
|
XLON
|
976023407598689
|
16/04/2024
|
14:13:52
|
BST
|
13
|
78.1000
|
XLON
|
976023407598739
|
16/04/2024
|
14:13:52
|
BST
|
137
|
78.1000
|
XLON
|
976023407598740
|
16/04/2024
|
14:15:22
|
BST
|
13
|
78.0800
|
XLON
|
976023407598810
|
16/04/2024
|
14:15:22
|
BST
|
22
|
78.0800
|
XLON
|
976023407598809
|
16/04/2024
|
14:15:22
|
BST
|
25
|
78.0800
|
XLON
|
976023407598811
|
16/04/2024
|
14:16:22
|
BST
|
54
|
78.0400
|
XLON
|
976023407598945
|
16/04/2024
|
14:19:38
|
BST
|
58
|
77.9600
|
XLON
|
976023407599322
|
16/04/2024
|
14:19:38
|
BST
|
124
|
77.9600
|
XLON
|
976023407599323
|
16/04/2024
|
14:21:08
|
BST
|
120
|
77.9200
|
XLON
|
976023407599437
|
16/04/2024
|
14:21:57
|
BST
|
2
|
77.9200
|
XLON
|
976023407599497
|
16/04/2024
|
14:21:57
|
BST
|
82
|
77.9200
|
XLON
|
976023407599496
|
16/04/2024
|
14:23:47
|
BST
|
19
|
77.9200
|
XLON
|
976023407599613
|
16/04/2024
|
14:23:47
|
BST
|
21
|
77.9200
|
XLON
|
976023407599612
|
16/04/2024
|
14:23:47
|
BST
|
29
|
77.9200
|
XLON
|
976023407599614
|
16/04/2024
|
14:23:59
|
BST
|
20
|
77.9400
|
XLON
|
976023407599621
|
16/04/2024
|
14:24:01
|
BST
|
20
|
77.9400
|
XLON
|
976023407599622
|
16/04/2024
|
14:24:03
|
BST
|
20
|
77.9400
|
XLON
|
976023407599631
|
16/04/2024
|
14:24:06
|
BST
|
20
|
77.9400
|
XLON
|
976023407599633
|
16/04/2024
|
14:24:11
|
BST
|
18
|
77.9400
|
XLON
|
976023407599635
|
16/04/2024
|
14:24:20
|
BST
|
89
|
77.9200
|
XLON
|
976023407599650
|
16/04/2024
|
14:26:46
|
BST
|
61
|
78.0000
|
XLON
|
976023407599869
|
16/04/2024
|
14:26:46
|
BST
|
90
|
78.0000
|
XLON
|
976023407599868
|
16/04/2024
|
14:27:47
|
BST
|
126
|
77.9800
|
XLON
|
976023407600002
|
16/04/2024
|
14:27:47
|
BST
|
41
|
78.0000
|
XLON
|
976023407599995
|
16/04/2024
|
14:28:49
|
BST
|
181
|
77.9600
|
XLON
|
976023407600107
|
16/04/2024
|
14:28:58
|
BST
|
18
|
77.9200
|
XLON
|
976023407600133
|
16/04/2024
|
14:28:58
|
BST
|
38
|
77.9200
|
XLON
|
976023407600132
|
16/04/2024
|
14:30:01
|
BST
|
10
|
77.9000
|
XLON
|
976023407600601
|
16/04/2024
|
14:30:01
|
BST
|
10
|
77.9000
|
XLON
|
976023407600602
|
16/04/2024
|
14:30:01
|
BST
|
10
|
77.9000
|
XLON
|
976023407600603
|
16/04/2024
|
14:30:01
|
BST
|
10
|
77.9000
|
XLON
|
976023407600604
|
16/04/2024
|
14:30:01
|
BST
|
42
|
77.9000
|
XLON
|
976023407600594
|
16/04/2024
|
14:30:01
|
BST
|
74
|
77.9000
|
XLON
|
976023407600605
|
16/04/2024
|
14:30:01
|
BST
|
109
|
77.9000
|
XLON
|
976023407600593
|
16/04/2024
|
14:30:05
|
BST
|
43
|
77.8200
|
XLON
|
976023407600717
|
16/04/2024
|
14:30:08
|
BST
|
13
|
77.8000
|
XLON
|
976023407600763
|
16/04/2024
|
14:30:11
|
BST
|
9
|
77.8400
|
XLON
|
976023407600850
|
16/04/2024
|
14:30:11
|
BST
|
13
|
77.8400
|
XLON
|
976023407600851
|
16/04/2024
|
14:31:01
|
BST
|
12
|
77.8400
|
XLON
|
976023407601373
|
16/04/2024
|
14:31:01
|
BST
|
43
|
77.8400
|
XLON
|
976023407601374
|
16/04/2024
|
14:31:11
|
BST
|
10
|
77.8200
|
XLON
|
976023407601544
|
16/04/2024
|
14:31:11
|
BST
|
20
|
77.8200
|
XLON
|
976023407601545
|
16/04/2024
|
14:31:12
|
BST
|
10
|
77.8200
|
XLON
|
976023407601559
|
16/04/2024
|
14:31:12
|
BST
|
19
|
77.8200
|
XLON
|
976023407601562
|
16/04/2024
|
14:31:12
|
BST
|
43
|
77.8200
|
XLON
|
976023407601560
|
16/04/2024
|
14:31:12
|
BST
|
43
|
77.8200
|
XLON
|
976023407601561
|
16/04/2024
|
14:31:40
|
BST
|
8
|
77.7800
|
XLON
|
976023407601846
|
16/04/2024
|
14:31:40
|
BST
|
85
|
77.7800
|
XLON
|
976023407601847
|
16/04/2024
|
14:32:56
|
BST
|
14
|
77.8200
|
XLON
|
976023407602209
|
16/04/2024
|
14:32:56
|
BST
|
43
|
77.8200
|
XLON
|
976023407602210
|
16/04/2024
|
14:33:18
|
BST
|
120
|
77.7600
|
XLON
|
976023407602521
|
16/04/2024
|
14:33:25
|
BST
|
14
|
77.7400
|
XLON
|
976023407602570
|
16/04/2024
|
14:33:27
|
BST
|
14
|
77.7400
|
XLON
|
976023407602577
|
16/04/2024
|
14:33:28
|
BST
|
48
|
77.7200
|
XLON
|
976023407602585
|
16/04/2024
|
14:33:58
|
BST
|
15
|
77.7400
|
XLON
|
976023407602912
|
16/04/2024
|
14:33:58
|
BST
|
19
|
77.7400
|
XLON
|
976023407602913
|
16/04/2024
|
14:33:58
|
BST
|
66
|
77.7400
|
XLON
|
976023407602914
|
16/04/2024
|
14:34:33
|
BST
|
17
|
77.8200
|
XLON
|
976023407603101
|
16/04/2024
|
14:34:36
|
BST
|
19
|
77.8200
|
XLON
|
976023407603122
|
16/04/2024
|
14:34:42
|
BST
|
179
|
77.8000
|
XLON
|
976023407603144
|
16/04/2024
|
14:34:42
|
BST
|
23
|
77.8200
|
XLON
|
976023407603142
|
16/04/2024
|
14:36:00
|
BST
|
140
|
77.8800
|
XLON
|
976023407603462
|
16/04/2024
|
14:36:42
|
BST
|
11
|
77.8600
|
XLON
|
976023407603613
|
16/04/2024
|
14:36:42
|
BST
|
17
|
77.8600
|
XLON
|
976023407603612
|
16/04/2024
|
14:36:43
|
BST
|
80
|
77.8600
|
XLON
|
976023407603615
|
16/04/2024
|
14:37:07
|
BST
|
26
|
77.8400
|
XLON
|
976023407603762
|
16/04/2024
|
14:37:10
|
BST
|
26
|
77.8400
|
XLON
|
976023407603783
|
16/04/2024
|
14:37:12
|
BST
|
111
|
77.8200
|
XLON
|
976023407603802
|
16/04/2024
|
14:37:21
|
BST
|
15
|
77.8600
|
XLON
|
976023407603864
|
16/04/2024
|
14:37:21
|
BST
|
119
|
77.8600
|
XLON
|
976023407603865
|
16/04/2024
|
14:37:41
|
BST
|
6
|
77.8000
|
XLON
|
976023407603970
|
16/04/2024
|
14:37:41
|
BST
|
127
|
77.8000
|
XLON
|
976023407603971
|
16/04/2024
|
14:38:01
|
BST
|
148
|
77.8000
|
XLON
|
976023407604033
|
16/04/2024
|
14:38:26
|
BST
|
8
|
77.8400
|
XLON
|
976023407604187
|
16/04/2024
|
14:39:00
|
BST
|
24
|
77.8400
|
XLON
|
976023407604315
|
16/04/2024
|
14:39:00
|
BST
|
24
|
77.8400
|
XLON
|
976023407604316
|
16/04/2024
|
14:39:00
|
BST
|
179
|
77.8400
|
XLON
|
976023407604311
|
16/04/2024
|
14:39:49
|
BST
|
18
|
77.9200
|
XLON
|
976023407604546
|
16/04/2024
|
14:39:49
|
BST
|
36
|
77.9400
|
XLON
|
976023407604547
|
16/04/2024
|
14:39:54
|
BST
|
19
|
77.9000
|
XLON
|
976023407604563
|
16/04/2024
|
14:39:57
|
BST
|
18
|
77.8800
|
XLON
|
976023407604638
|
16/04/2024
|
14:39:57
|
BST
|
53
|
77.8800
|
XLON
|
976023407604639
|
16/04/2024
|
14:40:12
|
BST
|
66
|
77.8600
|
XLON
|
976023407604701
|
16/04/2024
|
14:40:12
|
BST
|
71
|
77.8600
|
XLON
|
976023407604700
|
16/04/2024
|
14:40:33
|
BST
|
179
|
77.8400
|
XLON
|
976023407604837
|
16/04/2024
|
14:41:05
|
BST
|
9
|
77.8800
|
XLON
|
976023407604999
|
16/04/2024
|
14:41:05
|
BST
|
10
|
77.8800
|
XLON
|
976023407604990
|
16/04/2024
|
14:41:05
|
BST
|
16
|
77.8800
|
XLON
|
976023407604996
|
16/04/2024
|
14:41:05
|
BST
|
21
|
77.8800
|
XLON
|
976023407604997
|
16/04/2024
|
14:41:05
|
BST
|
22
|
77.8800
|
XLON
|
976023407604998
|
16/04/2024
|
14:41:05
|
BST
|
40
|
77.8800
|
XLON
|
976023407604995
|
16/04/2024
|
14:41:06
|
BST
|
21
|
77.8800
|
XLON
|
976023407605000
|
16/04/2024
|
14:42:01
|
BST
|
34
|
77.9000
|
XLON
|
976023407605213
|
16/04/2024
|
14:42:02
|
BST
|
34
|
77.8800
|
XLON
|
976023407605237
|
16/04/2024
|
14:42:02
|
BST
|
64
|
77.8800
|
XLON
|
976023407605239
|
16/04/2024
|
14:42:02
|
BST
|
66
|
77.8800
|
XLON
|
976023407605238
|
16/04/2024
|
14:42:02
|
BST
|
178
|
77.8800
|
XLON
|
976023407605231
|
16/04/2024
|
14:42:22
|
BST
|
150
|
77.8400
|
XLON
|
976023407605431
|
16/04/2024
|
14:42:39
|
BST
|
174
|
77.8000
|
XLON
|
976023407605533
|
16/04/2024
|
14:42:45
|
BST
|
85
|
77.7800
|
XLON
|
976023407605553
|
16/04/2024
|
14:43:26
|
BST
|
156
|
77.7800
|
XLON
|
976023407605824
|
16/04/2024
|
14:43:27
|
BST
|
20
|
77.7600
|
XLON
|
976023407605833
|
16/04/2024
|
14:43:27
|
BST
|
114
|
77.7600
|
XLON
|
976023407605828
|
16/04/2024
|
14:43:53
|
BST
|
139
|
77.7200
|
XLON
|
976023407606023
|
16/04/2024
|
14:44:31
|
BST
|
27
|
77.6800
|
XLON
|
976023407606238
|
16/04/2024
|
14:44:31
|
BST
|
42
|
77.6800
|
XLON
|
976023407606235
|
16/04/2024
|
14:44:31
|
BST
|
42
|
77.6800
|
XLON
|
976023407606236
|
16/04/2024
|
14:44:31
|
BST
|
60
|
77.6800
|
XLON
|
976023407606237
|
16/04/2024
|
14:44:31
|
BST
|
87
|
77.6800
|
XLON
|
976023407606234
|
16/04/2024
|
14:45:08
|
BST
|
24
|
77.7200
|
XLON
|
976023407606397
|
16/04/2024
|
14:45:26
|
BST
|
17
|
77.7600
|
XLON
|
976023407606480
|
16/04/2024
|
14:45:26
|
BST
|
37
|
77.7600
|
XLON
|
976023407606479
|
16/04/2024
|
14:45:33
|
BST
|
167
|
77.7400
|
XLON
|
976023407606499
|
16/04/2024
|
14:45:33
|
BST
|
9
|
77.7600
|
XLON
|
976023407606505
|
16/04/2024
|
14:45:33
|
BST
|
34
|
77.7600
|
XLON
|
976023407606506
|
16/04/2024
|
14:45:33
|
BST
|
41
|
77.7600
|
XLON
|
976023407606504
|
16/04/2024
|
14:45:41
|
BST
|
9
|
77.7000
|
XLON
|
976023407606583
|
16/04/2024
|
14:45:41
|
BST
|
18
|
77.7000
|
XLON
|
976023407606586
|
16/04/2024
|
14:45:41
|
BST
|
33
|
77.7000
|
XLON
|
976023407606587
|
16/04/2024
|
14:45:41
|
BST
|
37
|
77.7000
|
XLON
|
976023407606585
|
16/04/2024
|
14:45:41
|
BST
|
42
|
77.7000
|
XLON
|
976023407606584
|
16/04/2024
|
14:45:41
|
BST
|
63
|
77.7000
|
XLON
|
976023407606574
|
16/04/2024
|
14:45:41
|
BST
|
70
|
77.7000
|
XLON
|
976023407606575
|
16/04/2024
|
14:46:28
|
BST
|
86
|
77.7000
|
XLON
|
976023407606824
|
16/04/2024
|
14:47:01
|
BST
|
87
|
77.6400
|
XLON
|
976023407606939
|
16/04/2024
|
14:48:41
|
BST
|
117
|
77.4800
|
XLON
|
976023407607605
|
16/04/2024
|
14:49:00
|
BST
|
143
|
77.5000
|
XLON
|
976023407607700
|
16/04/2024
|
14:50:00
|
BST
|
10
|
77.5400
|
XLON
|
976023407607915
|
16/04/2024
|
14:50:00
|
BST
|
10
|
77.5400
|
XLON
|
976023407607921
|
16/04/2024
|
14:50:00
|
BST
|
10
|
77.5400
|
XLON
|
976023407607923
|
16/04/2024
|
14:50:00
|
BST
|
38
|
77.5400
|
XLON
|
976023407607916
|
16/04/2024
|
14:50:00
|
BST
|
40
|
77.5400
|
XLON
|
976023407607922
|
16/04/2024
|
14:50:06
|
BST
|
10
|
77.5000
|
XLON
|
976023407607944
|
16/04/2024
|
14:50:06
|
BST
|
10
|
77.5000
|
XLON
|
976023407607945
|
16/04/2024
|
14:50:44
|
BST
|
64
|
77.4800
|
XLON
|
976023407608115
|
16/04/2024
|
14:50:46
|
BST
|
9
|
77.4600
|
XLON
|
976023407608139
|
16/04/2024
|
14:50:46
|
BST
|
38
|
77.4600
|
XLON
|
976023407608140
|
16/04/2024
|
14:51:20
|
BST
|
110
|
77.4000
|
XLON
|
976023407608307
|
16/04/2024
|
14:51:50
|
BST
|
105
|
77.4400
|
XLON
|
976023407608410
|
16/04/2024
|
14:54:24
|
BST
|
10
|
77.5000
|
XLON
|
976023407608858
|
16/04/2024
|
14:54:34
|
BST
|
170
|
77.5000
|
XLON
|
976023407608885
|
16/04/2024
|
14:56:20
|
BST
|
92
|
77.7000
|
XLON
|
976023407609386
|
16/04/2024
|
14:56:43
|
BST
|
10
|
77.7000
|
XLON
|
976023407609439
|
16/04/2024
|
14:56:43
|
BST
|
63
|
77.7000
|
XLON
|
976023407609438
|
16/04/2024
|
14:56:48
|
BST
|
15
|
77.7000
|
XLON
|
976023407609446
|
16/04/2024
|
14:56:48
|
BST
|
157
|
77.7000
|
XLON
|
976023407609447
|
16/04/2024
|
14:56:53
|
BST
|
125
|
77.7000
|
XLON
|
976023407609451
|
16/04/2024
|
14:57:05
|
BST
|
47
|
77.7000
|
XLON
|
976023407609511
|
16/04/2024
|
14:57:45
|
BST
|
10
|
77.7200
|
XLON
|
976023407609624
|
16/04/2024
|
14:57:58
|
BST
|
33
|
77.7200
|
XLON
|
976023407609714
|
16/04/2024
|
14:57:58
|
BST
|
42
|
77.7200
|
XLON
|
976023407609713
|
16/04/2024
|
14:58:40
|
BST
|
113
|
77.7200
|
XLON
|
976023407609842
|
16/04/2024
|
14:59:28
|
BST
|
42
|
77.7000
|
XLON
|
976023407610041
|
16/04/2024
|
14:59:28
|
BST
|
67
|
77.7000
|
XLON
|
976023407610040
|
16/04/2024
|
14:59:53
|
BST
|
78
|
77.6800
|
XLON
|
976023407610174
|
16/04/2024
|
14:59:53
|
BST
|
178
|
77.6800
|
XLON
|
976023407610167
|
16/04/2024
|
15:01:07
|
BST
|
30
|
77.6200
|
XLON
|
976023407610442
|
16/04/2024
|
15:01:07
|
BST
|
76
|
77.6200
|
XLON
|
976023407610443
|
16/04/2024
|
15:01:35
|
BST
|
26
|
77.5800
|
XLON
|
976023407610538
|
16/04/2024
|
15:01:40
|
BST
|
31
|
77.5800
|
XLON
|
976023407610549
|
16/04/2024
|
15:02:08
|
BST
|
8
|
77.5400
|
XLON
|
976023407610664
|
16/04/2024
|
15:02:08
|
BST
|
11
|
77.5400
|
XLON
|
976023407610663
|
16/04/2024
|
15:02:08
|
BST
|
22
|
77.5400
|
XLON
|
976023407610662
|
16/04/2024
|
15:02:09
|
BST
|
81
|
77.5400
|
XLON
|
976023407610679
|
16/04/2024
|
15:03:26
|
BST
|
23
|
77.5600
|
XLON
|
976023407610927
|
16/04/2024
|
15:03:27
|
BST
|
187
|
77.5400
|
XLON
|
976023407610943
|
16/04/2024
|
15:03:38
|
BST
|
10
|
77.5200
|
XLON
|
976023407610983
|
16/04/2024
|
15:03:38
|
BST
|
30
|
77.5200
|
XLON
|
976023407610982
|
16/04/2024
|
15:03:38
|
BST
|
40
|
77.5200
|
XLON
|
976023407610984
|
16/04/2024
|
15:03:40
|
BST
|
104
|
77.5200
|
XLON
|
976023407610993
|
16/04/2024
|
15:04:44
|
BST
|
19
|
77.5800
|
XLON
|
976023407611171
|
16/04/2024
|
15:04:44
|
BST
|
63
|
77.5800
|
XLON
|
976023407611172
|
16/04/2024
|
15:04:44
|
BST
|
85
|
77.5800
|
XLON
|
976023407611169
|
16/04/2024
|
15:05:02
|
BST
|
69
|
77.5600
|
XLON
|
976023407611212
|
16/04/2024
|
15:05:06
|
BST
|
64
|
77.5400
|
XLON
|
976023407611227
|
16/04/2024
|
15:06:02
|
BST
|
84
|
77.5000
|
XLON
|
976023407611397
|
16/04/2024
|
15:06:58
|
BST
|
101
|
77.5000
|
XLON
|
976023407611588
|
16/04/2024
|
15:07:06
|
BST
|
7
|
77.5000
|
XLON
|
976023407611669
|
16/04/2024
|
15:09:01
|
BST
|
22
|
77.6200
|
XLON
|
976023407612039
|
16/04/2024
|
15:09:01
|
BST
|
24
|
77.6200
|
XLON
|
976023407612038
|
16/04/2024
|
15:09:01
|
BST
|
24
|
77.6200
|
XLON
|
976023407612040
|
16/04/2024
|
15:09:09
|
BST
|
23
|
77.6000
|
XLON
|
976023407612060
|
16/04/2024
|
15:09:29
|
BST
|
22
|
77.6200
|
XLON
|
976023407612120
|
16/04/2024
|
15:09:34
|
BST
|
22
|
77.6200
|
XLON
|
976023407612127
|
16/04/2024
|
15:09:45
|
BST
|
20
|
77.6200
|
XLON
|
976023407612157
|
16/04/2024
|
15:09:50
|
BST
|
20
|
77.6200
|
XLON
|
976023407612187
|
16/04/2024
|
15:09:56
|
BST
|
21
|
77.6200
|
XLON
|
976023407612197
|
16/04/2024
|
15:10:01
|
BST
|
171
|
77.6000
|
XLON
|
976023407612246
|
16/04/2024
|
15:11:25
|
BST
|
145
|
77.5200
|
XLON
|
976023407612597
|
16/04/2024
|
15:11:43
|
BST
|
86
|
77.5000
|
XLON
|
976023407612668
|
16/04/2024
|
15:13:06
|
BST
|
12
|
77.5600
|
XLON
|
976023407612846
|
16/04/2024
|
15:13:06
|
BST
|
39
|
77.5600
|
XLON
|
976023407612845
|
16/04/2024
|
15:13:11
|
BST
|
40
|
77.5400
|
XLON
|
976023407612901
|
16/04/2024
|
15:14:35
|
BST
|
72
|
77.5600
|
XLON
|
976023407613101
|
16/04/2024
|
15:15:35
|
BST
|
16
|
77.6400
|
XLON
|
976023407613278
|
16/04/2024
|
15:15:35
|
BST
|
16
|
77.6600
|
XLON
|
976023407613280
|
16/04/2024
|
15:15:35
|
BST
|
19
|
77.6600
|
XLON
|
976023407613279
|
16/04/2024
|
15:16:35
|
BST
|
80
|
77.7000
|
XLON
|
976023407613441
|
16/04/2024
|
15:16:35
|
BST
|
104
|
77.7000
|
XLON
|
976023407613440
|
16/04/2024
|
15:16:56
|
BST
|
16
|
77.7200
|
XLON
|
976023407613512
|
16/04/2024
|
15:17:01
|
BST
|
169
|
77.7000
|
XLON
|
976023407613529
|
16/04/2024
|
15:17:35
|
BST
|
102
|
77.6800
|
XLON
|
976023407613611
|
16/04/2024
|
15:17:45
|
BST
|
95
|
77.6400
|
XLON
|
976023407613625
|
16/04/2024
|
15:18:46
|
BST
|
70
|
77.6600
|
XLON
|
976023407613762
|
16/04/2024
|
15:20:39
|
BST
|
61
|
77.6800
|
XLON
|
976023407614024
|
16/04/2024
|
15:22:42
|
BST
|
109
|
77.5400
|
XLON
|
976023407614361
|
16/04/2024
|
15:25:36
|
BST
|
7
|
77.5400
|
XLON
|
976023407614774
|
16/04/2024
|
15:25:36
|
BST
|
28
|
77.5400
|
XLON
|
976023407614775
|
16/04/2024
|
15:25:36
|
BST
|
31
|
77.5400
|
XLON
|
976023407614776
|
16/04/2024
|
15:25:36
|
BST
|
37
|
77.5400
|
XLON
|
976023407614777
|
16/04/2024
|
15:27:02
|
BST
|
14
|
77.4200
|
XLON
|
976023407615051
|
16/04/2024
|
15:27:02
|
BST
|
32
|
77.4200
|
XLON
|
976023407615052
|
16/04/2024
|
15:28:14
|
BST
|
11
|
77.3800
|
XLON
|
976023407615208
|
16/04/2024
|
15:28:26
|
BST
|
181
|
77.4200
|
XLON
|
976023407615233
|
16/04/2024
|
15:29:49
|
BST
|
21
|
77.4600
|
XLON
|
976023407615401
|
16/04/2024
|
15:29:53
|
BST
|
19
|
77.4600
|
XLON
|
976023407615409
|
16/04/2024
|
15:29:55
|
BST
|
172
|
77.4400
|
XLON
|
976023407615439
|
16/04/2024
|
15:30:33
|
BST
|
9
|
77.4400
|
XLON
|
976023407615576
|
16/04/2024
|
15:30:50
|
BST
|
118
|
77.4600
|
XLON
|
976023407615674
|
16/04/2024
|
15:33:08
|
BST
|
71
|
77.4200
|
XLON
|
976023407615987
|
16/04/2024
|
15:34:30
|
BST
|
93
|
77.4800
|
XLON
|
976023407616204
|
16/04/2024
|
15:36:29
|
BST
|
93
|
77.4600
|
XLON
|
976023407616371
|
16/04/2024
|
15:37:19
|
BST
|
29
|
77.3600
|
XLON
|
976023407616463
|
16/04/2024
|
15:37:19
|
BST
|
35
|
77.3600
|
XLON
|
976023407616462
|
16/04/2024
|
15:39:53
|
BST
|
100
|
77.3200
|
XLON
|
976023407616756
|
16/04/2024
|
15:40:55
|
BST
|
12
|
77.3400
|
XLON
|
976023407616999
|
16/04/2024
|
15:40:55
|
BST
|
18
|
77.3400
|
XLON
|
976023407617001
|
16/04/2024
|
15:40:55
|
BST
|
19
|
77.3400
|
XLON
|
976023407617000
|
16/04/2024
|
15:42:12
|
BST
|
15
|
77.3800
|
XLON
|
976023407617138
|
16/04/2024
|
15:42:12
|
BST
|
19
|
77.3800
|
XLON
|
976023407617139
|
16/04/2024
|
15:42:12
|
BST
|
34
|
77.3800
|
XLON
|
976023407617140
|
16/04/2024
|
15:42:18
|
BST
|
31
|
77.3600
|
XLON
|
976023407617191
|
16/04/2024
|
15:42:18
|
BST
|
96
|
77.3600
|
XLON
|
976023407617190
|
16/04/2024
|
15:43:44
|
BST
|
1
|
77.3600
|
XLON
|
976023407617404
|
16/04/2024
|
15:43:44
|
BST
|
27
|
77.3600
|
XLON
|
976023407617405
|
16/04/2024
|
15:43:44
|
BST
|
30
|
77.3600
|
XLON
|
976023407617403
|
16/04/2024
|
15:45:07
|
BST
|
17
|
77.4200
|
XLON
|
976023407617590
|
16/04/2024
|
15:45:30
|
BST
|
59
|
77.4200
|
XLON
|
976023407617621
|
16/04/2024
|
15:46:46
|
BST
|
80
|
77.4000
|
XLON
|
976023407617856
|
16/04/2024
|
15:46:55
|
BST
|
14
|
77.3800
|
XLON
|
976023407617924
|
16/04/2024
|
15:46:55
|
BST
|
26
|
77.3800
|
XLON
|
976023407617923
|
16/04/2024
|
15:47:48
|
BST
|
49
|
77.3400
|
XLON
|
976023407618128
|
16/04/2024
|
15:48:33
|
BST
|
7
|
77.3000
|
XLON
|
976023407618258
|
16/04/2024
|
15:48:33
|
BST
|
36
|
77.3000
|
XLON
|
976023407618257
|
16/04/2024
|
15:49:52
|
BST
|
172
|
77.3000
|
XLON
|
976023407618454
|
16/04/2024
|
15:50:18
|
BST
|
67
|
77.2600
|
XLON
|
976023407618529
|
16/04/2024
|
15:50:37
|
BST
|
8
|
77.3000
|
XLON
|
976023407618657
|
16/04/2024
|
15:50:37
|
BST
|
37
|
77.3000
|
XLON
|
976023407618656
|
16/04/2024
|
15:51:06
|
BST
|
131
|
77.2600
|
XLON
|
976023407618814
|
16/04/2024
|
15:52:29
|
BST
|
74
|
77.3200
|
XLON
|
976023407619111
|
16/04/2024
|
15:54:08
|
BST
|
183
|
77.3800
|
XLON
|
976023407619403
|
16/04/2024
|
15:55:19
|
BST
|
23
|
77.4200
|
XLON
|
976023407619512
|
16/04/2024
|
15:55:25
|
BST
|
22
|
77.4200
|
XLON
|
976023407619539
|
16/04/2024
|
15:56:30
|
BST
|
79
|
77.4000
|
XLON
|
976023407619742
|
16/04/2024
|
15:56:31
|
BST
|
22
|
77.3800
|
XLON
|
976023407619762
|
16/04/2024
|
15:56:47
|
BST
|
21
|
77.4000
|
XLON
|
976023407619787
|
16/04/2024
|
15:56:50
|
BST
|
21
|
77.4000
|
XLON
|
976023407619791
|
16/04/2024
|
15:56:53
|
BST
|
21
|
77.4000
|
XLON
|
976023407619804
|
16/04/2024
|
15:56:53
|
BST
|
24
|
77.4000
|
XLON
|
976023407619805
|
16/04/2024
|
15:57:12
|
BST
|
172
|
77.3800
|
XLON
|
976023407619827
|
16/04/2024
|
15:58:06
|
BST
|
80
|
77.3200
|
XLON
|
976023407619960
|
16/04/2024
|
15:59:56
|
BST
|
74
|
77.3000
|
XLON
|
976023407620289
|
16/04/2024
|
16:00:49
|
BST
|
13
|
77.2600
|
XLON
|
976023407620548
|
16/04/2024
|
16:00:58
|
BST
|
16
|
77.2800
|
XLON
|
976023407620578
|
16/04/2024
|
16:01:54
|
BST
|
20
|
77.2600
|
XLON
|
976023407620699
|
16/04/2024
|
16:01:54
|
BST
|
43
|
77.2600
|
XLON
|
976023407620700
|
16/04/2024
|
16:04:04
|
BST
|
14
|
77.4000
|
XLON
|
976023407621097
|
16/04/2024
|
16:04:16
|
BST
|
21
|
77.4200
|
XLON
|
976023407621149
|
16/04/2024
|
16:04:21
|
BST
|
20
|
77.4200
|
XLON
|
976023407621165
|
16/04/2024
|
16:05:02
|
BST
|
26
|
77.4200
|
XLON
|
976023407621291
|
16/04/2024
|
16:05:02
|
BST
|
52
|
77.4200
|
XLON
|
976023407621288
|
16/04/2024
|
16:05:02
|
BST
|
99
|
77.4200
|
XLON
|
976023407621290
|
16/04/2024
|
16:05:02
|
BST
|
125
|
77.4200
|
XLON
|
976023407621287
|
16/04/2024
|
16:06:43
|
BST
|
85
|
77.4000
|
XLON
|
976023407621659
|
16/04/2024
|
16:07:18
|
BST
|
79
|
77.3800
|
XLON
|
976023407621821
|
16/04/2024
|
16:08:23
|
BST
|
95
|
77.3600
|
XLON
|
976023407621992
|
16/04/2024
|
16:09:22
|
BST
|
59
|
77.3400
|
XLON
|
976023407622172
|
16/04/2024
|
16:09:44
|
BST
|
39
|
77.3600
|
XLON
|
976023407622235
|
16/04/2024
|
16:09:56
|
BST
|
36
|
77.4200
|
XLON
|
976023407622264
|
16/04/2024
|
16:10:26
|
BST
|
31
|
77.4200
|
XLON
|
976023407622328
|
16/04/2024
|
16:10:50
|
BST
|
29
|
77.4200
|
XLON
|
976023407622390
|
16/04/2024
|
16:11:00
|
BST
|
122
|
77.4000
|
XLON
|
976023407622429
|
16/04/2024
|
16:11:31
|
BST
|
12
|
77.3600
|
XLON
|
976023407622557
|
16/04/2024
|
16:11:31
|
BST
|
13
|
77.3600
|
XLON
|
976023407622556
|
16/04/2024
|
16:11:31
|
BST
|
14
|
77.3600
|
XLON
|
976023407622558
|
16/04/2024
|
16:11:31
|
BST
|
97
|
77.3600
|
XLON
|
976023407622555
|
16/04/2024
|
16:11:49
|
BST
|
22
|
77.3400
|
XLON
|
976023407622631
|
16/04/2024
|
16:12:44
|
BST
|
21
|
77.3600
|
XLON
|
976023407622718
|
16/04/2024
|
16:13:01
|
BST
|
27
|
77.3600
|
XLON
|
976023407622757
|
16/04/2024
|
16:13:06
|
BST
|
27
|
77.3600
|
XLON
|
976023407622772
|
16/04/2024
|
16:13:22
|
BST
|
176
|
77.3400
|
XLON
|
976023407622816
|
16/04/2024
|
16:15:03
|
BST
|
36
|
77.4200
|
XLON
|
976023407623141
|
16/04/2024
|
16:15:28
|
BST
|
31
|
77.4600
|
XLON
|
976023407623226
|
16/04/2024
|
16:15:32
|
BST
|
32
|
77.4600
|
XLON
|
976023407623230
|
16/04/2024
|
16:15:34
|
BST
|
32
|
77.4600
|
XLON
|
976023407623240
|
16/04/2024
|
16:15:39
|
BST
|
9
|
77.4800
|
XLON
|
976023407623270
|
16/04/2024
|
16:15:39
|
BST
|
31
|
77.4800
|
XLON
|
976023407623269
|
16/04/2024
|
16:15:39
|
BST
|
62
|
77.4800
|
XLON
|
976023407623268
|
16/04/2024
|
16:15:46
|
BST
|
30
|
77.4600
|
XLON
|
976023407623312
|
16/04/2024
|
16:15:53
|
BST
|
31
|
77.4600
|
XLON
|
976023407623320
|
16/04/2024
|
16:17:30
|
BST
|
22
|
77.4800
|
XLON
|
976023407623757
|
16/04/2024
|
16:17:30
|
BST
|
23
|
77.4800
|
XLON
|
976023407623758
|
16/04/2024
|
16:17:30
|
BST
|
42
|
77.4800
|
XLON
|
976023407623755
|
16/04/2024
|
16:17:30
|
BST
|
42
|
77.4800
|
XLON
|
976023407623756
|
16/04/2024
|
16:17:35
|
BST
|
23
|
77.5000
|
XLON
|
976023407623781
|
16/04/2024
|
16:18:07
|
BST
|
189
|
77.4800
|
XLON
|
976023407623844
|
16/04/2024
|
16:18:11
|
BST
|
11
|
77.4800
|
XLON
|
976023407623861
|
16/04/2024
|
16:18:11
|
BST
|
134
|
77.4800
|
XLON
|
976023407623860
|
16/04/2024
|
16:18:14
|
BST
|
38
|
77.4600
|
XLON
|
976023407623877
|
16/04/2024
|
16:18:17
|
BST
|
13
|
77.5000
|
XLON
|
976023407623894
|
16/04/2024
|
16:18:17
|
BST
|
17
|
77.5000
|
XLON
|
976023407623895
|
16/04/2024
|
16:18:17
|
BST
|
33
|
77.5000
|
XLON
|
976023407623896
|
16/04/2024
|
16:18:30
|
BST
|
42
|
77.4800
|
XLON
|
976023407623969
|
16/04/2024
|
16:18:37
|
BST
|
38
|
77.4600
|
XLON
|
976023407624009
|
16/04/2024
|
16:19:40
|
BST
|
169
|
77.4600
|
XLON
|
976023407624223
|
16/04/2024
|
16:19:42
|
BST
|
59
|
77.4600
|
XLON
|
976023407624232
|
16/04/2024
|
16:20:08
|
BST
|
69
|
77.4200
|
XLON
|
976023407624422
|
16/04/2024
|
16:21:28
|
BST
|
52
|
77.3800
|
XLON
|
976023407624874
|
16/04/2024
|
16:24:24
|
BST
|
24
|
77.4200
|
XLON
|
976023407625664
|
16/04/2024
|
16:24:24
|
BST
|
123
|
77.4200
|
XLON
|
976023407625665
|
16/04/2024
|
16:24:46
|
BST
|
134
|
77.4200
|
XLON
|
976023407625727
|
16/04/2024
|
16:24:50
|
BST
|
9
|
77.4200
|
XLON
|
976023407625768
|
16/04/2024
|
16:26:20
|
BST
|
41
|
77.4600
|
XLON
|
976023407626130
|
16/04/2024
|
16:26:35
|
BST
|
50
|
77.4600
|
XLON
|
976023407626160
|
16/04/2024
|
16:28:18
|
BST
|
45
|
77.4400
|
XLON
|
976023407626507
|
16/04/2024
|
16:28:19
|
BST
|
41
|
77.4400
|
XLON
|
976023407626514
|
16/04/2024
|
16:28:48
|
BST
|
49
|
77.4400
|
XLON
|
976023407626633
|
16/04/2024
|
16:29:15
|
BST
|
10
|
77.4400
|
XLON
|
976023407626842
|
16/04/2024
|
16:29:15
|
BST
|
55
|
77.4400
|
XLON
|
976023407626841
|
16/04/2024
|
16:29:44
|
BST
|
75
|
77.4000
|
XLON
|
976023407627064
|
16/04/2024
|
16:29:58
|
BST
|
9
|
77.4200
|
XLON
|
976023407627167
|
16/04/2024
|
16:29:58
|
BST
|
53
|
77.4200
|
XLON
|
976023407627168
|
|
|
|
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
POSFLFIASRIRLIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Apr 2024 to May 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2023 to May 2024