InterContinental Hotels Group PLC Transaction in Own Shares
July 03 2024 - 2:00AM
RNS Regulatory News
RNS Number : 8810U
InterContinental Hotels Group PLC
03 July 2024
03 July
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 02 July
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 3 May 2024 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
Date of purchase:
|
02 July 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
25,000
|
|
|
Lowest price paid per
share:
|
£ 81.0400
|
|
|
Highest price paid per
share:
|
£ 81.9400
|
|
|
Average price paid per
share:
|
£ 81.6035
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 161,521,765 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: 25,000 (ISIN:
GB00BHJYC057)
Date of purchases: 02 July
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
25,000
|
|
|
|
Highest price paid (per
ordinary share)
|
£
81.9400
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
81.0400
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
81.6035
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
02/07/2024
|
09:59:26
|
BST
|
86
|
81.3600
|
XLON
|
1023646004942635
|
02/07/2024
|
09:59:59
|
BST
|
86
|
81.3400
|
XLON
|
1023646004942664
|
02/07/2024
|
10:00:00
|
BST
|
4
|
81.3200
|
XLON
|
1023646004942673
|
02/07/2024
|
10:00:02
|
BST
|
82
|
81.3200
|
XLON
|
1023646004942681
|
02/07/2024
|
10:00:54
|
BST
|
62
|
81.3600
|
XLON
|
1023646004942721
|
02/07/2024
|
10:01:35
|
BST
|
40
|
81.4000
|
XLON
|
1023646004942763
|
02/07/2024
|
10:12:55
|
BST
|
85
|
81.3800
|
XLON
|
1023646004943298
|
02/07/2024
|
10:15:10
|
BST
|
50
|
81.4200
|
XLON
|
1023646004943451
|
02/07/2024
|
10:17:50
|
BST
|
63
|
81.4600
|
XLON
|
1023646004943588
|
02/07/2024
|
10:19:05
|
BST
|
50
|
81.4600
|
XLON
|
1023646004943678
|
02/07/2024
|
10:19:30
|
BST
|
36
|
81.4800
|
XLON
|
1023646004943722
|
02/07/2024
|
10:22:11
|
BST
|
51
|
81.5000
|
XLON
|
1023646004943801
|
02/07/2024
|
10:22:45
|
BST
|
46
|
81.4600
|
XLON
|
1023646004943850
|
02/07/2024
|
10:24:00
|
BST
|
44
|
81.3800
|
XLON
|
1023646004943880
|
02/07/2024
|
10:24:13
|
BST
|
44
|
81.3600
|
XLON
|
1023646004943919
|
02/07/2024
|
10:30:42
|
BST
|
46
|
81.3000
|
XLON
|
1023646004944171
|
02/07/2024
|
10:36:00
|
BST
|
43
|
81.4400
|
XLON
|
1023646004944626
|
02/07/2024
|
10:36:02
|
BST
|
12
|
81.4200
|
XLON
|
1023646004944629
|
02/07/2024
|
10:36:15
|
BST
|
13
|
81.4200
|
XLON
|
1023646004944640
|
02/07/2024
|
10:36:47
|
BST
|
18
|
81.4200
|
XLON
|
1023646004944670
|
02/07/2024
|
10:39:46
|
BST
|
45
|
81.4200
|
XLON
|
1023646004944775
|
02/07/2024
|
10:41:32
|
BST
|
78
|
81.5200
|
XLON
|
1023646004944897
|
02/07/2024
|
10:41:32
|
BST
|
1
|
81.5200
|
XLON
|
1023646004944898
|
02/07/2024
|
10:42:47
|
BST
|
44
|
81.6200
|
XLON
|
1023646004944959
|
02/07/2024
|
10:48:31
|
BST
|
6
|
81.7600
|
XLON
|
1023646004945276
|
02/07/2024
|
10:48:31
|
BST
|
46
|
81.7600
|
XLON
|
1023646004945277
|
02/07/2024
|
10:48:31
|
BST
|
60
|
81.7400
|
XLON
|
1023646004945278
|
02/07/2024
|
10:48:31
|
BST
|
49
|
81.7200
|
XLON
|
1023646004945282
|
02/07/2024
|
10:48:45
|
BST
|
51
|
81.7000
|
XLON
|
1023646004945292
|
02/07/2024
|
10:50:16
|
BST
|
51
|
81.6800
|
XLON
|
1023646004945346
|
02/07/2024
|
10:50:17
|
BST
|
56
|
81.7400
|
XLON
|
1023646004945367
|
02/07/2024
|
10:50:17
|
BST
|
56
|
81.7200
|
XLON
|
1023646004945371
|
02/07/2024
|
10:50:44
|
BST
|
56
|
81.7000
|
XLON
|
1023646004945426
|
02/07/2024
|
10:50:44
|
BST
|
31
|
81.6800
|
XLON
|
1023646004945429
|
02/07/2024
|
10:50:45
|
BST
|
34
|
81.6800
|
XLON
|
1023646004945430
|
02/07/2024
|
10:52:40
|
BST
|
75
|
81.7000
|
XLON
|
1023646004945595
|
02/07/2024
|
10:53:29
|
BST
|
72
|
81.6800
|
XLON
|
1023646004945660
|
02/07/2024
|
10:53:29
|
BST
|
71
|
81.6600
|
XLON
|
1023646004945661
|
02/07/2024
|
10:55:06
|
BST
|
47
|
81.6200
|
XLON
|
1023646004945730
|
02/07/2024
|
11:04:45
|
BST
|
82
|
81.7000
|
XLON
|
1023646004946163
|
02/07/2024
|
11:08:47
|
BST
|
45
|
81.6800
|
XLON
|
1023646004946352
|
02/07/2024
|
11:11:03
|
BST
|
45
|
81.6600
|
XLON
|
1023646004946456
|
02/07/2024
|
11:13:35
|
BST
|
40
|
81.5600
|
XLON
|
1023646004946568
|
02/07/2024
|
11:13:58
|
BST
|
38
|
81.5600
|
XLON
|
1023646004946582
|
02/07/2024
|
11:14:01
|
BST
|
45
|
81.5600
|
XLON
|
1023646004946587
|
02/07/2024
|
11:14:59
|
BST
|
20
|
81.5200
|
XLON
|
1023646004946636
|
02/07/2024
|
11:14:59
|
BST
|
39
|
81.5200
|
XLON
|
1023646004946637
|
02/07/2024
|
11:15:05
|
BST
|
59
|
81.5000
|
XLON
|
1023646004946642
|
02/07/2024
|
11:15:05
|
BST
|
56
|
81.5000
|
XLON
|
1023646004946649
|
02/07/2024
|
11:17:14
|
BST
|
45
|
81.5800
|
XLON
|
1023646004946777
|
02/07/2024
|
11:21:02
|
BST
|
46
|
81.6200
|
XLON
|
1023646004947072
|
02/07/2024
|
11:21:15
|
BST
|
46
|
81.6000
|
XLON
|
1023646004947110
|
02/07/2024
|
11:21:21
|
BST
|
48
|
81.5800
|
XLON
|
1023646004947114
|
02/07/2024
|
11:29:02
|
BST
|
43
|
81.6600
|
XLON
|
1023646004947575
|
02/07/2024
|
11:31:11
|
BST
|
15
|
81.6400
|
XLON
|
1023646004947669
|
02/07/2024
|
11:31:11
|
BST
|
28
|
81.6400
|
XLON
|
1023646004947670
|
02/07/2024
|
11:31:44
|
BST
|
54
|
81.6200
|
XLON
|
1023646004947693
|
02/07/2024
|
11:32:00
|
BST
|
55
|
81.6000
|
XLON
|
1023646004947710
|
02/07/2024
|
11:32:16
|
BST
|
67
|
81.5800
|
XLON
|
1023646004947733
|
02/07/2024
|
11:32:17
|
BST
|
27
|
81.5400
|
XLON
|
1023646004947735
|
02/07/2024
|
11:32:46
|
BST
|
47
|
81.5000
|
XLON
|
1023646004947787
|
02/07/2024
|
11:36:48
|
BST
|
55
|
81.5400
|
XLON
|
1023646004947962
|
02/07/2024
|
11:37:40
|
BST
|
76
|
81.4800
|
XLON
|
1023646004947985
|
02/07/2024
|
11:43:55
|
BST
|
82
|
81.4400
|
XLON
|
1023646004948302
|
02/07/2024
|
11:48:01
|
BST
|
60
|
81.4400
|
XLON
|
1023646004948619
|
02/07/2024
|
11:52:31
|
BST
|
60
|
81.4800
|
XLON
|
1023646004948752
|
02/07/2024
|
11:53:10
|
BST
|
79
|
81.4400
|
XLON
|
1023646004948772
|
02/07/2024
|
11:54:59
|
BST
|
42
|
81.4600
|
XLON
|
1023646004948858
|
02/07/2024
|
11:56:32
|
BST
|
45
|
81.5000
|
XLON
|
1023646004948928
|
02/07/2024
|
11:58:12
|
BST
|
40
|
81.4800
|
XLON
|
1023646004948959
|
02/07/2024
|
12:05:00
|
BST
|
81
|
81.3400
|
XLON
|
1023646004949187
|
02/07/2024
|
12:06:13
|
BST
|
43
|
81.3400
|
XLON
|
1023646004949229
|
02/07/2024
|
12:27:23
|
BST
|
43
|
81.3200
|
XLON
|
1023646004950051
|
02/07/2024
|
12:29:03
|
BST
|
43
|
81.3000
|
XLON
|
1023646004950093
|
02/07/2024
|
12:42:55
|
BST
|
76
|
81.2000
|
XLON
|
1023646004950713
|
02/07/2024
|
12:46:23
|
BST
|
82
|
81.1400
|
XLON
|
1023646004950872
|
02/07/2024
|
12:46:56
|
BST
|
38
|
81.0800
|
XLON
|
1023646004950888
|
02/07/2024
|
12:47:17
|
BST
|
42
|
81.0600
|
XLON
|
1023646004950916
|
02/07/2024
|
12:51:08
|
BST
|
46
|
81.0600
|
XLON
|
1023646004951081
|
02/07/2024
|
12:51:49
|
BST
|
46
|
81.0400
|
XLON
|
1023646004951115
|
02/07/2024
|
12:57:05
|
BST
|
44
|
81.1600
|
XLON
|
1023646004951307
|
02/07/2024
|
13:02:07
|
BST
|
35
|
81.1800
|
XLON
|
1023646004951448
|
02/07/2024
|
13:02:07
|
BST
|
8
|
81.1800
|
XLON
|
1023646004951449
|
02/07/2024
|
13:02:20
|
BST
|
43
|
81.1600
|
XLON
|
1023646004951456
|
02/07/2024
|
13:03:07
|
BST
|
43
|
81.1400
|
XLON
|
1023646004951503
|
02/07/2024
|
13:03:13
|
BST
|
43
|
81.1200
|
XLON
|
1023646004951505
|
02/07/2024
|
13:11:11
|
BST
|
40
|
81.3000
|
XLON
|
1023646004951860
|
02/07/2024
|
13:11:11
|
BST
|
28
|
81.3000
|
XLON
|
1023646004951861
|
02/07/2024
|
13:11:11
|
BST
|
68
|
81.2800
|
XLON
|
1023646004951863
|
02/07/2024
|
13:11:14
|
BST
|
53
|
81.2600
|
XLON
|
1023646004951865
|
02/07/2024
|
13:11:27
|
BST
|
86
|
81.2400
|
XLON
|
1023646004951896
|
02/07/2024
|
13:11:28
|
BST
|
86
|
81.2200
|
XLON
|
1023646004951902
|
02/07/2024
|
13:13:30
|
BST
|
45
|
81.1800
|
XLON
|
1023646004951959
|
02/07/2024
|
13:15:05
|
BST
|
82
|
81.1800
|
XLON
|
1023646004952026
|
02/07/2024
|
13:24:42
|
BST
|
73
|
81.1800
|
XLON
|
1023646004952597
|
02/07/2024
|
13:31:54
|
BST
|
84
|
81.3200
|
XLON
|
1023646004953012
|
02/07/2024
|
13:43:50
|
BST
|
76
|
81.2200
|
XLON
|
1023646004953654
|
02/07/2024
|
13:46:21
|
BST
|
49
|
81.2800
|
XLON
|
1023646004953731
|
02/07/2024
|
13:46:22
|
BST
|
49
|
81.2600
|
XLON
|
1023646004953734
|
02/07/2024
|
13:47:47
|
BST
|
49
|
81.2400
|
XLON
|
1023646004953785
|
02/07/2024
|
13:49:02
|
BST
|
44
|
81.2200
|
XLON
|
1023646004953857
|
02/07/2024
|
13:49:57
|
BST
|
64
|
81.2000
|
XLON
|
1023646004953949
|
02/07/2024
|
13:51:02
|
BST
|
56
|
81.1600
|
XLON
|
1023646004954006
|
02/07/2024
|
13:52:43
|
BST
|
79
|
81.1600
|
XLON
|
1023646004954188
|
02/07/2024
|
13:53:33
|
BST
|
47
|
81.2000
|
XLON
|
1023646004954277
|
02/07/2024
|
13:53:34
|
BST
|
47
|
81.2000
|
XLON
|
1023646004954302
|
02/07/2024
|
13:53:42
|
BST
|
59
|
81.2000
|
XLON
|
1023646004954331
|
02/07/2024
|
13:54:35
|
BST
|
59
|
81.1800
|
XLON
|
1023646004954421
|
02/07/2024
|
13:54:35
|
BST
|
46
|
81.1600
|
XLON
|
1023646004954424
|
02/07/2024
|
13:54:36
|
BST
|
60
|
81.1400
|
XLON
|
1023646004954431
|
02/07/2024
|
13:56:41
|
BST
|
64
|
81.1600
|
XLON
|
1023646004954668
|
02/07/2024
|
13:56:41
|
BST
|
57
|
81.1400
|
XLON
|
1023646004954713
|
02/07/2024
|
13:56:41
|
BST
|
7
|
81.1400
|
XLON
|
1023646004954714
|
02/07/2024
|
13:57:50
|
BST
|
48
|
81.1200
|
XLON
|
1023646004954805
|
02/07/2024
|
14:01:04
|
BST
|
44
|
81.1600
|
XLON
|
1023646004954994
|
02/07/2024
|
14:04:18
|
BST
|
80
|
81.1600
|
XLON
|
1023646004955184
|
02/07/2024
|
14:09:01
|
BST
|
51
|
81.3600
|
XLON
|
1023646004955522
|
02/07/2024
|
14:12:31
|
BST
|
15
|
81.4400
|
XLON
|
1023646004955694
|
02/07/2024
|
14:12:31
|
BST
|
71
|
81.4400
|
XLON
|
1023646004955695
|
02/07/2024
|
14:15:16
|
BST
|
85
|
81.4800
|
XLON
|
1023646004955796
|
02/07/2024
|
14:18:14
|
BST
|
71
|
81.5200
|
XLON
|
1023646004955922
|
02/07/2024
|
14:18:37
|
BST
|
64
|
81.5200
|
XLON
|
1023646004955956
|
02/07/2024
|
14:20:05
|
BST
|
64
|
81.5200
|
XLON
|
1023646004956003
|
02/07/2024
|
14:20:19
|
BST
|
63
|
81.5600
|
XLON
|
1023646004956033
|
02/07/2024
|
14:20:19
|
BST
|
75
|
81.6000
|
XLON
|
1023646004956038
|
02/07/2024
|
14:20:19
|
BST
|
75
|
81.5800
|
XLON
|
1023646004956045
|
02/07/2024
|
14:20:19
|
BST
|
57
|
81.5600
|
XLON
|
1023646004956048
|
02/07/2024
|
14:20:21
|
BST
|
62
|
81.6200
|
XLON
|
1023646004956062
|
02/07/2024
|
14:20:21
|
BST
|
62
|
81.6000
|
XLON
|
1023646004956067
|
02/07/2024
|
14:20:28
|
BST
|
40
|
81.5600
|
XLON
|
1023646004956080
|
02/07/2024
|
14:21:36
|
BST
|
52
|
81.5600
|
XLON
|
1023646004956110
|
02/07/2024
|
14:21:36
|
BST
|
8
|
81.5600
|
XLON
|
1023646004956111
|
02/07/2024
|
14:21:36
|
BST
|
19
|
81.5600
|
XLON
|
1023646004956112
|
02/07/2024
|
14:22:42
|
BST
|
52
|
81.6000
|
XLON
|
1023646004956184
|
02/07/2024
|
14:22:47
|
BST
|
31
|
81.5800
|
XLON
|
1023646004956186
|
02/07/2024
|
14:22:47
|
BST
|
28
|
81.5800
|
XLON
|
1023646004956187
|
02/07/2024
|
14:26:41
|
BST
|
61
|
81.6000
|
XLON
|
1023646004956335
|
02/07/2024
|
14:26:42
|
BST
|
66
|
81.6000
|
XLON
|
1023646004956347
|
02/07/2024
|
14:26:42
|
BST
|
86
|
81.6000
|
XLON
|
1023646004956376
|
02/07/2024
|
14:30:00
|
BST
|
86
|
81.6800
|
XLON
|
1023646004956528
|
02/07/2024
|
14:30:45
|
BST
|
49
|
81.6800
|
XLON
|
1023646004956554
|
02/07/2024
|
14:30:45
|
BST
|
6
|
81.6800
|
XLON
|
1023646004956555
|
02/07/2024
|
14:30:45
|
BST
|
31
|
81.6800
|
XLON
|
1023646004956556
|
02/07/2024
|
14:32:04
|
BST
|
86
|
81.8400
|
XLON
|
1023646004956622
|
02/07/2024
|
14:32:22
|
BST
|
86
|
81.8200
|
XLON
|
1023646004956637
|
02/07/2024
|
14:32:36
|
BST
|
17
|
81.8000
|
XLON
|
1023646004956675
|
02/07/2024
|
14:32:36
|
BST
|
69
|
81.8000
|
XLON
|
1023646004956676
|
02/07/2024
|
14:32:36
|
BST
|
86
|
81.7800
|
XLON
|
1023646004956679
|
02/07/2024
|
14:35:13
|
BST
|
83
|
81.8400
|
XLON
|
1023646004956829
|
02/07/2024
|
14:35:13
|
BST
|
3
|
81.8400
|
XLON
|
1023646004956830
|
02/07/2024
|
14:35:23
|
BST
|
86
|
81.8200
|
XLON
|
1023646004956869
|
02/07/2024
|
14:35:59
|
BST
|
82
|
81.8400
|
XLON
|
1023646004956891
|
02/07/2024
|
14:37:25
|
BST
|
60
|
81.8600
|
XLON
|
1023646004956931
|
02/07/2024
|
14:37:39
|
BST
|
60
|
81.8400
|
XLON
|
1023646004956937
|
02/07/2024
|
14:40:03
|
BST
|
48
|
81.8600
|
XLON
|
1023646004957030
|
02/07/2024
|
14:40:51
|
BST
|
62
|
81.8600
|
XLON
|
1023646004957097
|
02/07/2024
|
14:41:05
|
BST
|
52
|
81.8400
|
XLON
|
1023646004957098
|
02/07/2024
|
14:43:04
|
BST
|
58
|
81.8200
|
XLON
|
1023646004957165
|
02/07/2024
|
14:43:19
|
BST
|
44
|
81.7800
|
XLON
|
1023646004957184
|
02/07/2024
|
14:44:10
|
BST
|
56
|
81.7200
|
XLON
|
1023646004957198
|
02/07/2024
|
14:45:37
|
BST
|
48
|
81.6800
|
XLON
|
1023646004957318
|
02/07/2024
|
14:48:03
|
BST
|
48
|
81.7800
|
XLON
|
1023646004957400
|
02/07/2024
|
14:49:08
|
BST
|
29
|
81.8000
|
XLON
|
1023646004957429
|
02/07/2024
|
14:49:08
|
BST
|
28
|
81.8000
|
XLON
|
1023646004957430
|
02/07/2024
|
14:49:23
|
BST
|
57
|
81.7800
|
XLON
|
1023646004957443
|
02/07/2024
|
14:51:19
|
BST
|
44
|
81.7800
|
XLON
|
1023646004957540
|
02/07/2024
|
14:52:20
|
BST
|
23
|
81.7600
|
XLON
|
1023646004957607
|
02/07/2024
|
14:52:20
|
BST
|
25
|
81.7600
|
XLON
|
1023646004957608
|
02/07/2024
|
14:53:10
|
BST
|
57
|
81.7800
|
XLON
|
1023646004957694
|
02/07/2024
|
14:54:06
|
BST
|
39
|
81.8200
|
XLON
|
1023646004957766
|
02/07/2024
|
14:54:06
|
BST
|
8
|
81.8200
|
XLON
|
1023646004957767
|
02/07/2024
|
14:54:06
|
BST
|
47
|
81.8000
|
XLON
|
1023646004957769
|
02/07/2024
|
14:56:50
|
BST
|
58
|
81.7800
|
XLON
|
1023646004957894
|
02/07/2024
|
14:56:57
|
BST
|
58
|
81.7600
|
XLON
|
1023646004957897
|
02/07/2024
|
14:58:50
|
BST
|
58
|
81.8200
|
XLON
|
1023646004958039
|
02/07/2024
|
14:59:26
|
BST
|
45
|
81.8200
|
XLON
|
1023646004958053
|
02/07/2024
|
14:59:26
|
BST
|
4
|
81.8200
|
XLON
|
1023646004958054
|
02/07/2024
|
15:00:41
|
BST
|
44
|
81.8800
|
XLON
|
1023646004958185
|
02/07/2024
|
15:00:51
|
BST
|
84
|
81.8600
|
XLON
|
1023646004958227
|
02/07/2024
|
15:03:00
|
BST
|
31
|
81.7600
|
XLON
|
1023646004958410
|
02/07/2024
|
15:03:12
|
BST
|
50
|
81.7600
|
XLON
|
1023646004958419
|
02/07/2024
|
15:05:01
|
BST
|
57
|
81.7000
|
XLON
|
1023646004958580
|
02/07/2024
|
15:05:01
|
BST
|
57
|
81.6800
|
XLON
|
1023646004958582
|
02/07/2024
|
15:07:51
|
BST
|
50
|
81.6200
|
XLON
|
1023646004958786
|
02/07/2024
|
15:07:51
|
BST
|
12
|
81.6200
|
XLON
|
1023646004958787
|
02/07/2024
|
15:07:51
|
BST
|
62
|
81.6000
|
XLON
|
1023646004958791
|
02/07/2024
|
15:08:48
|
BST
|
1
|
81.6200
|
XLON
|
1023646004958845
|
02/07/2024
|
15:11:37
|
BST
|
68
|
81.6200
|
XLON
|
1023646004959129
|
02/07/2024
|
15:12:05
|
BST
|
55
|
81.6000
|
XLON
|
1023646004959159
|
02/07/2024
|
15:12:05
|
BST
|
55
|
81.5800
|
XLON
|
1023646004959161
|
02/07/2024
|
15:12:40
|
BST
|
63
|
81.6000
|
XLON
|
1023646004959187
|
02/07/2024
|
15:14:25
|
BST
|
80
|
81.6000
|
XLON
|
1023646004959298
|
02/07/2024
|
15:15:18
|
BST
|
18
|
81.6200
|
XLON
|
1023646004959343
|
02/07/2024
|
15:15:18
|
BST
|
59
|
81.6200
|
XLON
|
1023646004959344
|
02/07/2024
|
15:16:05
|
BST
|
44
|
81.6200
|
XLON
|
1023646004959387
|
02/07/2024
|
15:18:39
|
BST
|
39
|
81.7600
|
XLON
|
1023646004959547
|
02/07/2024
|
15:18:39
|
BST
|
18
|
81.7600
|
XLON
|
1023646004959548
|
02/07/2024
|
15:19:35
|
BST
|
57
|
81.8000
|
XLON
|
1023646004959641
|
02/07/2024
|
15:19:41
|
BST
|
19
|
81.7600
|
XLON
|
1023646004959688
|
02/07/2024
|
15:19:41
|
BST
|
22
|
81.7600
|
XLON
|
1023646004959689
|
02/07/2024
|
15:21:07
|
BST
|
17
|
81.7600
|
XLON
|
1023646004959824
|
02/07/2024
|
15:21:07
|
BST
|
19
|
81.7600
|
XLON
|
1023646004959825
|
02/07/2024
|
15:22:12
|
BST
|
27
|
81.8000
|
XLON
|
1023646004959883
|
02/07/2024
|
15:22:12
|
BST
|
28
|
81.8000
|
XLON
|
1023646004959884
|
02/07/2024
|
15:25:22
|
BST
|
78
|
81.9000
|
XLON
|
1023646004960124
|
02/07/2024
|
15:25:24
|
BST
|
38
|
81.8800
|
XLON
|
1023646004960133
|
02/07/2024
|
15:25:24
|
BST
|
40
|
81.8800
|
XLON
|
1023646004960134
|
02/07/2024
|
15:25:34
|
BST
|
78
|
81.8600
|
XLON
|
1023646004960147
|
02/07/2024
|
15:27:06
|
BST
|
2
|
81.8400
|
XLON
|
1023646004960260
|
02/07/2024
|
15:27:51
|
BST
|
59
|
81.8000
|
XLON
|
1023646004960335
|
02/07/2024
|
15:28:01
|
BST
|
52
|
81.8400
|
XLON
|
1023646004960361
|
02/07/2024
|
15:28:07
|
BST
|
24
|
81.8000
|
XLON
|
1023646004960375
|
02/07/2024
|
15:28:07
|
BST
|
21
|
81.8000
|
XLON
|
1023646004960376
|
02/07/2024
|
15:29:38
|
BST
|
78
|
81.8200
|
XLON
|
1023646004960524
|
02/07/2024
|
15:29:38
|
BST
|
39
|
81.7800
|
XLON
|
1023646004960527
|
02/07/2024
|
15:31:25
|
BST
|
58
|
81.7400
|
XLON
|
1023646004961048
|
02/07/2024
|
15:31:25
|
BST
|
50
|
81.7200
|
XLON
|
1023646004961051
|
02/07/2024
|
15:31:25
|
BST
|
5
|
81.7200
|
XLON
|
1023646004961052
|
02/07/2024
|
15:31:25
|
BST
|
6
|
81.7000
|
XLON
|
1023646004961058
|
02/07/2024
|
15:31:25
|
BST
|
36
|
81.7000
|
XLON
|
1023646004961059
|
02/07/2024
|
15:31:25
|
BST
|
13
|
81.7000
|
XLON
|
1023646004961060
|
02/07/2024
|
15:32:45
|
BST
|
53
|
81.7600
|
XLON
|
1023646004961368
|
02/07/2024
|
15:32:45
|
BST
|
33
|
81.7600
|
XLON
|
1023646004961369
|
02/07/2024
|
15:32:46
|
BST
|
86
|
81.7400
|
XLON
|
1023646004961370
|
02/07/2024
|
15:32:46
|
BST
|
73
|
81.7200
|
XLON
|
1023646004961372
|
02/07/2024
|
15:32:56
|
BST
|
86
|
81.7000
|
XLON
|
1023646004961400
|
02/07/2024
|
15:32:56
|
BST
|
27
|
81.6600
|
XLON
|
1023646004961405
|
02/07/2024
|
15:32:56
|
BST
|
23
|
81.6600
|
XLON
|
1023646004961406
|
02/07/2024
|
15:33:15
|
BST
|
43
|
81.6800
|
XLON
|
1023646004961480
|
02/07/2024
|
15:33:15
|
BST
|
43
|
81.6600
|
XLON
|
1023646004961484
|
02/07/2024
|
15:34:38
|
BST
|
59
|
81.6600
|
XLON
|
1023646004961706
|
02/07/2024
|
15:35:02
|
BST
|
49
|
81.6400
|
XLON
|
1023646004961753
|
02/07/2024
|
15:35:02
|
BST
|
59
|
81.6200
|
XLON
|
1023646004961761
|
02/07/2024
|
15:35:02
|
BST
|
35
|
81.6000
|
XLON
|
1023646004961765
|
02/07/2024
|
15:35:02
|
BST
|
46
|
81.6000
|
XLON
|
1023646004961766
|
02/07/2024
|
15:35:02
|
BST
|
47
|
81.5800
|
XLON
|
1023646004961770
|
02/07/2024
|
15:35:02
|
BST
|
32
|
81.5800
|
XLON
|
1023646004961771
|
02/07/2024
|
15:35:43
|
BST
|
19
|
81.5400
|
XLON
|
1023646004961891
|
02/07/2024
|
15:35:54
|
BST
|
50
|
81.5800
|
XLON
|
1023646004961908
|
02/07/2024
|
15:36:19
|
BST
|
38
|
81.5400
|
XLON
|
1023646004962019
|
02/07/2024
|
15:36:19
|
BST
|
38
|
81.5000
|
XLON
|
1023646004962033
|
02/07/2024
|
15:36:57
|
BST
|
77
|
81.4600
|
XLON
|
1023646004962145
|
02/07/2024
|
15:38:27
|
BST
|
57
|
81.4800
|
XLON
|
1023646004962419
|
02/07/2024
|
15:38:33
|
BST
|
57
|
81.4600
|
XLON
|
1023646004962426
|
02/07/2024
|
15:38:43
|
BST
|
63
|
81.5000
|
XLON
|
1023646004962443
|
02/07/2024
|
15:42:58
|
BST
|
41
|
81.6800
|
XLON
|
1023646004963083
|
02/07/2024
|
15:42:58
|
BST
|
45
|
81.6800
|
XLON
|
1023646004963084
|
02/07/2024
|
15:43:19
|
BST
|
7
|
81.6600
|
XLON
|
1023646004963138
|
02/07/2024
|
15:43:19
|
BST
|
79
|
81.6600
|
XLON
|
1023646004963139
|
02/07/2024
|
15:43:59
|
BST
|
6
|
81.6600
|
XLON
|
1023646004963222
|
02/07/2024
|
15:43:59
|
BST
|
80
|
81.6600
|
XLON
|
1023646004963223
|
02/07/2024
|
15:43:59
|
BST
|
21
|
81.6400
|
XLON
|
1023646004963227
|
02/07/2024
|
15:44:04
|
BST
|
86
|
81.7000
|
XLON
|
1023646004963238
|
02/07/2024
|
15:44:04
|
BST
|
86
|
81.6800
|
XLON
|
1023646004963240
|
02/07/2024
|
15:44:19
|
BST
|
86
|
81.6600
|
XLON
|
1023646004963274
|
02/07/2024
|
15:44:19
|
BST
|
68
|
81.6400
|
XLON
|
1023646004963278
|
02/07/2024
|
15:44:19
|
BST
|
50
|
81.6200
|
XLON
|
1023646004963284
|
02/07/2024
|
15:45:38
|
BST
|
62
|
81.5600
|
XLON
|
1023646004963520
|
02/07/2024
|
15:45:58
|
BST
|
36
|
81.5400
|
XLON
|
1023646004963569
|
02/07/2024
|
15:45:58
|
BST
|
26
|
81.5400
|
XLON
|
1023646004963570
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5800
|
XLON
|
1023646004963765
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5600
|
XLON
|
1023646004963767
|
02/07/2024
|
15:47:15
|
BST
|
53
|
81.5400
|
XLON
|
1023646004963771
|
02/07/2024
|
15:47:15
|
BST
|
1
|
81.5000
|
XLON
|
1023646004963780
|
02/07/2024
|
15:47:30
|
BST
|
30
|
81.5000
|
XLON
|
1023646004963848
|
02/07/2024
|
15:47:30
|
BST
|
23
|
81.5000
|
XLON
|
1023646004963849
|
02/07/2024
|
15:49:02
|
BST
|
53
|
81.5200
|
XLON
|
1023646004964020
|
02/07/2024
|
15:49:39
|
BST
|
53
|
81.5000
|
XLON
|
1023646004964103
|
02/07/2024
|
15:49:52
|
BST
|
53
|
81.4800
|
XLON
|
1023646004964121
|
02/07/2024
|
15:49:58
|
BST
|
53
|
81.4600
|
XLON
|
1023646004964127
|
02/07/2024
|
15:50:06
|
BST
|
27
|
81.4200
|
XLON
|
1023646004964184
|
02/07/2024
|
15:50:06
|
BST
|
15
|
81.4200
|
XLON
|
1023646004964185
|
02/07/2024
|
15:53:39
|
BST
|
86
|
81.5200
|
XLON
|
1023646004964752
|
02/07/2024
|
15:54:09
|
BST
|
86
|
81.5400
|
XLON
|
1023646004964955
|
02/07/2024
|
15:55:09
|
BST
|
34
|
81.5200
|
XLON
|
1023646004965144
|
02/07/2024
|
15:55:31
|
BST
|
39
|
81.5200
|
XLON
|
1023646004965232
|
02/07/2024
|
15:55:31
|
BST
|
13
|
81.5200
|
XLON
|
1023646004965233
|
02/07/2024
|
15:55:45
|
BST
|
74
|
81.5000
|
XLON
|
1023646004965270
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4800
|
XLON
|
1023646004965331
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4600
|
XLON
|
1023646004965332
|
02/07/2024
|
15:56:04
|
BST
|
86
|
81.4400
|
XLON
|
1023646004965336
|
02/07/2024
|
15:56:04
|
BST
|
51
|
81.4000
|
XLON
|
1023646004965348
|
02/07/2024
|
15:56:05
|
BST
|
1
|
81.4000
|
XLON
|
1023646004965349
|
02/07/2024
|
15:56:35
|
BST
|
53
|
81.4600
|
XLON
|
1023646004965459
|
02/07/2024
|
15:58:05
|
BST
|
33
|
81.4600
|
XLON
|
1023646004965584
|
02/07/2024
|
15:58:05
|
BST
|
14
|
81.4600
|
XLON
|
1023646004965585
|
02/07/2024
|
15:58:59
|
BST
|
24
|
81.4600
|
XLON
|
1023646004965649
|
02/07/2024
|
15:58:59
|
BST
|
24
|
81.4600
|
XLON
|
1023646004965650
|
02/07/2024
|
15:59:28
|
BST
|
67
|
81.4800
|
XLON
|
1023646004965690
|
02/07/2024
|
16:00:01
|
BST
|
67
|
81.4800
|
XLON
|
1023646004965766
|
02/07/2024
|
16:00:01
|
BST
|
67
|
81.4600
|
XLON
|
1023646004965797
|
02/07/2024
|
16:00:01
|
BST
|
53
|
81.4400
|
XLON
|
1023646004965805
|
02/07/2024
|
16:00:28
|
BST
|
52
|
81.5000
|
XLON
|
1023646004966056
|
02/07/2024
|
16:01:31
|
BST
|
43
|
81.4600
|
XLON
|
1023646004966286
|
02/07/2024
|
16:02:35
|
BST
|
61
|
81.5400
|
XLON
|
1023646004966516
|
02/07/2024
|
16:02:35
|
BST
|
43
|
81.5200
|
XLON
|
1023646004966518
|
02/07/2024
|
16:02:35
|
BST
|
15
|
81.5000
|
XLON
|
1023646004966521
|
02/07/2024
|
16:04:23
|
BST
|
58
|
81.5400
|
XLON
|
1023646004966839
|
02/07/2024
|
16:05:02
|
BST
|
60
|
81.5600
|
XLON
|
1023646004966929
|
02/07/2024
|
16:05:03
|
BST
|
55
|
81.5800
|
XLON
|
1023646004966976
|
02/07/2024
|
16:05:03
|
BST
|
27
|
81.5800
|
XLON
|
1023646004966977
|
02/07/2024
|
16:05:04
|
BST
|
8
|
81.5600
|
XLON
|
1023646004966982
|
02/07/2024
|
16:05:10
|
BST
|
18
|
81.5800
|
XLON
|
1023646004967024
|
02/07/2024
|
16:05:10
|
BST
|
64
|
81.5800
|
XLON
|
1023646004967025
|
02/07/2024
|
16:06:02
|
BST
|
44
|
81.5800
|
XLON
|
1023646004967176
|
02/07/2024
|
16:06:36
|
BST
|
49
|
81.5600
|
XLON
|
1023646004967272
|
02/07/2024
|
16:06:49
|
BST
|
49
|
81.5400
|
XLON
|
1023646004967303
|
02/07/2024
|
16:06:49
|
BST
|
6
|
81.5000
|
XLON
|
1023646004967314
|
02/07/2024
|
16:07:13
|
BST
|
74
|
81.5200
|
XLON
|
1023646004967463
|
02/07/2024
|
16:08:43
|
BST
|
53
|
81.5800
|
XLON
|
1023646004967734
|
02/07/2024
|
16:09:48
|
BST
|
83
|
81.5600
|
XLON
|
1023646004967952
|
02/07/2024
|
16:10:07
|
BST
|
49
|
81.5400
|
XLON
|
1023646004968012
|
02/07/2024
|
16:10:30
|
BST
|
66
|
81.5200
|
XLON
|
1023646004968111
|
02/07/2024
|
16:10:30
|
BST
|
56
|
81.5000
|
XLON
|
1023646004968115
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968124
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968125
|
02/07/2024
|
16:10:30
|
BST
|
8
|
81.4800
|
XLON
|
1023646004968126
|
02/07/2024
|
16:10:30
|
BST
|
21
|
81.4800
|
XLON
|
1023646004968127
|
02/07/2024
|
16:10:30
|
BST
|
2
|
81.4800
|
XLON
|
1023646004968128
|
02/07/2024
|
16:12:34
|
BST
|
73
|
81.4200
|
XLON
|
1023646004968661
|
02/07/2024
|
16:12:50
|
BST
|
71
|
81.4000
|
XLON
|
1023646004968731
|
02/07/2024
|
16:12:50
|
BST
|
69
|
81.4200
|
XLON
|
1023646004968740
|
02/07/2024
|
16:14:39
|
BST
|
60
|
81.5600
|
XLON
|
1023646004969143
|
02/07/2024
|
16:14:39
|
BST
|
60
|
81.5400
|
XLON
|
1023646004969147
|
02/07/2024
|
16:14:50
|
BST
|
43
|
81.5200
|
XLON
|
1023646004969185
|
02/07/2024
|
16:14:51
|
BST
|
54
|
81.5000
|
XLON
|
1023646004969188
|
02/07/2024
|
16:15:51
|
BST
|
11
|
81.4600
|
XLON
|
1023646004969357
|
02/07/2024
|
16:15:51
|
BST
|
1
|
81.4600
|
XLON
|
1023646004969358
|
02/07/2024
|
16:16:04
|
BST
|
54
|
81.4800
|
XLON
|
1023646004969438
|
02/07/2024
|
16:16:38
|
BST
|
44
|
81.4600
|
XLON
|
1023646004969518
|
02/07/2024
|
16:17:21
|
BST
|
42
|
81.4400
|
XLON
|
1023646004969651
|
02/07/2024
|
16:17:21
|
BST
|
46
|
81.4200
|
XLON
|
1023646004969653
|
02/07/2024
|
16:17:33
|
BST
|
21
|
81.4000
|
XLON
|
1023646004969665
|
02/07/2024
|
16:17:33
|
BST
|
26
|
81.4000
|
XLON
|
1023646004969666
|
02/07/2024
|
16:19:28
|
BST
|
6
|
81.3800
|
XLON
|
1023646004969884
|
02/07/2024
|
16:19:55
|
BST
|
70
|
81.4400
|
XLON
|
1023646004970000
|
02/07/2024
|
16:20:15
|
BST
|
83
|
81.4400
|
XLON
|
1023646004970059
|
02/07/2024
|
16:20:29
|
BST
|
62
|
81.4600
|
XLON
|
1023646004970102
|
02/07/2024
|
16:20:29
|
BST
|
21
|
81.4600
|
XLON
|
1023646004970105
|
02/07/2024
|
16:20:41
|
BST
|
16
|
81.4200
|
XLON
|
1023646004970125
|
02/07/2024
|
16:20:41
|
BST
|
33
|
81.4200
|
XLON
|
1023646004970126
|
02/07/2024
|
16:21:57
|
BST
|
15
|
81.3800
|
XLON
|
1023646004970235
|
02/07/2024
|
16:22:34
|
BST
|
13
|
81.3600
|
XLON
|
1023646004970323
|
02/07/2024
|
16:23:30
|
BST
|
48
|
81.4200
|
XLON
|
1023646004970423
|
02/07/2024
|
16:23:30
|
BST
|
25
|
81.4200
|
XLON
|
1023646004970424
|
02/07/2024
|
16:23:31
|
BST
|
19
|
81.4000
|
XLON
|
1023646004970430
|
02/07/2024
|
16:23:31
|
BST
|
54
|
81.4000
|
XLON
|
1023646004970431
|
02/07/2024
|
16:23:36
|
BST
|
62
|
81.3800
|
XLON
|
1023646004970436
|
02/07/2024
|
16:24:04
|
BST
|
59
|
81.3400
|
XLON
|
1023646004970533
|
02/07/2024
|
16:24:15
|
BST
|
47
|
81.2800
|
XLON
|
1023646004970591
|
02/07/2024
|
16:24:52
|
BST
|
47
|
81.3000
|
XLON
|
1023646004970769
|
02/07/2024
|
16:25:36
|
BST
|
54
|
81.3400
|
XLON
|
1023646004970905
|
02/07/2024
|
16:25:36
|
BST
|
24
|
81.3400
|
XLON
|
1023646004970906
|
02/07/2024
|
16:26:41
|
BST
|
78
|
81.4200
|
XLON
|
1023646004971158
|
02/07/2024
|
16:27:44
|
BST
|
11
|
81.4000
|
XLON
|
1023646004971299
|
02/07/2024
|
16:27:44
|
BST
|
36
|
81.4000
|
XLON
|
1023646004971300
|
02/07/2024
|
16:28:47
|
BST
|
43
|
81.4200
|
XLON
|
1023646004971456
|
02/07/2024
|
16:29:11
|
BST
|
55
|
81.5400
|
XLON
|
1023646004971548
|
02/07/2024
|
16:29:11
|
BST
|
55
|
81.5200
|
XLON
|
1023646004971552
|
02/07/2024
|
16:29:43
|
BST
|
13
|
81.5400
|
XLON
|
1023646004971663
|
02/07/2024
|
16:29:43
|
BST
|
30
|
81.5400
|
XLON
|
1023646004971664
|
02/07/2024
|
16:29:43
|
BST
|
6
|
81.5400
|
XLON
|
1023646004971665
|
02/07/2024
|
16:30:11
|
BST
|
46
|
81.5600
|
XLON
|
1023646004971757
|
02/07/2024
|
16:30:11
|
BST
|
64
|
81.5400
|
XLON
|
1023646004971760
|
02/07/2024
|
16:31:10
|
BST
|
54
|
81.5800
|
XLON
|
1023646004971867
|
02/07/2024
|
16:31:15
|
BST
|
54
|
81.6000
|
XLON
|
1023646004971880
|
02/07/2024
|
16:32:36
|
BST
|
43
|
81.6200
|
XLON
|
1023646004972063
|
02/07/2024
|
16:32:36
|
BST
|
43
|
81.6000
|
XLON
|
1023646004972069
|
02/07/2024
|
16:33:43
|
BST
|
8
|
81.5800
|
XLON
|
1023646004972320
|
02/07/2024
|
16:34:51
|
BST
|
4
|
81.6600
|
XLON
|
1023646004972520
|
02/07/2024
|
16:34:51
|
BST
|
74
|
81.6600
|
XLON
|
1023646004972521
|
02/07/2024
|
16:35:45
|
BST
|
78
|
81.6400
|
XLON
|
1023646004972607
|
02/07/2024
|
16:35:46
|
BST
|
78
|
81.6200
|
XLON
|
1023646004972621
|
02/07/2024
|
16:35:46
|
BST
|
79
|
81.6000
|
XLON
|
1023646004972626
|
02/07/2024
|
16:36:22
|
BST
|
29
|
81.6400
|
XLON
|
1023646004972811
|
02/07/2024
|
16:36:22
|
BST
|
10
|
81.6400
|
XLON
|
1023646004972812
|
02/07/2024
|
16:36:22
|
BST
|
11
|
81.6400
|
XLON
|
1023646004972813
|
02/07/2024
|
16:37:22
|
BST
|
43
|
81.6400
|
XLON
|
1023646004972954
|
02/07/2024
|
16:37:34
|
BST
|
61
|
81.6200
|
XLON
|
1023646004972963
|
02/07/2024
|
16:37:34
|
BST
|
22
|
81.6200
|
XLON
|
1023646004972964
|
02/07/2024
|
16:37:53
|
BST
|
42
|
81.6400
|
XLON
|
1023646004972993
|
02/07/2024
|
16:37:53
|
BST
|
5
|
81.6400
|
XLON
|
1023646004972994
|
02/07/2024
|
16:39:03
|
BST
|
83
|
81.6000
|
XLON
|
1023646004973100
|
02/07/2024
|
16:39:37
|
BST
|
42
|
81.5600
|
XLON
|
1023646004973174
|
02/07/2024
|
16:39:37
|
BST
|
41
|
81.5600
|
XLON
|
1023646004973175
|
02/07/2024
|
16:40:41
|
BST
|
48
|
81.5800
|
XLON
|
1023646004973437
|
02/07/2024
|
16:42:06
|
BST
|
17
|
81.5600
|
XLON
|
1023646004973717
|
02/07/2024
|
16:42:06
|
BST
|
26
|
81.5600
|
XLON
|
1023646004973718
|
02/07/2024
|
16:42:35
|
BST
|
66
|
81.5800
|
XLON
|
1023646004973825
|
02/07/2024
|
16:43:00
|
BST
|
27
|
81.5600
|
XLON
|
1023646004973917
|
02/07/2024
|
16:43:00
|
BST
|
39
|
81.5600
|
XLON
|
1023646004973918
|
02/07/2024
|
16:43:40
|
BST
|
15
|
81.6000
|
XLON
|
1023646004973993
|
02/07/2024
|
16:43:40
|
BST
|
32
|
81.6000
|
XLON
|
1023646004973994
|
02/07/2024
|
16:43:53
|
BST
|
57
|
81.6400
|
XLON
|
1023646004974032
|
02/07/2024
|
16:44:23
|
BST
|
47
|
81.6200
|
XLON
|
1023646004974124
|
02/07/2024
|
16:44:23
|
BST
|
47
|
81.6000
|
XLON
|
1023646004974126
|
02/07/2024
|
16:45:03
|
BST
|
45
|
81.6000
|
XLON
|
1023646004974297
|
02/07/2024
|
16:45:48
|
BST
|
52
|
81.6200
|
XLON
|
1023646004974382
|
02/07/2024
|
16:47:11
|
BST
|
52
|
81.6400
|
XLON
|
1023646004974549
|
02/07/2024
|
16:47:11
|
BST
|
10
|
81.6200
|
XLON
|
1023646004974552
|
02/07/2024
|
16:47:30
|
BST
|
4
|
81.6200
|
XLON
|
1023646004974609
|
02/07/2024
|
16:47:30
|
BST
|
28
|
81.6200
|
XLON
|
1023646004974610
|
02/07/2024
|
16:47:30
|
BST
|
10
|
81.6200
|
XLON
|
1023646004974611
|
02/07/2024
|
16:49:26
|
BST
|
86
|
81.6800
|
XLON
|
1023646004974885
|
02/07/2024
|
16:50:09
|
BST
|
86
|
81.7000
|
XLON
|
1023646004975042
|
02/07/2024
|
16:50:23
|
BST
|
10
|
81.7200
|
XLON
|
1023646004975074
|
02/07/2024
|
16:50:23
|
BST
|
76
|
81.7200
|
XLON
|
1023646004975075
|
02/07/2024
|
16:50:25
|
BST
|
86
|
81.7000
|
XLON
|
1023646004975078
|
02/07/2024
|
16:50:25
|
BST
|
86
|
81.6800
|
XLON
|
1023646004975081
|
02/07/2024
|
16:50:25
|
BST
|
4
|
81.6400
|
XLON
|
1023646004975103
|
02/07/2024
|
16:50:25
|
BST
|
40
|
81.6400
|
XLON
|
1023646004975104
|
02/07/2024
|
16:51:43
|
BST
|
54
|
81.7200
|
XLON
|
1023646004975278
|
02/07/2024
|
16:51:48
|
BST
|
54
|
81.7000
|
XLON
|
1023646004975295
|
02/07/2024
|
16:52:15
|
BST
|
37
|
81.7000
|
XLON
|
1023646004975368
|
02/07/2024
|
16:53:05
|
BST
|
71
|
81.6800
|
XLON
|
1023646004975577
|
02/07/2024
|
16:54:20
|
BST
|
47
|
81.7200
|
XLON
|
1023646004975712
|
02/07/2024
|
16:54:41
|
BST
|
59
|
81.7400
|
XLON
|
1023646004975797
|
02/07/2024
|
16:55:30
|
BST
|
71
|
81.8200
|
XLON
|
1023646004975946
|
02/07/2024
|
16:55:30
|
BST
|
50
|
81.8000
|
XLON
|
1023646004975947
|
02/07/2024
|
16:55:30
|
BST
|
21
|
81.8000
|
XLON
|
1023646004975948
|
02/07/2024
|
16:58:05
|
BST
|
48
|
81.8400
|
XLON
|
1023646004976349
|
02/07/2024
|
16:58:05
|
BST
|
38
|
81.8400
|
XLON
|
1023646004976350
|
02/07/2024
|
16:59:56
|
BST
|
86
|
81.8400
|
XLON
|
1023646004976661
|
02/07/2024
|
17:01:48
|
BST
|
86
|
81.9400
|
XLON
|
1023646004977129
|
02/07/2024
|
17:01:48
|
BST
|
10
|
81.9200
|
XLON
|
1023646004977135
|
02/07/2024
|
17:01:48
|
BST
|
45
|
81.9200
|
XLON
|
1023646004977136
|
02/07/2024
|
17:01:48
|
BST
|
31
|
81.9200
|
XLON
|
1023646004977137
|
02/07/2024
|
17:02:48
|
BST
|
63
|
81.9200
|
XLON
|
1023646004977281
|
02/07/2024
|
17:02:48
|
BST
|
17
|
81.9200
|
XLON
|
1023646004977282
|
02/07/2024
|
17:02:48
|
BST
|
45
|
81.9200
|
XLON
|
1023646004977283
|
02/07/2024
|
17:02:48
|
BST
|
42
|
81.9000
|
XLON
|
1023646004977284
|
02/07/2024
|
17:02:48
|
BST
|
44
|
81.9000
|
XLON
|
1023646004977285
|
02/07/2024
|
17:03:54
|
BST
|
86
|
81.9000
|
XLON
|
1023646004977450
|
02/07/2024
|
17:03:54
|
BST
|
54
|
81.9000
|
XLON
|
1023646004977451
|
02/07/2024
|
17:04:19
|
BST
|
86
|
81.8800
|
XLON
|
1023646004977568
|
02/07/2024
|
17:05:24
|
BST
|
86
|
81.8800
|
XLON
|
1023646004977735
|
02/07/2024
|
17:05:25
|
BST
|
57
|
81.8600
|
XLON
|
1023646004977739
|
02/07/2024
|
17:05:58
|
BST
|
29
|
81.8600
|
XLON
|
1023646004978012
|
02/07/2024
|
17:06:21
|
BST
|
86
|
81.8400
|
XLON
|
1023646004978051
|
02/07/2024
|
17:06:21
|
BST
|
9
|
81.8200
|
XLON
|
1023646004978054
|
02/07/2024
|
17:06:21
|
BST
|
73
|
81.8200
|
XLON
|
1023646004978055
|
02/07/2024
|
17:06:21
|
BST
|
4
|
81.8200
|
XLON
|
1023646004978056
|
02/07/2024
|
17:06:21
|
BST
|
16
|
81.8000
|
XLON
|
1023646004978058
|
02/07/2024
|
17:06:21
|
BST
|
70
|
81.8000
|
XLON
|
1023646004978059
|
02/07/2024
|
17:06:56
|
BST
|
7
|
81.8600
|
XLON
|
1023646004978177
|
02/07/2024
|
17:06:56
|
BST
|
16
|
81.8600
|
XLON
|
1023646004978178
|
02/07/2024
|
17:06:56
|
BST
|
32
|
81.8600
|
XLON
|
1023646004978179
|
02/07/2024
|
17:07:05
|
BST
|
55
|
81.8400
|
XLON
|
1023646004978210
|
02/07/2024
|
17:08:09
|
BST
|
58
|
81.8600
|
XLON
|
1023646004978442
|
02/07/2024
|
17:08:55
|
BST
|
86
|
81.8600
|
XLON
|
1023646004978524
|
02/07/2024
|
17:09:09
|
BST
|
58
|
81.8400
|
XLON
|
1023646004978545
|
02/07/2024
|
17:09:45
|
BST
|
11
|
81.8400
|
XLON
|
1023646004978629
|
02/07/2024
|
17:09:56
|
BST
|
61
|
81.8400
|
XLON
|
1023646004978668
|
02/07/2024
|
17:09:56
|
BST
|
14
|
81.8400
|
XLON
|
1023646004978669
|
02/07/2024
|
17:10:04
|
BST
|
55
|
81.8200
|
XLON
|
1023646004978696
|
02/07/2024
|
17:10:19
|
BST
|
42
|
81.8000
|
XLON
|
1023646004978764
|
02/07/2024
|
17:10:19
|
BST
|
44
|
81.8000
|
XLON
|
1023646004978765
|
02/07/2024
|
17:11:38
|
BST
|
86
|
81.8400
|
XLON
|
1023646004979069
|
02/07/2024
|
17:11:51
|
BST
|
68
|
81.8200
|
XLON
|
1023646004979103
|
02/07/2024
|
17:11:51
|
BST
|
68
|
81.8000
|
XLON
|
1023646004979128
|
02/07/2024
|
17:13:05
|
BST
|
82
|
81.8200
|
XLON
|
1023646004979354
|
02/07/2024
|
17:13:51
|
BST
|
82
|
81.8000
|
XLON
|
1023646004979536
|
02/07/2024
|
17:13:51
|
BST
|
82
|
81.7800
|
XLON
|
1023646004979544
|
02/07/2024
|
17:15:15
|
BST
|
29
|
81.8000
|
XLON
|
1023646004979768
|
02/07/2024
|
17:15:15
|
BST
|
14
|
81.8000
|
XLON
|
1023646004979769
|
02/07/2024
|
17:15:15
|
BST
|
29
|
81.8000
|
XLON
|
1023646004979770
|
02/07/2024
|
17:15:15
|
BST
|
17
|
81.8000
|
XLON
|
1023646004979771
|
02/07/2024
|
17:15:42
|
BST
|
86
|
81.8000
|
XLON
|
1023646004979859
|
02/07/2024
|
17:16:01
|
BST
|
86
|
81.7800
|
XLON
|
1023646004979899
|
02/07/2024
|
17:16:14
|
BST
|
43
|
81.8000
|
XLON
|
1023646004980000
|
02/07/2024
|
17:16:20
|
BST
|
43
|
81.8000
|
XLON
|
1023646004980005
|
02/07/2024
|
17:16:23
|
BST
|
86
|
81.7800
|
XLON
|
1023646004980141
|
02/07/2024
|
17:16:24
|
BST
|
84
|
81.7600
|
XLON
|
1023646004980142
|
02/07/2024
|
17:16:39
|
BST
|
44
|
81.7600
|
XLON
|
1023646004980182
|
02/07/2024
|
17:17:29
|
BST
|
63
|
81.7400
|
XLON
|
1023646004980307
|
02/07/2024
|
17:19:03
|
BST
|
57
|
81.7400
|
XLON
|
1023646004980611
|
02/07/2024
|
17:19:03
|
BST
|
21
|
81.7400
|
XLON
|
1023646004980612
|
02/07/2024
|
17:19:03
|
BST
|
14
|
81.7400
|
XLON
|
1023646004980624
|
02/07/2024
|
17:19:03
|
BST
|
17
|
81.7400
|
XLON
|
1023646004980625
|
02/07/2024
|
17:19:03
|
BST
|
12
|
81.7400
|
XLON
|
1023646004980626
|
02/07/2024
|
17:19:36
|
BST
|
43
|
81.7400
|
XLON
|
1023646004980729
|
02/07/2024
|
17:19:36
|
BST
|
43
|
81.7400
|
XLON
|
1023646004980730
|
02/07/2024
|
17:19:48
|
BST
|
7
|
81.7400
|
XLON
|
1023646004980784
|
02/07/2024
|
17:19:48
|
BST
|
36
|
81.7400
|
XLON
|
1023646004980785
|
02/07/2024
|
17:19:48
|
BST
|
86
|
81.7400
|
XLON
|
1023646004980789
|
02/07/2024
|
17:20:13
|
BST
|
40
|
81.7200
|
XLON
|
1023646004980888
|
02/07/2024
|
17:20:13
|
BST
|
63
|
81.7000
|
XLON
|
1023646004980904
|
02/07/2024
|
17:20:47
|
BST
|
58
|
81.7200
|
XLON
|
1023646004981086
|
02/07/2024
|
17:22:38
|
BST
|
86
|
81.7600
|
XLON
|
1023646004981542
|
02/07/2024
|
17:23:00
|
BST
|
80
|
81.7600
|
XLON
|
1023646004981628
|
02/07/2024
|
17:23:00
|
BST
|
50
|
81.7600
|
XLON
|
1023646004981629
|
02/07/2024
|
17:23:00
|
BST
|
8
|
81.7600
|
XLON
|
1023646004981630
|
02/07/2024
|
17:24:28
|
BST
|
86
|
81.8200
|
XLON
|
1023646004982011
|
02/07/2024
|
17:24:28
|
BST
|
22
|
81.8200
|
XLON
|
1023646004982015
|
02/07/2024
|
17:24:34
|
BST
|
86
|
81.8400
|
XLON
|
1023646004982020
|
02/07/2024
|
17:24:34
|
BST
|
57
|
81.8400
|
XLON
|
1023646004982031
|
02/07/2024
|
17:24:34
|
BST
|
45
|
81.8400
|
XLON
|
1023646004982032
|
02/07/2024
|
17:24:34
|
BST
|
18
|
81.8400
|
XLON
|
1023646004982033
|
02/07/2024
|
17:25:05
|
BST
|
86
|
81.8200
|
XLON
|
1023646004982164
|
02/07/2024
|
17:25:05
|
BST
|
50
|
81.8200
|
XLON
|
1023646004982166
|
02/07/2024
|
17:25:05
|
BST
|
45
|
81.8200
|
XLON
|
1023646004982167
|
02/07/2024
|
17:25:05
|
BST
|
43
|
81.8200
|
XLON
|
1023646004982168
|
02/07/2024
|
17:25:14
|
BST
|
63
|
81.8200
|
XLON
|
1023646004982268
|
02/07/2024
|
17:25:22
|
BST
|
86
|
81.8000
|
XLON
|
1023646004982309
|
02/07/2024
|
17:26:31
|
BST
|
21
|
81.8200
|
XLON
|
1023646004982663
|
02/07/2024
|
17:26:31
|
BST
|
12
|
81.8200
|
XLON
|
1023646004982664
|
02/07/2024
|
17:26:31
|
BST
|
14
|
81.8200
|
XLON
|
1023646004982665
|
02/07/2024
|
17:26:32
|
BST
|
21
|
81.8200
|
XLON
|
1023646004982667
|
02/07/2024
|
17:26:32
|
BST
|
29
|
81.8200
|
XLON
|
1023646004982668
|
02/07/2024
|
17:26:45
|
BST
|
27
|
81.8200
|
XLON
|
1023646004982716
|
02/07/2024
|
17:26:45
|
BST
|
35
|
81.8200
|
XLON
|
1023646004982717
|
02/07/2024
|
17:26:45
|
BST
|
14
|
81.8200
|
XLON
|
1023646004982718
|
02/07/2024
|
17:26:45
|
BST
|
53
|
81.8200
|
XLON
|
1023646004982719
|
02/07/2024
|
17:26:57
|
BST
|
63
|
81.8000
|
XLON
|
1023646004982741
|
02/07/2024
|
17:27:08
|
BST
|
27
|
81.8000
|
XLON
|
1023646004982868
|
02/07/2024
|
17:27:08
|
BST
|
28
|
81.8000
|
XLON
|
1023646004982869
|
02/07/2024
|
17:27:14
|
BST
|
60
|
81.7800
|
XLON
|
1023646004982973
|
02/07/2024
|
17:27:48
|
BST
|
24
|
81.7800
|
XLON
|
1023646004983160
|
02/07/2024
|
17:27:48
|
BST
|
76
|
81.7800
|
XLON
|
1023646004983161
|
02/07/2024
|
17:27:50
|
BST
|
44
|
81.7600
|
XLON
|
1023646004983177
|
02/07/2024
|
17:28:51
|
BST
|
62
|
81.7600
|
XLON
|
1023646004983592
|
02/07/2024
|
17:28:51
|
BST
|
78
|
81.7600
|
XLON
|
1023646004983597
|
02/07/2024
|
17:28:51
|
BST
|
26
|
81.7600
|
XLON
|
1023646004983598
|
02/07/2024
|
17:29:02
|
BST
|
62
|
81.7400
|
XLON
|
1023646004983707
|
02/07/2024
|
17:29:18
|
BST
|
29
|
81.7400
|
XLON
|
1023646004983878
|
02/07/2024
|
17:29:18
|
BST
|
13
|
81.7400
|
XLON
|
1023646004983879
|
02/07/2024
|
17:29:18
|
BST
|
17
|
81.7400
|
XLON
|
1023646004983880
|
02/07/2024
|
17:29:19
|
BST
|
66
|
81.7600
|
XLON
|
1023646004983963
|
02/07/2024
|
17:29:37
|
BST
|
2
|
81.7600
|
XLON
|
1023646004984087
|
02/07/2024
|
17:29:53
|
BST
|
45
|
81.8000
|
XLON
|
1023646004984207
|
02/07/2024
|
17:29:56
|
BST
|
44
|
81.7800
|
XLON
|
1023646004984230
|
|
|
|
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
POSFLFVTDDIFIIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Sep 2024 to Oct 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Oct 2023 to Oct 2024