InterContinental Hotels Group PLC Transaction in Own Shares
April 22 2024 - 2:00AM
RNS Regulatory News
RNS Number : 4089L
InterContinental Hotels Group PLC
22 April 2024
22 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 19
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:
|
19 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
29,892
|
|
|
Lowest price paid per
share:
|
£ 77.0600
|
|
|
Highest price paid per
share:
|
£ 78.2400
|
|
|
Average price paid per
share:
|
£ 77.9951
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,082,372 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: 29,892 (ISIN:
GB00BHJYC057)
Date of purchases: 19 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
29,892
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.2400
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.0600
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
77.9951
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
19/04/2024
|
08:52:10
|
BST
|
123
|
77.3000
|
XLON
|
977878833438919
|
19/04/2024
|
08:57:36
|
BST
|
109
|
77.1800
|
XLON
|
977878833439917
|
19/04/2024
|
09:00:18
|
BST
|
11
|
77.2200
|
XLON
|
977878833440095
|
19/04/2024
|
09:00:18
|
BST
|
48
|
77.2200
|
XLON
|
977878833440094
|
19/04/2024
|
09:00:18
|
BST
|
72
|
77.2200
|
XLON
|
977878833440096
|
19/04/2024
|
09:02:07
|
BST
|
42
|
77.1000
|
XLON
|
977878833440273
|
19/04/2024
|
09:02:47
|
BST
|
45
|
77.0600
|
XLON
|
977878833440358
|
19/04/2024
|
09:06:42
|
BST
|
80
|
77.1800
|
XLON
|
977878833440918
|
19/04/2024
|
09:10:10
|
BST
|
105
|
77.3200
|
XLON
|
977878833441382
|
19/04/2024
|
09:11:03
|
BST
|
59
|
77.4400
|
XLON
|
977878833441512
|
19/04/2024
|
09:11:20
|
BST
|
62
|
77.4400
|
XLON
|
977878833441561
|
19/04/2024
|
09:11:54
|
BST
|
41
|
77.4400
|
XLON
|
977878833441622
|
19/04/2024
|
09:13:06
|
BST
|
42
|
77.4600
|
XLON
|
977878833441752
|
19/04/2024
|
09:13:15
|
BST
|
45
|
77.4000
|
XLON
|
977878833441776
|
19/04/2024
|
09:17:31
|
BST
|
15
|
77.6000
|
XLON
|
977878833442207
|
19/04/2024
|
09:17:31
|
BST
|
52
|
77.6000
|
XLON
|
977878833442203
|
19/04/2024
|
09:17:31
|
BST
|
60
|
77.6000
|
XLON
|
977878833442206
|
19/04/2024
|
09:18:45
|
BST
|
40
|
77.6400
|
XLON
|
977878833442295
|
19/04/2024
|
09:18:45
|
BST
|
78
|
77.6400
|
XLON
|
977878833442298
|
19/04/2024
|
09:19:35
|
BST
|
41
|
77.7000
|
XLON
|
977878833442389
|
19/04/2024
|
09:19:35
|
BST
|
3
|
77.7200
|
XLON
|
977878833442376
|
19/04/2024
|
09:19:35
|
BST
|
39
|
77.7200
|
XLON
|
977878833442375
|
19/04/2024
|
09:23:05
|
BST
|
68
|
77.6800
|
XLON
|
977878833442670
|
19/04/2024
|
09:23:05
|
BST
|
105
|
77.6800
|
XLON
|
977878833442668
|
19/04/2024
|
09:26:59
|
BST
|
18
|
77.8400
|
XLON
|
977878833442963
|
19/04/2024
|
09:27:08
|
BST
|
19
|
77.8400
|
XLON
|
977878833442975
|
19/04/2024
|
09:27:08
|
BST
|
25
|
77.8400
|
XLON
|
977878833442976
|
19/04/2024
|
09:27:09
|
BST
|
81
|
77.8200
|
XLON
|
977878833442982
|
19/04/2024
|
09:27:09
|
BST
|
97
|
77.8200
|
XLON
|
977878833442981
|
19/04/2024
|
09:31:08
|
BST
|
16
|
77.8000
|
XLON
|
977878833443350
|
19/04/2024
|
09:31:08
|
BST
|
100
|
77.8000
|
XLON
|
977878833443351
|
19/04/2024
|
09:31:20
|
BST
|
87
|
77.7400
|
XLON
|
977878833443377
|
19/04/2024
|
09:34:48
|
BST
|
117
|
77.6000
|
XLON
|
977878833443703
|
19/04/2024
|
09:39:47
|
BST
|
3
|
77.6400
|
XLON
|
977878833444313
|
19/04/2024
|
09:39:47
|
BST
|
138
|
77.6400
|
XLON
|
977878833444312
|
19/04/2024
|
09:43:13
|
BST
|
10
|
77.6000
|
XLON
|
977878833444791
|
19/04/2024
|
09:43:47
|
BST
|
11
|
77.6000
|
XLON
|
977878833444851
|
19/04/2024
|
09:43:55
|
BST
|
11
|
77.6000
|
XLON
|
977878833444854
|
19/04/2024
|
09:44:18
|
BST
|
12
|
77.6600
|
XLON
|
977878833444914
|
19/04/2024
|
09:44:29
|
BST
|
13
|
77.6600
|
XLON
|
977878833444942
|
19/04/2024
|
09:44:54
|
BST
|
148
|
77.6800
|
XLON
|
977878833445005
|
19/04/2024
|
09:47:33
|
BST
|
13
|
77.6800
|
XLON
|
977878833445419
|
19/04/2024
|
09:47:33
|
BST
|
23
|
77.6800
|
XLON
|
977878833445420
|
19/04/2024
|
09:48:35
|
BST
|
10
|
77.7000
|
XLON
|
977878833445566
|
19/04/2024
|
09:48:35
|
BST
|
35
|
77.7000
|
XLON
|
977878833445567
|
19/04/2024
|
09:48:36
|
BST
|
177
|
77.6800
|
XLON
|
977878833445573
|
19/04/2024
|
09:50:38
|
BST
|
85
|
77.7200
|
XLON
|
977878833445762
|
19/04/2024
|
09:53:53
|
BST
|
13
|
77.5000
|
XLON
|
977878833446039
|
19/04/2024
|
09:53:53
|
BST
|
112
|
77.5000
|
XLON
|
977878833446040
|
19/04/2024
|
09:56:47
|
BST
|
68
|
77.4200
|
XLON
|
977878833446323
|
19/04/2024
|
09:58:53
|
BST
|
41
|
77.3600
|
XLON
|
977878833446599
|
19/04/2024
|
10:01:56
|
BST
|
40
|
77.5200
|
XLON
|
977878833446845
|
19/04/2024
|
10:02:30
|
BST
|
125
|
77.5200
|
XLON
|
977878833446913
|
19/04/2024
|
10:05:05
|
BST
|
46
|
77.4600
|
XLON
|
977878833447076
|
19/04/2024
|
10:05:40
|
BST
|
44
|
77.4600
|
XLON
|
977878833447144
|
19/04/2024
|
10:15:07
|
BST
|
11
|
77.5000
|
XLON
|
977878833447559
|
19/04/2024
|
10:15:08
|
BST
|
6
|
77.5000
|
XLON
|
977878833447563
|
19/04/2024
|
10:15:08
|
BST
|
11
|
77.5000
|
XLON
|
977878833447562
|
19/04/2024
|
10:15:08
|
BST
|
38
|
77.5000
|
XLON
|
977878833447565
|
19/04/2024
|
10:15:08
|
BST
|
41
|
77.5000
|
XLON
|
977878833447561
|
19/04/2024
|
10:15:08
|
BST
|
42
|
77.5000
|
XLON
|
977878833447564
|
19/04/2024
|
10:15:09
|
BST
|
6
|
77.5000
|
XLON
|
977878833447654
|
19/04/2024
|
10:15:09
|
BST
|
11
|
77.5000
|
XLON
|
977878833447653
|
19/04/2024
|
10:15:09
|
BST
|
16
|
77.5000
|
XLON
|
977878833447651
|
19/04/2024
|
10:15:09
|
BST
|
42
|
77.5000
|
XLON
|
977878833447652
|
19/04/2024
|
10:15:20
|
BST
|
47
|
77.5400
|
XLON
|
977878833447926
|
19/04/2024
|
10:15:29
|
BST
|
30
|
77.5000
|
XLON
|
977878833448344
|
19/04/2024
|
10:15:29
|
BST
|
47
|
77.5000
|
XLON
|
977878833448345
|
19/04/2024
|
10:16:35
|
BST
|
60
|
77.6800
|
XLON
|
977878833448668
|
19/04/2024
|
10:16:50
|
BST
|
3
|
77.6800
|
XLON
|
977878833448712
|
19/04/2024
|
10:16:50
|
BST
|
3
|
77.6800
|
XLON
|
977878833448714
|
19/04/2024
|
10:16:50
|
BST
|
43
|
77.6800
|
XLON
|
977878833448713
|
19/04/2024
|
10:19:07
|
BST
|
17
|
77.7400
|
XLON
|
977878833449022
|
19/04/2024
|
10:19:07
|
BST
|
17
|
77.7600
|
XLON
|
977878833449023
|
19/04/2024
|
10:19:07
|
BST
|
52
|
77.7600
|
XLON
|
977878833449024
|
19/04/2024
|
10:19:07
|
BST
|
174
|
77.7600
|
XLON
|
977878833449017
|
19/04/2024
|
10:19:11
|
BST
|
17
|
77.7400
|
XLON
|
977878833449025
|
19/04/2024
|
10:20:00
|
BST
|
173
|
77.7200
|
XLON
|
977878833449136
|
19/04/2024
|
10:21:03
|
BST
|
49
|
77.7200
|
XLON
|
977878833449229
|
19/04/2024
|
10:21:03
|
BST
|
90
|
77.7200
|
XLON
|
977878833449215
|
19/04/2024
|
10:21:31
|
BST
|
109
|
77.6400
|
XLON
|
977878833449316
|
19/04/2024
|
10:22:34
|
BST
|
49
|
77.6200
|
XLON
|
977878833449408
|
19/04/2024
|
10:23:21
|
BST
|
45
|
77.5800
|
XLON
|
977878833449525
|
19/04/2024
|
10:26:34
|
BST
|
22
|
77.6600
|
XLON
|
977878833449819
|
19/04/2024
|
10:26:34
|
BST
|
141
|
77.6600
|
XLON
|
977878833449818
|
19/04/2024
|
10:27:03
|
BST
|
41
|
77.6400
|
XLON
|
977878833449848
|
19/04/2024
|
10:29:15
|
BST
|
78
|
77.5800
|
XLON
|
977878833449999
|
19/04/2024
|
10:29:15
|
BST
|
112
|
77.5800
|
XLON
|
977878833449996
|
19/04/2024
|
10:36:22
|
BST
|
52
|
77.8200
|
XLON
|
977878833450535
|
19/04/2024
|
10:36:22
|
BST
|
105
|
77.8200
|
XLON
|
977878833450534
|
19/04/2024
|
10:42:04
|
BST
|
46
|
77.7800
|
XLON
|
977878833450860
|
19/04/2024
|
10:51:13
|
BST
|
114
|
77.9800
|
XLON
|
977878833451976
|
19/04/2024
|
10:51:25
|
BST
|
55
|
77.9200
|
XLON
|
977878833452078
|
19/04/2024
|
10:52:37
|
BST
|
45
|
77.9200
|
XLON
|
977878833452604
|
19/04/2024
|
10:53:54
|
BST
|
11
|
77.8800
|
XLON
|
977878833453094
|
19/04/2024
|
10:53:54
|
BST
|
40
|
77.8800
|
XLON
|
977878833453092
|
19/04/2024
|
10:53:54
|
BST
|
47
|
77.8800
|
XLON
|
977878833453093
|
19/04/2024
|
10:57:31
|
BST
|
67
|
77.8800
|
XLON
|
977878833454563
|
19/04/2024
|
10:57:48
|
BST
|
64
|
77.9400
|
XLON
|
977878833454694
|
19/04/2024
|
10:57:55
|
BST
|
13
|
77.9200
|
XLON
|
977878833454712
|
19/04/2024
|
10:57:55
|
BST
|
60
|
77.9200
|
XLON
|
977878833454711
|
19/04/2024
|
10:57:55
|
BST
|
83
|
77.9200
|
XLON
|
977878833454710
|
19/04/2024
|
10:58:07
|
BST
|
39
|
77.9200
|
XLON
|
977878833454806
|
19/04/2024
|
11:00:22
|
BST
|
61
|
77.8600
|
XLON
|
977878833455733
|
19/04/2024
|
11:11:10
|
BST
|
53
|
78.1600
|
XLON
|
977878833456772
|
19/04/2024
|
11:11:41
|
BST
|
29
|
78.1400
|
XLON
|
977878833456794
|
19/04/2024
|
11:11:41
|
BST
|
144
|
78.1400
|
XLON
|
977878833456793
|
19/04/2024
|
11:15:09
|
BST
|
41
|
78.1600
|
XLON
|
977878833457058
|
19/04/2024
|
11:38:06
|
BST
|
16
|
78.0200
|
XLON
|
977878833458432
|
19/04/2024
|
11:38:06
|
BST
|
48
|
78.0200
|
XLON
|
977878833458431
|
19/04/2024
|
11:50:24
|
BST
|
42
|
77.9800
|
XLON
|
977878833459485
|
19/04/2024
|
12:02:47
|
BST
|
62
|
77.9800
|
XLON
|
977878833459996
|
19/04/2024
|
12:16:19
|
BST
|
42
|
77.8800
|
XLON
|
977878833460794
|
19/04/2024
|
12:18:00
|
BST
|
42
|
77.8800
|
XLON
|
977878833460928
|
19/04/2024
|
12:22:56
|
BST
|
67
|
77.8400
|
XLON
|
977878833461118
|
19/04/2024
|
12:29:04
|
BST
|
55
|
77.8400
|
XLON
|
977878833461357
|
19/04/2024
|
12:43:15
|
BST
|
79
|
78.0400
|
XLON
|
977878833462097
|
19/04/2024
|
12:45:40
|
BST
|
74
|
78.0200
|
XLON
|
977878833462205
|
19/04/2024
|
12:49:11
|
BST
|
14
|
77.9800
|
XLON
|
977878833462532
|
19/04/2024
|
12:49:11
|
BST
|
165
|
77.9800
|
XLON
|
977878833462533
|
19/04/2024
|
12:54:30
|
BST
|
123
|
77.9800
|
XLON
|
977878833462877
|
19/04/2024
|
12:57:29
|
BST
|
143
|
78.0200
|
XLON
|
977878833463049
|
19/04/2024
|
13:02:35
|
BST
|
18
|
78.1200
|
XLON
|
977878833463284
|
19/04/2024
|
13:02:35
|
BST
|
19
|
78.1200
|
XLON
|
977878833463287
|
19/04/2024
|
13:02:35
|
BST
|
36
|
78.1200
|
XLON
|
977878833463288
|
19/04/2024
|
13:02:35
|
BST
|
42
|
78.1200
|
XLON
|
977878833463285
|
19/04/2024
|
13:02:35
|
BST
|
42
|
78.1200
|
XLON
|
977878833463286
|
19/04/2024
|
13:04:37
|
BST
|
19
|
78.1200
|
XLON
|
977878833463499
|
19/04/2024
|
13:04:37
|
BST
|
49
|
78.1200
|
XLON
|
977878833463500
|
19/04/2024
|
13:04:45
|
BST
|
43
|
78.1400
|
XLON
|
977878833463518
|
19/04/2024
|
13:04:45
|
BST
|
150
|
78.1400
|
XLON
|
977878833463517
|
19/04/2024
|
13:09:09
|
BST
|
3
|
78.0400
|
XLON
|
977878833463691
|
19/04/2024
|
13:09:13
|
BST
|
46
|
78.0400
|
XLON
|
977878833463698
|
19/04/2024
|
13:09:13
|
BST
|
49
|
78.0400
|
XLON
|
977878833463696
|
19/04/2024
|
13:12:41
|
BST
|
17
|
78.1000
|
XLON
|
977878833463965
|
19/04/2024
|
13:13:02
|
BST
|
17
|
78.1000
|
XLON
|
977878833464005
|
19/04/2024
|
13:15:19
|
BST
|
22
|
78.1400
|
XLON
|
977878833464124
|
19/04/2024
|
13:15:22
|
BST
|
80
|
78.1200
|
XLON
|
977878833464154
|
19/04/2024
|
13:15:22
|
BST
|
174
|
78.1200
|
XLON
|
977878833464135
|
19/04/2024
|
13:23:08
|
BST
|
42
|
78.1400
|
XLON
|
977878833464920
|
19/04/2024
|
13:23:08
|
BST
|
77
|
78.1400
|
XLON
|
977878833464917
|
19/04/2024
|
13:23:08
|
BST
|
102
|
78.1400
|
XLON
|
977878833464918
|
19/04/2024
|
13:29:47
|
BST
|
18
|
78.1400
|
XLON
|
977878833465249
|
19/04/2024
|
13:29:47
|
BST
|
21
|
78.1400
|
XLON
|
977878833465250
|
19/04/2024
|
13:29:47
|
BST
|
42
|
78.1400
|
XLON
|
977878833465248
|
19/04/2024
|
13:30:13
|
BST
|
18
|
78.1400
|
XLON
|
977878833465259
|
19/04/2024
|
13:31:37
|
BST
|
10
|
78.2200
|
XLON
|
977878833465324
|
19/04/2024
|
13:31:37
|
BST
|
20
|
78.2200
|
XLON
|
977878833465323
|
19/04/2024
|
13:31:37
|
BST
|
42
|
78.2200
|
XLON
|
977878833465321
|
19/04/2024
|
13:31:37
|
BST
|
42
|
78.2200
|
XLON
|
977878833465322
|
19/04/2024
|
13:31:57
|
BST
|
29
|
78.2000
|
XLON
|
977878833465328
|
19/04/2024
|
13:31:57
|
BST
|
42
|
78.2000
|
XLON
|
977878833465331
|
19/04/2024
|
13:31:57
|
BST
|
55
|
78.2000
|
XLON
|
977878833465329
|
19/04/2024
|
13:31:57
|
BST
|
68
|
78.2000
|
XLON
|
977878833465330
|
19/04/2024
|
13:33:57
|
BST
|
52
|
78.1200
|
XLON
|
977878833465573
|
19/04/2024
|
13:33:57
|
BST
|
68
|
78.1200
|
XLON
|
977878833465572
|
19/04/2024
|
13:37:07
|
BST
|
13
|
78.1400
|
XLON
|
977878833465722
|
19/04/2024
|
13:37:07
|
BST
|
42
|
78.1400
|
XLON
|
977878833465721
|
19/04/2024
|
13:37:07
|
BST
|
42
|
78.1400
|
XLON
|
977878833465723
|
19/04/2024
|
13:38:07
|
BST
|
18
|
78.1400
|
XLON
|
977878833465756
|
19/04/2024
|
13:38:07
|
BST
|
22
|
78.1400
|
XLON
|
977878833465755
|
19/04/2024
|
13:39:35
|
BST
|
23
|
78.1600
|
XLON
|
977878833465827
|
19/04/2024
|
13:39:57
|
BST
|
7
|
78.1600
|
XLON
|
977878833465858
|
19/04/2024
|
13:39:57
|
BST
|
23
|
78.1600
|
XLON
|
977878833465857
|
19/04/2024
|
13:40:10
|
BST
|
22
|
78.1600
|
XLON
|
977878833465880
|
19/04/2024
|
13:41:21
|
BST
|
18
|
78.1600
|
XLON
|
977878833465969
|
19/04/2024
|
13:41:26
|
BST
|
18
|
78.1600
|
XLON
|
977878833465971
|
19/04/2024
|
13:41:31
|
BST
|
17
|
78.1600
|
XLON
|
977878833465972
|
19/04/2024
|
13:41:31
|
BST
|
34
|
78.1600
|
XLON
|
977878833465973
|
19/04/2024
|
13:41:31
|
BST
|
42
|
78.1600
|
XLON
|
977878833465974
|
19/04/2024
|
13:41:32
|
BST
|
63
|
78.1400
|
XLON
|
977878833465977
|
19/04/2024
|
13:41:32
|
BST
|
118
|
78.1400
|
XLON
|
977878833465978
|
19/04/2024
|
13:41:39
|
BST
|
102
|
78.1000
|
XLON
|
977878833465983
|
19/04/2024
|
13:42:56
|
BST
|
134
|
78.0800
|
XLON
|
977878833466111
|
19/04/2024
|
13:43:20
|
BST
|
62
|
78.0600
|
XLON
|
977878833466135
|
19/04/2024
|
13:45:14
|
BST
|
16
|
78.0200
|
XLON
|
977878833466305
|
19/04/2024
|
13:45:19
|
BST
|
16
|
78.0200
|
XLON
|
977878833466342
|
19/04/2024
|
13:45:24
|
BST
|
15
|
78.0200
|
XLON
|
977878833466347
|
19/04/2024
|
13:46:26
|
BST
|
16
|
78.0200
|
XLON
|
977878833466426
|
19/04/2024
|
13:46:28
|
BST
|
138
|
78.0000
|
XLON
|
977878833466428
|
19/04/2024
|
13:47:54
|
BST
|
17
|
77.9800
|
XLON
|
977878833466500
|
19/04/2024
|
13:47:59
|
BST
|
7
|
77.9800
|
XLON
|
977878833466501
|
19/04/2024
|
13:48:37
|
BST
|
15
|
78.0200
|
XLON
|
977878833466563
|
19/04/2024
|
13:48:50
|
BST
|
7
|
78.0400
|
XLON
|
977878833466648
|
19/04/2024
|
13:49:33
|
BST
|
9
|
78.0400
|
XLON
|
977878833466701
|
19/04/2024
|
13:49:33
|
BST
|
16
|
78.0400
|
XLON
|
977878833466700
|
19/04/2024
|
13:52:43
|
BST
|
6
|
78.2000
|
XLON
|
977878833466940
|
19/04/2024
|
13:52:43
|
BST
|
18
|
78.2000
|
XLON
|
977878833466939
|
19/04/2024
|
13:52:43
|
BST
|
19
|
78.2000
|
XLON
|
977878833466941
|
19/04/2024
|
13:52:43
|
BST
|
45
|
78.2000
|
XLON
|
977878833466937
|
19/04/2024
|
13:52:43
|
BST
|
60
|
78.2000
|
XLON
|
977878833466938
|
19/04/2024
|
13:52:43
|
BST
|
92
|
78.2000
|
XLON
|
977878833466942
|
19/04/2024
|
13:52:53
|
BST
|
19
|
78.2000
|
XLON
|
977878833466949
|
19/04/2024
|
13:52:53
|
BST
|
41
|
78.2000
|
XLON
|
977878833466951
|
19/04/2024
|
13:52:53
|
BST
|
50
|
78.2000
|
XLON
|
977878833466950
|
19/04/2024
|
13:53:04
|
BST
|
19
|
78.1800
|
XLON
|
977878833467001
|
19/04/2024
|
13:53:04
|
BST
|
42
|
78.1800
|
XLON
|
977878833467002
|
19/04/2024
|
13:54:04
|
BST
|
19
|
78.1800
|
XLON
|
977878833467118
|
19/04/2024
|
13:54:07
|
BST
|
19
|
78.1800
|
XLON
|
977878833467137
|
19/04/2024
|
13:55:26
|
BST
|
5
|
78.1600
|
XLON
|
977878833467181
|
19/04/2024
|
13:55:26
|
BST
|
5
|
78.1600
|
XLON
|
977878833467184
|
19/04/2024
|
13:55:26
|
BST
|
13
|
78.1600
|
XLON
|
977878833467185
|
19/04/2024
|
13:55:26
|
BST
|
60
|
78.1600
|
XLON
|
977878833467180
|
19/04/2024
|
13:55:26
|
BST
|
110
|
78.1600
|
XLON
|
977878833467179
|
19/04/2024
|
13:55:26
|
BST
|
129
|
78.1600
|
XLON
|
977878833467182
|
19/04/2024
|
13:55:26
|
BST
|
129
|
78.1600
|
XLON
|
977878833467183
|
19/04/2024
|
13:58:29
|
BST
|
9
|
78.1400
|
XLON
|
977878833467347
|
19/04/2024
|
13:58:29
|
BST
|
45
|
78.1400
|
XLON
|
977878833467348
|
19/04/2024
|
13:59:55
|
BST
|
1
|
78.1200
|
XLON
|
977878833467453
|
19/04/2024
|
13:59:55
|
BST
|
149
|
78.1200
|
XLON
|
977878833467455
|
19/04/2024
|
13:59:55
|
BST
|
188
|
78.1200
|
XLON
|
977878833467454
|
19/04/2024
|
14:00:45
|
BST
|
44
|
78.1000
|
XLON
|
977878833467556
|
19/04/2024
|
14:04:55
|
BST
|
108
|
78.1800
|
XLON
|
977878833467851
|
19/04/2024
|
14:04:55
|
BST
|
179
|
78.1800
|
XLON
|
977878833467850
|
19/04/2024
|
14:05:21
|
BST
|
75
|
78.0800
|
XLON
|
977878833467949
|
19/04/2024
|
14:07:00
|
BST
|
40
|
78.0800
|
XLON
|
977878833468177
|
19/04/2024
|
14:07:35
|
BST
|
93
|
78.0200
|
XLON
|
977878833468220
|
19/04/2024
|
14:09:12
|
BST
|
4
|
78.0000
|
XLON
|
977878833468331
|
19/04/2024
|
14:09:12
|
BST
|
38
|
78.0000
|
XLON
|
977878833468332
|
19/04/2024
|
14:11:34
|
BST
|
42
|
78.0800
|
XLON
|
977878833468502
|
19/04/2024
|
14:12:06
|
BST
|
15
|
78.0600
|
XLON
|
977878833468555
|
19/04/2024
|
14:12:06
|
BST
|
24
|
78.0600
|
XLON
|
977878833468556
|
19/04/2024
|
14:13:42
|
BST
|
169
|
78.0400
|
XLON
|
977878833468674
|
19/04/2024
|
14:13:42
|
BST
|
17
|
78.0600
|
XLON
|
977878833468678
|
19/04/2024
|
14:13:42
|
BST
|
19
|
78.0600
|
XLON
|
977878833468675
|
19/04/2024
|
14:13:42
|
BST
|
42
|
78.0600
|
XLON
|
977878833468676
|
19/04/2024
|
14:13:42
|
BST
|
42
|
78.0600
|
XLON
|
977878833468677
|
19/04/2024
|
14:16:24
|
BST
|
70
|
78.0200
|
XLON
|
977878833468978
|
19/04/2024
|
14:17:18
|
BST
|
46
|
78.0000
|
XLON
|
977878833469044
|
19/04/2024
|
14:19:05
|
BST
|
107
|
78.0400
|
XLON
|
977878833469332
|
19/04/2024
|
14:21:39
|
BST
|
11
|
77.9600
|
XLON
|
977878833469506
|
19/04/2024
|
14:21:39
|
BST
|
36
|
77.9600
|
XLON
|
977878833469507
|
19/04/2024
|
14:21:39
|
BST
|
58
|
77.9600
|
XLON
|
977878833469504
|
19/04/2024
|
14:22:29
|
BST
|
116
|
77.9400
|
XLON
|
977878833469687
|
19/04/2024
|
14:24:05
|
BST
|
22
|
77.9200
|
XLON
|
977878833469821
|
19/04/2024
|
14:24:05
|
BST
|
33
|
77.9200
|
XLON
|
977878833469822
|
19/04/2024
|
14:24:05
|
BST
|
62
|
77.9200
|
XLON
|
977878833469819
|
19/04/2024
|
14:25:00
|
BST
|
77
|
77.9400
|
XLON
|
977878833469945
|
19/04/2024
|
14:27:00
|
BST
|
60
|
77.8600
|
XLON
|
977878833470354
|
19/04/2024
|
14:27:00
|
BST
|
69
|
77.8600
|
XLON
|
977878833470355
|
19/04/2024
|
14:27:53
|
BST
|
103
|
77.8400
|
XLON
|
977878833470567
|
19/04/2024
|
14:30:00
|
BST
|
24
|
77.9600
|
XLON
|
977878833470921
|
19/04/2024
|
14:30:01
|
BST
|
180
|
77.9400
|
XLON
|
977878833470937
|
19/04/2024
|
14:31:02
|
BST
|
12
|
77.8400
|
XLON
|
977878833471335
|
19/04/2024
|
14:31:02
|
BST
|
19
|
77.8400
|
XLON
|
977878833471337
|
19/04/2024
|
14:31:02
|
BST
|
42
|
77.8400
|
XLON
|
977878833471336
|
19/04/2024
|
14:31:02
|
BST
|
97
|
77.8400
|
XLON
|
977878833471334
|
19/04/2024
|
14:33:25
|
BST
|
16
|
77.9800
|
XLON
|
977878833472078
|
19/04/2024
|
14:33:25
|
BST
|
49
|
77.9800
|
XLON
|
977878833472079
|
19/04/2024
|
14:33:26
|
BST
|
16
|
77.9800
|
XLON
|
977878833472086
|
19/04/2024
|
14:33:27
|
BST
|
16
|
77.9800
|
XLON
|
977878833472087
|
19/04/2024
|
14:33:29
|
BST
|
16
|
77.9800
|
XLON
|
977878833472089
|
19/04/2024
|
14:33:30
|
BST
|
16
|
77.9800
|
XLON
|
977878833472096
|
19/04/2024
|
14:34:06
|
BST
|
183
|
78.0000
|
XLON
|
977878833472173
|
19/04/2024
|
14:35:00
|
BST
|
176
|
78.0000
|
XLON
|
977878833472297
|
19/04/2024
|
14:35:41
|
BST
|
49
|
78.0600
|
XLON
|
977878833472428
|
19/04/2024
|
14:35:41
|
BST
|
110
|
78.0600
|
XLON
|
977878833472427
|
19/04/2024
|
14:36:08
|
BST
|
45
|
78.0200
|
XLON
|
977878833472534
|
19/04/2024
|
14:36:37
|
BST
|
70
|
78.0000
|
XLON
|
977878833472583
|
19/04/2024
|
14:37:44
|
BST
|
95
|
78.0200
|
XLON
|
977878833472946
|
19/04/2024
|
14:38:44
|
BST
|
118
|
78.0200
|
XLON
|
977878833473094
|
19/04/2024
|
14:40:29
|
BST
|
5
|
78.0000
|
XLON
|
977878833473419
|
19/04/2024
|
14:40:29
|
BST
|
22
|
78.0000
|
XLON
|
977878833473418
|
19/04/2024
|
14:40:32
|
BST
|
11
|
78.0000
|
XLON
|
977878833473430
|
19/04/2024
|
14:40:32
|
BST
|
22
|
78.0000
|
XLON
|
977878833473431
|
19/04/2024
|
14:40:37
|
BST
|
13
|
78.0000
|
XLON
|
977878833473438
|
19/04/2024
|
14:40:37
|
BST
|
26
|
78.0000
|
XLON
|
977878833473439
|
19/04/2024
|
14:40:44
|
BST
|
15
|
78.0000
|
XLON
|
977878833473459
|
19/04/2024
|
14:41:18
|
BST
|
11
|
78.0600
|
XLON
|
977878833473497
|
19/04/2024
|
14:41:37
|
BST
|
36
|
78.0600
|
XLON
|
977878833473555
|
19/04/2024
|
14:41:42
|
BST
|
19
|
78.0600
|
XLON
|
977878833473567
|
19/04/2024
|
14:41:42
|
BST
|
38
|
78.0600
|
XLON
|
977878833473568
|
19/04/2024
|
14:41:44
|
BST
|
74
|
78.0400
|
XLON
|
977878833473603
|
19/04/2024
|
14:41:44
|
BST
|
95
|
78.0400
|
XLON
|
977878833473602
|
19/04/2024
|
14:41:45
|
BST
|
87
|
78.0400
|
XLON
|
977878833473605
|
19/04/2024
|
14:42:08
|
BST
|
75
|
78.0600
|
XLON
|
977878833473734
|
19/04/2024
|
14:46:14
|
BST
|
151
|
78.1800
|
XLON
|
977878833474355
|
19/04/2024
|
14:46:14
|
BST
|
159
|
78.1800
|
XLON
|
977878833474359
|
19/04/2024
|
14:46:39
|
BST
|
18
|
78.2000
|
XLON
|
977878833474450
|
19/04/2024
|
14:46:39
|
BST
|
42
|
78.2000
|
XLON
|
977878833474451
|
19/04/2024
|
14:46:39
|
BST
|
42
|
78.2000
|
XLON
|
977878833474452
|
19/04/2024
|
14:46:45
|
BST
|
19
|
78.2000
|
XLON
|
977878833474459
|
19/04/2024
|
14:46:47
|
BST
|
19
|
78.2000
|
XLON
|
977878833474461
|
19/04/2024
|
14:46:48
|
BST
|
33
|
78.1800
|
XLON
|
977878833474469
|
19/04/2024
|
14:46:48
|
BST
|
128
|
78.1800
|
XLON
|
977878833474475
|
19/04/2024
|
14:46:48
|
BST
|
141
|
78.1800
|
XLON
|
977878833474470
|
19/04/2024
|
14:47:42
|
BST
|
41
|
78.1800
|
XLON
|
977878833474580
|
19/04/2024
|
14:47:42
|
BST
|
77
|
78.1800
|
XLON
|
977878833474579
|
19/04/2024
|
14:50:01
|
BST
|
40
|
78.1600
|
XLON
|
977878833474921
|
19/04/2024
|
14:50:01
|
BST
|
41
|
78.1800
|
XLON
|
977878833474915
|
19/04/2024
|
14:50:01
|
BST
|
64
|
78.1800
|
XLON
|
977878833474919
|
19/04/2024
|
14:50:01
|
BST
|
116
|
78.1800
|
XLON
|
977878833474918
|
19/04/2024
|
14:50:01
|
BST
|
128
|
78.1800
|
XLON
|
977878833474914
|
19/04/2024
|
14:50:47
|
BST
|
50
|
78.1400
|
XLON
|
977878833475061
|
19/04/2024
|
14:50:48
|
BST
|
65
|
78.1400
|
XLON
|
977878833475064
|
19/04/2024
|
14:51:18
|
BST
|
45
|
78.1200
|
XLON
|
977878833475098
|
19/04/2024
|
14:51:54
|
BST
|
94
|
78.1200
|
XLON
|
977878833475148
|
19/04/2024
|
14:52:28
|
BST
|
129
|
78.0800
|
XLON
|
977878833475211
|
19/04/2024
|
14:53:47
|
BST
|
45
|
78.1200
|
XLON
|
977878833475497
|
19/04/2024
|
14:53:47
|
BST
|
150
|
78.1200
|
XLON
|
977878833475496
|
19/04/2024
|
14:55:06
|
BST
|
44
|
78.1600
|
XLON
|
977878833475704
|
19/04/2024
|
14:55:06
|
BST
|
148
|
78.1600
|
XLON
|
977878833475705
|
19/04/2024
|
14:56:00
|
BST
|
16
|
78.1600
|
XLON
|
977878833475741
|
19/04/2024
|
14:56:00
|
BST
|
42
|
78.1600
|
XLON
|
977878833475742
|
19/04/2024
|
14:56:00
|
BST
|
42
|
78.1600
|
XLON
|
977878833475743
|
19/04/2024
|
14:56:10
|
BST
|
133
|
78.1400
|
XLON
|
977878833475773
|
19/04/2024
|
14:56:10
|
BST
|
14
|
78.1600
|
XLON
|
977878833475776
|
19/04/2024
|
14:56:10
|
BST
|
42
|
78.1600
|
XLON
|
977878833475774
|
19/04/2024
|
14:56:10
|
BST
|
42
|
78.1600
|
XLON
|
977878833475775
|
19/04/2024
|
14:56:51
|
BST
|
2
|
78.1400
|
XLON
|
977878833475855
|
19/04/2024
|
14:56:51
|
BST
|
43
|
78.1400
|
XLON
|
977878833475854
|
19/04/2024
|
14:57:46
|
BST
|
3
|
78.2200
|
XLON
|
977878833476012
|
19/04/2024
|
14:57:46
|
BST
|
45
|
78.2200
|
XLON
|
977878833476013
|
19/04/2024
|
14:57:46
|
BST
|
81
|
78.2200
|
XLON
|
977878833476010
|
19/04/2024
|
14:57:46
|
BST
|
94
|
78.2200
|
XLON
|
977878833476011
|
19/04/2024
|
14:58:12
|
BST
|
9
|
78.2000
|
XLON
|
977878833476080
|
19/04/2024
|
14:58:20
|
BST
|
9
|
78.2000
|
XLON
|
977878833476113
|
19/04/2024
|
14:58:20
|
BST
|
52
|
78.2000
|
XLON
|
977878833476114
|
19/04/2024
|
14:59:16
|
BST
|
136
|
78.2000
|
XLON
|
977878833476223
|
19/04/2024
|
14:59:21
|
BST
|
60
|
78.1600
|
XLON
|
977878833476294
|
19/04/2024
|
14:59:45
|
BST
|
15
|
78.0600
|
XLON
|
977878833476421
|
19/04/2024
|
14:59:45
|
BST
|
43
|
78.0600
|
XLON
|
977878833476420
|
19/04/2024
|
15:01:13
|
BST
|
23
|
78.1800
|
XLON
|
977878833476870
|
19/04/2024
|
15:01:20
|
BST
|
131
|
78.1600
|
XLON
|
977878833476887
|
19/04/2024
|
15:02:09
|
BST
|
149
|
78.1400
|
XLON
|
977878833476972
|
19/04/2024
|
15:03:53
|
BST
|
44
|
78.1200
|
XLON
|
977878833477186
|
19/04/2024
|
15:04:16
|
BST
|
16
|
78.1200
|
XLON
|
977878833477212
|
19/04/2024
|
15:04:16
|
BST
|
17
|
78.1200
|
XLON
|
977878833477211
|
19/04/2024
|
15:04:16
|
BST
|
17
|
78.1200
|
XLON
|
977878833477214
|
19/04/2024
|
15:04:16
|
BST
|
42
|
78.1200
|
XLON
|
977878833477213
|
19/04/2024
|
15:04:19
|
BST
|
174
|
78.1000
|
XLON
|
977878833477219
|
19/04/2024
|
15:05:50
|
BST
|
22
|
78.1600
|
XLON
|
977878833477460
|
19/04/2024
|
15:06:15
|
BST
|
9
|
78.1600
|
XLON
|
977878833477483
|
19/04/2024
|
15:06:35
|
BST
|
31
|
78.2000
|
XLON
|
977878833477514
|
19/04/2024
|
15:06:35
|
BST
|
87
|
78.2000
|
XLON
|
977878833477515
|
19/04/2024
|
15:06:48
|
BST
|
172
|
78.1800
|
XLON
|
977878833477531
|
19/04/2024
|
15:08:40
|
BST
|
5
|
78.2400
|
XLON
|
977878833477843
|
19/04/2024
|
15:08:40
|
BST
|
11
|
78.2400
|
XLON
|
977878833477844
|
19/04/2024
|
15:08:40
|
BST
|
42
|
78.2400
|
XLON
|
977878833477841
|
19/04/2024
|
15:08:40
|
BST
|
42
|
78.2400
|
XLON
|
977878833477842
|
19/04/2024
|
15:08:46
|
BST
|
23
|
78.2200
|
XLON
|
977878833477853
|
19/04/2024
|
15:08:46
|
BST
|
24
|
78.2200
|
XLON
|
977878833477852
|
19/04/2024
|
15:08:51
|
BST
|
42
|
78.2000
|
XLON
|
977878833477871
|
19/04/2024
|
15:08:51
|
BST
|
58
|
78.2000
|
XLON
|
977878833477872
|
19/04/2024
|
15:08:51
|
BST
|
81
|
78.2000
|
XLON
|
977878833477873
|
19/04/2024
|
15:10:02
|
BST
|
102
|
78.1600
|
XLON
|
977878833478053
|
19/04/2024
|
15:10:16
|
BST
|
76
|
78.1400
|
XLON
|
977878833478106
|
19/04/2024
|
15:11:27
|
BST
|
12
|
78.1200
|
XLON
|
977878833478199
|
19/04/2024
|
15:11:32
|
BST
|
9
|
78.1200
|
XLON
|
977878833478235
|
19/04/2024
|
15:11:32
|
BST
|
11
|
78.1200
|
XLON
|
977878833478236
|
19/04/2024
|
15:11:35
|
BST
|
17
|
78.1200
|
XLON
|
977878833478249
|
19/04/2024
|
15:11:35
|
BST
|
42
|
78.1200
|
XLON
|
977878833478248
|
19/04/2024
|
15:11:43
|
BST
|
51
|
78.1000
|
XLON
|
977878833478286
|
19/04/2024
|
15:11:43
|
BST
|
141
|
78.1000
|
XLON
|
977878833478285
|
19/04/2024
|
15:12:58
|
BST
|
3
|
78.1200
|
XLON
|
977878833478450
|
19/04/2024
|
15:12:58
|
BST
|
37
|
78.1200
|
XLON
|
977878833478449
|
19/04/2024
|
15:13:02
|
BST
|
17
|
78.1000
|
XLON
|
977878833478451
|
19/04/2024
|
15:13:08
|
BST
|
17
|
78.1000
|
XLON
|
977878833478460
|
19/04/2024
|
15:13:12
|
BST
|
18
|
78.1000
|
XLON
|
977878833478473
|
19/04/2024
|
15:13:20
|
BST
|
17
|
78.1000
|
XLON
|
977878833478505
|
19/04/2024
|
15:13:22
|
BST
|
58
|
78.0800
|
XLON
|
977878833478518
|
19/04/2024
|
15:13:22
|
BST
|
120
|
78.0800
|
XLON
|
977878833478517
|
19/04/2024
|
15:14:08
|
BST
|
95
|
78.0400
|
XLON
|
977878833478717
|
19/04/2024
|
15:15:23
|
BST
|
60
|
78.0200
|
XLON
|
977878833479032
|
19/04/2024
|
15:15:23
|
BST
|
122
|
78.0200
|
XLON
|
977878833479031
|
19/04/2024
|
15:15:25
|
BST
|
63
|
78.0000
|
XLON
|
977878833479051
|
19/04/2024
|
15:17:50
|
BST
|
39
|
78.0200
|
XLON
|
977878833479579
|
19/04/2024
|
15:17:50
|
BST
|
150
|
78.0200
|
XLON
|
977878833479578
|
19/04/2024
|
15:18:54
|
BST
|
10
|
78.0200
|
XLON
|
977878833479766
|
19/04/2024
|
15:18:54
|
BST
|
35
|
78.0200
|
XLON
|
977878833479767
|
19/04/2024
|
15:20:38
|
BST
|
19
|
78.0200
|
XLON
|
977878833480120
|
19/04/2024
|
15:21:20
|
BST
|
16
|
78.0600
|
XLON
|
977878833480321
|
19/04/2024
|
15:21:20
|
BST
|
31
|
78.0600
|
XLON
|
977878833480319
|
19/04/2024
|
15:21:20
|
BST
|
42
|
78.0600
|
XLON
|
977878833480320
|
19/04/2024
|
15:21:21
|
BST
|
175
|
78.0400
|
XLON
|
977878833480338
|
19/04/2024
|
15:22:37
|
BST
|
95
|
77.9400
|
XLON
|
977878833480579
|
19/04/2024
|
15:24:26
|
BST
|
39
|
77.9600
|
XLON
|
977878833480852
|
19/04/2024
|
15:24:28
|
BST
|
71
|
77.9400
|
XLON
|
977878833480861
|
19/04/2024
|
15:24:54
|
BST
|
133
|
77.9200
|
XLON
|
977878833480915
|
19/04/2024
|
15:25:48
|
BST
|
60
|
77.9000
|
XLON
|
977878833481028
|
19/04/2024
|
15:26:31
|
BST
|
19
|
77.8800
|
XLON
|
977878833481131
|
19/04/2024
|
15:26:31
|
BST
|
80
|
77.8800
|
XLON
|
977878833481132
|
19/04/2024
|
15:27:42
|
BST
|
21
|
77.8600
|
XLON
|
977878833481325
|
19/04/2024
|
15:27:42
|
BST
|
101
|
77.8600
|
XLON
|
977878833481326
|
19/04/2024
|
15:28:38
|
BST
|
4
|
77.8200
|
XLON
|
977878833481456
|
19/04/2024
|
15:28:38
|
BST
|
43
|
77.8200
|
XLON
|
977878833481455
|
19/04/2024
|
15:28:38
|
BST
|
45
|
77.8200
|
XLON
|
977878833481454
|
19/04/2024
|
15:29:01
|
BST
|
9
|
77.8000
|
XLON
|
977878833481501
|
19/04/2024
|
15:30:19
|
BST
|
44
|
77.9200
|
XLON
|
977878833481747
|
19/04/2024
|
15:30:31
|
BST
|
49
|
77.9200
|
XLON
|
977878833481763
|
19/04/2024
|
15:30:41
|
BST
|
146
|
77.9000
|
XLON
|
977878833481819
|
19/04/2024
|
15:31:43
|
BST
|
48
|
77.9200
|
XLON
|
977878833481946
|
19/04/2024
|
15:31:43
|
BST
|
72
|
77.9200
|
XLON
|
977878833481944
|
19/04/2024
|
15:33:02
|
BST
|
9
|
77.9000
|
XLON
|
977878833482105
|
19/04/2024
|
15:33:33
|
BST
|
36
|
77.9200
|
XLON
|
977878833482179
|
19/04/2024
|
15:33:33
|
BST
|
95
|
77.9200
|
XLON
|
977878833482180
|
19/04/2024
|
15:35:02
|
BST
|
144
|
77.9000
|
XLON
|
977878833482389
|
19/04/2024
|
15:37:03
|
BST
|
9
|
77.9200
|
XLON
|
977878833482654
|
19/04/2024
|
15:37:03
|
BST
|
18
|
77.9200
|
XLON
|
977878833482656
|
19/04/2024
|
15:37:03
|
BST
|
32
|
77.9200
|
XLON
|
977878833482657
|
19/04/2024
|
15:37:03
|
BST
|
117
|
77.9200
|
XLON
|
977878833482655
|
19/04/2024
|
15:37:30
|
BST
|
11
|
77.8800
|
XLON
|
977878833482719
|
19/04/2024
|
15:37:30
|
BST
|
30
|
77.8800
|
XLON
|
977878833482720
|
19/04/2024
|
15:38:44
|
BST
|
107
|
77.8400
|
XLON
|
977878833482963
|
19/04/2024
|
15:41:46
|
BST
|
25
|
77.8600
|
XLON
|
977878833483884
|
19/04/2024
|
15:41:46
|
BST
|
163
|
77.8600
|
XLON
|
977878833483885
|
19/04/2024
|
15:41:47
|
BST
|
154
|
77.8600
|
XLON
|
977878833483887
|
19/04/2024
|
15:42:53
|
BST
|
42
|
77.9200
|
XLON
|
977878833484133
|
19/04/2024
|
15:42:53
|
BST
|
71
|
77.9200
|
XLON
|
977878833484131
|
19/04/2024
|
15:43:52
|
BST
|
79
|
77.9400
|
XLON
|
977878833484284
|
19/04/2024
|
15:44:35
|
BST
|
111
|
77.9600
|
XLON
|
977878833484397
|
19/04/2024
|
15:45:22
|
BST
|
79
|
77.9800
|
XLON
|
977878833484513
|
19/04/2024
|
15:46:00
|
BST
|
86
|
77.9600
|
XLON
|
977878833484578
|
19/04/2024
|
15:48:11
|
BST
|
20
|
78.0400
|
XLON
|
977878833484822
|
19/04/2024
|
15:48:18
|
BST
|
19
|
78.0400
|
XLON
|
977878833484827
|
19/04/2024
|
15:48:22
|
BST
|
178
|
78.0200
|
XLON
|
977878833484828
|
19/04/2024
|
15:49:40
|
BST
|
22
|
78.0600
|
XLON
|
977878833484946
|
19/04/2024
|
15:49:40
|
BST
|
50
|
78.0600
|
XLON
|
977878833484945
|
19/04/2024
|
15:50:38
|
BST
|
21
|
78.1200
|
XLON
|
977878833485045
|
19/04/2024
|
15:50:38
|
BST
|
33
|
78.1200
|
XLON
|
977878833485048
|
19/04/2024
|
15:50:38
|
BST
|
54
|
78.1200
|
XLON
|
977878833485046
|
19/04/2024
|
15:50:38
|
BST
|
54
|
78.1200
|
XLON
|
977878833485047
|
19/04/2024
|
15:50:52
|
BST
|
2
|
78.1000
|
XLON
|
977878833485117
|
19/04/2024
|
15:50:52
|
BST
|
46
|
78.1000
|
XLON
|
977878833485116
|
19/04/2024
|
15:50:56
|
BST
|
54
|
78.0800
|
XLON
|
977878833485139
|
19/04/2024
|
15:50:56
|
BST
|
56
|
78.0800
|
XLON
|
977878833485140
|
19/04/2024
|
15:50:56
|
BST
|
79
|
78.0800
|
XLON
|
977878833485138
|
19/04/2024
|
15:52:35
|
BST
|
10
|
78.0600
|
XLON
|
977878833485370
|
19/04/2024
|
15:52:35
|
BST
|
60
|
78.0600
|
XLON
|
977878833485371
|
19/04/2024
|
15:53:07
|
BST
|
99
|
78.1000
|
XLON
|
977878833485445
|
19/04/2024
|
15:54:22
|
BST
|
7
|
78.1200
|
XLON
|
977878833485586
|
19/04/2024
|
15:54:22
|
BST
|
150
|
78.1200
|
XLON
|
977878833485585
|
19/04/2024
|
15:55:12
|
BST
|
12
|
78.1200
|
XLON
|
977878833485738
|
19/04/2024
|
15:55:12
|
BST
|
46
|
78.1200
|
XLON
|
977878833485739
|
19/04/2024
|
15:56:55
|
BST
|
142
|
78.1400
|
XLON
|
977878833485936
|
19/04/2024
|
15:57:07
|
BST
|
43
|
78.1200
|
XLON
|
977878833485966
|
19/04/2024
|
15:57:07
|
BST
|
51
|
78.1200
|
XLON
|
977878833485967
|
19/04/2024
|
15:57:18
|
BST
|
45
|
78.1000
|
XLON
|
977878833485984
|
19/04/2024
|
15:59:19
|
BST
|
72
|
78.1400
|
XLON
|
977878833486263
|
19/04/2024
|
15:59:19
|
BST
|
112
|
78.1400
|
XLON
|
977878833486260
|
19/04/2024
|
15:59:28
|
BST
|
84
|
78.1600
|
XLON
|
977878833486324
|
19/04/2024
|
16:00:00
|
BST
|
43
|
78.1400
|
XLON
|
977878833486588
|
19/04/2024
|
16:00:21
|
BST
|
6
|
78.1400
|
XLON
|
977878833486647
|
19/04/2024
|
16:00:21
|
BST
|
42
|
78.1400
|
XLON
|
977878833486643
|
19/04/2024
|
16:00:21
|
BST
|
50
|
78.1400
|
XLON
|
977878833486648
|
19/04/2024
|
16:00:47
|
BST
|
41
|
78.1200
|
XLON
|
977878833486731
|
19/04/2024
|
16:00:47
|
BST
|
41
|
78.1200
|
XLON
|
977878833486734
|
19/04/2024
|
16:02:03
|
BST
|
70
|
78.1600
|
XLON
|
977878833486833
|
19/04/2024
|
16:02:03
|
BST
|
175
|
78.1600
|
XLON
|
977878833486837
|
19/04/2024
|
16:02:38
|
BST
|
52
|
78.1000
|
XLON
|
977878833486900
|
19/04/2024
|
16:02:40
|
BST
|
22
|
78.0800
|
XLON
|
977878833486907
|
19/04/2024
|
16:02:40
|
BST
|
50
|
78.0800
|
XLON
|
977878833486908
|
19/04/2024
|
16:03:17
|
BST
|
70
|
78.0400
|
XLON
|
977878833487022
|
19/04/2024
|
16:03:41
|
BST
|
10
|
78.0400
|
XLON
|
977878833487105
|
19/04/2024
|
16:03:41
|
BST
|
45
|
78.0400
|
XLON
|
977878833487104
|
19/04/2024
|
16:04:00
|
BST
|
41
|
78.0400
|
XLON
|
977878833487137
|
19/04/2024
|
16:04:52
|
BST
|
41
|
78.0400
|
XLON
|
977878833487299
|
19/04/2024
|
16:05:06
|
BST
|
49
|
78.0400
|
XLON
|
977878833487347
|
19/04/2024
|
16:05:24
|
BST
|
40
|
78.0400
|
XLON
|
977878833487382
|
19/04/2024
|
16:05:45
|
BST
|
19
|
78.0400
|
XLON
|
977878833487399
|
19/04/2024
|
16:05:45
|
BST
|
33
|
78.0400
|
XLON
|
977878833487400
|
19/04/2024
|
16:06:15
|
BST
|
181
|
78.0400
|
XLON
|
977878833487540
|
19/04/2024
|
16:07:39
|
BST
|
189
|
78.0800
|
XLON
|
977878833487859
|
19/04/2024
|
16:08:46
|
BST
|
69
|
78.0800
|
XLON
|
977878833487982
|
19/04/2024
|
16:09:10
|
BST
|
41
|
78.1000
|
XLON
|
977878833488010
|
19/04/2024
|
16:09:23
|
BST
|
60
|
78.1200
|
XLON
|
977878833488059
|
19/04/2024
|
16:09:47
|
BST
|
181
|
78.1200
|
XLON
|
977878833488093
|
19/04/2024
|
16:10:15
|
BST
|
47
|
78.1200
|
XLON
|
977878833488120
|
19/04/2024
|
16:10:24
|
BST
|
44
|
78.1200
|
XLON
|
977878833488127
|
19/04/2024
|
16:12:11
|
BST
|
7
|
78.1600
|
XLON
|
977878833488389
|
19/04/2024
|
16:12:11
|
BST
|
14
|
78.1600
|
XLON
|
977878833488395
|
19/04/2024
|
16:12:11
|
BST
|
33
|
78.1600
|
XLON
|
977878833488394
|
19/04/2024
|
16:12:11
|
BST
|
49
|
78.1600
|
XLON
|
977878833488393
|
19/04/2024
|
16:12:11
|
BST
|
166
|
78.1600
|
XLON
|
977878833488390
|
19/04/2024
|
16:13:13
|
BST
|
12
|
78.2200
|
XLON
|
977878833488611
|
19/04/2024
|
16:13:13
|
BST
|
53
|
78.2200
|
XLON
|
977878833488612
|
19/04/2024
|
16:13:13
|
BST
|
65
|
78.2200
|
XLON
|
977878833488610
|
19/04/2024
|
16:13:50
|
BST
|
109
|
78.2200
|
XLON
|
977878833488664
|
19/04/2024
|
16:13:54
|
BST
|
63
|
78.1800
|
XLON
|
977878833488715
|
19/04/2024
|
16:15:22
|
BST
|
40
|
78.2000
|
XLON
|
977878833489036
|
19/04/2024
|
16:15:55
|
BST
|
175
|
78.2000
|
XLON
|
977878833489132
|
19/04/2024
|
16:16:32
|
BST
|
8
|
78.2000
|
XLON
|
977878833489216
|
19/04/2024
|
16:16:32
|
BST
|
22
|
78.2000
|
XLON
|
977878833489214
|
19/04/2024
|
16:16:32
|
BST
|
60
|
78.2000
|
XLON
|
977878833489215
|
19/04/2024
|
16:16:32
|
BST
|
159
|
78.2000
|
XLON
|
977878833489213
|
19/04/2024
|
16:17:16
|
BST
|
46
|
78.2000
|
XLON
|
977878833489349
|
19/04/2024
|
16:17:16
|
BST
|
101
|
78.2000
|
XLON
|
977878833489339
|
19/04/2024
|
16:17:52
|
BST
|
11
|
78.1800
|
XLON
|
977878833489419
|
19/04/2024
|
16:17:52
|
BST
|
85
|
78.1800
|
XLON
|
977878833489418
|
19/04/2024
|
16:17:57
|
BST
|
48
|
78.1600
|
XLON
|
977878833489426
|
19/04/2024
|
16:18:49
|
BST
|
97
|
78.1200
|
XLON
|
977878833489614
|
19/04/2024
|
16:18:49
|
BST
|
15
|
78.1400
|
XLON
|
977878833489613
|
19/04/2024
|
16:18:49
|
BST
|
26
|
78.1400
|
XLON
|
977878833489612
|
19/04/2024
|
16:19:19
|
BST
|
26
|
78.0800
|
XLON
|
977878833489820
|
19/04/2024
|
16:19:19
|
BST
|
90
|
78.0800
|
XLON
|
977878833489821
|
19/04/2024
|
16:19:32
|
BST
|
99
|
78.0400
|
XLON
|
977878833489886
|
19/04/2024
|
16:19:56
|
BST
|
58
|
78.0400
|
XLON
|
977878833489981
|
19/04/2024
|
16:20:36
|
BST
|
12
|
78.1400
|
XLON
|
977878833490187
|
19/04/2024
|
16:20:36
|
BST
|
28
|
78.1400
|
XLON
|
977878833490188
|
19/04/2024
|
16:20:53
|
BST
|
39
|
78.1000
|
XLON
|
977878833490262
|
19/04/2024
|
16:20:53
|
BST
|
3
|
78.1400
|
XLON
|
977878833490240
|
19/04/2024
|
16:20:53
|
BST
|
31
|
78.1400
|
XLON
|
977878833490249
|
19/04/2024
|
16:20:53
|
BST
|
60
|
78.1400
|
XLON
|
977878833490248
|
19/04/2024
|
16:20:53
|
BST
|
139
|
78.1400
|
XLON
|
977878833490241
|
19/04/2024
|
16:21:46
|
BST
|
74
|
78.1400
|
XLON
|
977878833490476
|
19/04/2024
|
16:21:46
|
BST
|
125
|
78.1400
|
XLON
|
977878833490479
|
19/04/2024
|
16:22:07
|
BST
|
47
|
78.1200
|
XLON
|
977878833490567
|
19/04/2024
|
16:22:45
|
BST
|
41
|
78.1200
|
XLON
|
977878833490799
|
19/04/2024
|
16:22:54
|
BST
|
42
|
78.1200
|
XLON
|
977878833490848
|
19/04/2024
|
16:23:06
|
BST
|
48
|
78.1200
|
XLON
|
977878833490888
|
19/04/2024
|
16:23:15
|
BST
|
39
|
78.1200
|
XLON
|
977878833490896
|
19/04/2024
|
16:23:24
|
BST
|
39
|
78.1200
|
XLON
|
977878833490936
|
19/04/2024
|
16:23:33
|
BST
|
2
|
78.1200
|
XLON
|
977878833490949
|
19/04/2024
|
16:23:33
|
BST
|
37
|
78.1200
|
XLON
|
977878833490950
|
19/04/2024
|
16:23:42
|
BST
|
5
|
78.1200
|
XLON
|
977878833490959
|
19/04/2024
|
16:23:42
|
BST
|
34
|
78.1200
|
XLON
|
977878833490960
|
19/04/2024
|
16:23:50
|
BST
|
35
|
78.1000
|
XLON
|
977878833491035
|
19/04/2024
|
16:23:50
|
BST
|
146
|
78.1000
|
XLON
|
977878833491036
|
19/04/2024
|
16:23:58
|
BST
|
58
|
78.1000
|
XLON
|
977878833491067
|
19/04/2024
|
16:24:31
|
BST
|
55
|
78.0800
|
XLON
|
977878833491165
|
19/04/2024
|
16:24:31
|
BST
|
82
|
78.0800
|
XLON
|
977878833491167
|
19/04/2024
|
16:24:41
|
BST
|
41
|
78.0800
|
XLON
|
977878833491233
|
19/04/2024
|
16:25:37
|
BST
|
3
|
78.1000
|
XLON
|
977878833491404
|
19/04/2024
|
16:25:37
|
BST
|
10
|
78.1000
|
XLON
|
977878833491406
|
19/04/2024
|
16:25:37
|
BST
|
47
|
78.1000
|
XLON
|
977878833491403
|
19/04/2024
|
16:25:37
|
BST
|
100
|
78.1000
|
XLON
|
977878833491405
|
19/04/2024
|
16:27:06
|
BST
|
57
|
78.1000
|
XLON
|
977878833491655
|
19/04/2024
|
16:27:06
|
BST
|
124
|
78.1000
|
XLON
|
977878833491656
|
19/04/2024
|
16:28:58
|
BST
|
6
|
78.1200
|
XLON
|
977878833492094
|
19/04/2024
|
16:28:58
|
BST
|
6
|
78.1200
|
XLON
|
977878833492097
|
19/04/2024
|
16:28:58
|
BST
|
39
|
78.1200
|
XLON
|
977878833492090
|
19/04/2024
|
16:28:58
|
BST
|
43
|
78.1200
|
XLON
|
977878833492095
|
19/04/2024
|
16:28:58
|
BST
|
92
|
78.1200
|
XLON
|
977878833492096
|
19/04/2024
|
16:28:58
|
BST
|
93
|
78.1200
|
XLON
|
977878833492098
|
|
|
|
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
POSFLFSTSRIALIS
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