InterContinental Hotels Group PLC Transaction in Own Shares
18 Aprile 2024 - 8:00AM
RNS Regulatory News
RNS Number : 0459L
InterContinental Hotels Group PLC
18 April 2024
|
18 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 17
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:
|
17 April 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
30,792
|
|
|
|
|
Lowest price paid per
share:
|
£ 77.8800
|
|
|
|
|
Highest price paid per
share:
|
£ 79.0600
|
|
|
|
|
Average price paid per
share:
|
£ 78.3806
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,142,151 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: 30,792 (ISIN:
GB00BHJYC057)
Date of purchases: 17 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
30,792
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
79.0600
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.8800
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.3806
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
17/04/2024
|
09:11:40
|
BST
|
107
|
78.3600
|
XLON
|
976641882860303
|
|
17/04/2024
|
09:19:40
|
BST
|
64
|
78.2800
|
XLON
|
976641882861407
|
|
17/04/2024
|
09:24:32
|
BST
|
14
|
78.2600
|
XLON
|
976641882861923
|
|
17/04/2024
|
09:25:12
|
BST
|
13
|
78.2800
|
XLON
|
976641882861977
|
|
17/04/2024
|
09:27:32
|
BST
|
42
|
78.3200
|
XLON
|
976641882862174
|
|
17/04/2024
|
09:27:32
|
BST
|
54
|
78.3200
|
XLON
|
976641882862170
|
|
17/04/2024
|
09:27:32
|
BST
|
119
|
78.3200
|
XLON
|
976641882862171
|
|
17/04/2024
|
09:27:41
|
BST
|
9
|
78.2800
|
XLON
|
976641882862188
|
|
17/04/2024
|
09:27:41
|
BST
|
51
|
78.2800
|
XLON
|
976641882862189
|
|
17/04/2024
|
09:27:41
|
BST
|
160
|
78.2800
|
XLON
|
976641882862187
|
|
17/04/2024
|
09:34:26
|
BST
|
21
|
78.2600
|
XLON
|
976641882862818
|
|
17/04/2024
|
09:34:26
|
BST
|
42
|
78.2600
|
XLON
|
976641882862817
|
|
17/04/2024
|
09:34:26
|
BST
|
112
|
78.2800
|
XLON
|
976641882862811
|
|
17/04/2024
|
09:41:40
|
BST
|
12
|
78.3800
|
XLON
|
976641882863500
|
|
17/04/2024
|
09:41:40
|
BST
|
37
|
78.3800
|
XLON
|
976641882863501
|
|
17/04/2024
|
09:41:40
|
BST
|
42
|
78.3800
|
XLON
|
976641882863499
|
|
17/04/2024
|
09:41:40
|
BST
|
76
|
78.3800
|
XLON
|
976641882863495
|
|
17/04/2024
|
10:00:02
|
BST
|
9
|
78.4000
|
XLON
|
976641882865281
|
|
17/04/2024
|
10:00:02
|
BST
|
35
|
78.4000
|
XLON
|
976641882865280
|
|
17/04/2024
|
10:00:02
|
BST
|
66
|
78.4000
|
XLON
|
976641882865279
|
|
17/04/2024
|
10:00:02
|
BST
|
58
|
78.4200
|
XLON
|
976641882865228
|
|
17/04/2024
|
10:00:15
|
BST
|
46
|
78.3200
|
XLON
|
976641882865364
|
|
17/04/2024
|
10:00:15
|
BST
|
167
|
78.3600
|
XLON
|
976641882865357
|
|
17/04/2024
|
10:04:15
|
BST
|
96
|
78.3800
|
XLON
|
976641882865817
|
|
17/04/2024
|
10:06:39
|
BST
|
28
|
78.4400
|
XLON
|
976641882866092
|
|
17/04/2024
|
10:06:39
|
BST
|
43
|
78.4400
|
XLON
|
976641882866091
|
|
17/04/2024
|
10:12:44
|
BST
|
57
|
78.4800
|
XLON
|
976641882866540
|
|
17/04/2024
|
10:18:51
|
BST
|
44
|
78.4400
|
XLON
|
976641882867155
|
|
17/04/2024
|
10:21:59
|
BST
|
91
|
78.4800
|
XLON
|
976641882867391
|
|
17/04/2024
|
10:22:51
|
BST
|
27
|
78.4600
|
XLON
|
976641882867456
|
|
17/04/2024
|
10:22:51
|
BST
|
42
|
78.4600
|
XLON
|
976641882867455
|
|
17/04/2024
|
10:25:38
|
BST
|
9
|
78.5000
|
XLON
|
976641882867638
|
|
17/04/2024
|
10:25:38
|
BST
|
20
|
78.5000
|
XLON
|
976641882867641
|
|
17/04/2024
|
10:25:38
|
BST
|
42
|
78.5000
|
XLON
|
976641882867639
|
|
17/04/2024
|
10:25:38
|
BST
|
42
|
78.5000
|
XLON
|
976641882867640
|
|
17/04/2024
|
10:27:05
|
BST
|
13
|
78.5200
|
XLON
|
976641882867764
|
|
17/04/2024
|
10:27:05
|
BST
|
42
|
78.5200
|
XLON
|
976641882867763
|
|
17/04/2024
|
10:27:05
|
BST
|
177
|
78.5200
|
XLON
|
976641882867761
|
|
17/04/2024
|
10:31:25
|
BST
|
44
|
78.4400
|
XLON
|
976641882868030
|
|
17/04/2024
|
10:37:47
|
BST
|
50
|
78.4600
|
XLON
|
976641882868440
|
|
17/04/2024
|
10:44:00
|
BST
|
56
|
78.4400
|
XLON
|
976641882869204
|
|
17/04/2024
|
10:49:57
|
BST
|
105
|
78.5400
|
XLON
|
976641882869731
|
|
17/04/2024
|
10:49:57
|
BST
|
14
|
78.5600
|
XLON
|
976641882869735
|
|
17/04/2024
|
10:49:57
|
BST
|
42
|
78.5600
|
XLON
|
976641882869733
|
|
17/04/2024
|
10:49:57
|
BST
|
42
|
78.5600
|
XLON
|
976641882869734
|
|
17/04/2024
|
10:52:49
|
BST
|
26
|
78.6400
|
XLON
|
976641882869950
|
|
17/04/2024
|
10:54:20
|
BST
|
13
|
78.6800
|
XLON
|
976641882870083
|
|
17/04/2024
|
10:54:20
|
BST
|
42
|
78.6800
|
XLON
|
976641882870082
|
|
17/04/2024
|
10:55:23
|
BST
|
5
|
78.6400
|
XLON
|
976641882870177
|
|
17/04/2024
|
10:55:23
|
BST
|
125
|
78.6400
|
XLON
|
976641882870178
|
|
17/04/2024
|
10:57:10
|
BST
|
67
|
78.6600
|
XLON
|
976641882870346
|
|
17/04/2024
|
10:57:41
|
BST
|
101
|
78.6000
|
XLON
|
976641882870376
|
|
17/04/2024
|
11:02:02
|
BST
|
126
|
78.5800
|
XLON
|
976641882870775
|
|
17/04/2024
|
11:08:01
|
BST
|
21
|
78.6800
|
XLON
|
976641882871449
|
|
17/04/2024
|
11:08:01
|
BST
|
41
|
78.6800
|
XLON
|
976641882871450
|
|
17/04/2024
|
11:08:53
|
BST
|
12
|
78.6400
|
XLON
|
976641882871536
|
|
17/04/2024
|
11:08:53
|
BST
|
23
|
78.6400
|
XLON
|
976641882871535
|
|
17/04/2024
|
11:08:53
|
BST
|
60
|
78.6400
|
XLON
|
976641882871534
|
|
17/04/2024
|
11:08:53
|
BST
|
95
|
78.6600
|
XLON
|
976641882871532
|
|
17/04/2024
|
11:15:35
|
BST
|
59
|
78.6000
|
XLON
|
976641882872214
|
|
17/04/2024
|
11:17:30
|
BST
|
45
|
78.6000
|
XLON
|
976641882872444
|
|
17/04/2024
|
11:17:30
|
BST
|
87
|
78.6000
|
XLON
|
976641882872443
|
|
17/04/2024
|
11:20:22
|
BST
|
183
|
78.6600
|
XLON
|
976641882872674
|
|
17/04/2024
|
11:20:36
|
BST
|
43
|
78.6400
|
XLON
|
976641882872689
|
|
17/04/2024
|
11:20:36
|
BST
|
84
|
78.6400
|
XLON
|
976641882872690
|
|
17/04/2024
|
11:24:10
|
BST
|
71
|
78.6000
|
XLON
|
976641882872995
|
|
17/04/2024
|
11:27:22
|
BST
|
105
|
78.6200
|
XLON
|
976641882873284
|
|
17/04/2024
|
11:30:31
|
BST
|
57
|
78.6600
|
XLON
|
976641882873547
|
|
17/04/2024
|
11:30:31
|
BST
|
107
|
78.6800
|
XLON
|
976641882873535
|
|
17/04/2024
|
11:39:16
|
BST
|
20
|
78.8200
|
XLON
|
976641882874643
|
|
17/04/2024
|
11:39:16
|
BST
|
28
|
78.8200
|
XLON
|
976641882874644
|
|
17/04/2024
|
11:44:43
|
BST
|
170
|
78.9000
|
XLON
|
976641882875167
|
|
17/04/2024
|
11:44:44
|
BST
|
71
|
78.9000
|
XLON
|
976641882875178
|
|
17/04/2024
|
11:44:44
|
BST
|
108
|
78.9000
|
XLON
|
976641882875179
|
|
17/04/2024
|
11:44:45
|
BST
|
26
|
78.9000
|
XLON
|
976641882875185
|
|
17/04/2024
|
11:44:45
|
BST
|
43
|
78.9000
|
XLON
|
976641882875186
|
|
17/04/2024
|
11:44:45
|
BST
|
53
|
78.9000
|
XLON
|
976641882875184
|
|
17/04/2024
|
11:44:47
|
BST
|
40
|
78.8800
|
XLON
|
976641882875188
|
|
17/04/2024
|
11:49:14
|
BST
|
68
|
78.9200
|
XLON
|
976641882875508
|
|
17/04/2024
|
11:50:08
|
BST
|
48
|
78.8200
|
XLON
|
976641882875588
|
|
17/04/2024
|
11:53:19
|
BST
|
42
|
78.7600
|
XLON
|
976641882875737
|
|
17/04/2024
|
11:59:11
|
BST
|
81
|
78.7000
|
XLON
|
976641882876120
|
|
17/04/2024
|
12:07:03
|
BST
|
119
|
78.7200
|
XLON
|
976641882876727
|
|
17/04/2024
|
12:07:56
|
BST
|
56
|
78.6400
|
XLON
|
976641882876806
|
|
17/04/2024
|
12:12:36
|
BST
|
68
|
78.7600
|
XLON
|
976641882877046
|
|
17/04/2024
|
12:14:35
|
BST
|
77
|
78.7400
|
XLON
|
976641882877124
|
|
17/04/2024
|
12:20:23
|
BST
|
77
|
78.7600
|
XLON
|
976641882877435
|
|
17/04/2024
|
12:20:24
|
BST
|
37
|
78.7600
|
XLON
|
976641882877443
|
|
17/04/2024
|
12:20:24
|
BST
|
60
|
78.7600
|
XLON
|
976641882877442
|
|
17/04/2024
|
12:27:50
|
BST
|
33
|
78.7200
|
XLON
|
976641882878062
|
|
17/04/2024
|
12:27:50
|
BST
|
42
|
78.7200
|
XLON
|
976641882878061
|
|
17/04/2024
|
12:27:50
|
BST
|
40
|
78.7400
|
XLON
|
976641882878056
|
|
17/04/2024
|
12:31:19
|
BST
|
50
|
78.7000
|
XLON
|
976641882878374
|
|
17/04/2024
|
12:35:45
|
BST
|
38
|
78.7000
|
XLON
|
976641882878796
|
|
17/04/2024
|
12:35:45
|
BST
|
41
|
78.7000
|
XLON
|
976641882878798
|
|
17/04/2024
|
12:35:47
|
BST
|
20
|
78.5400
|
XLON
|
976641882878866
|
|
17/04/2024
|
12:35:47
|
BST
|
23
|
78.5400
|
XLON
|
976641882878865
|
|
17/04/2024
|
12:35:47
|
BST
|
1
|
78.5600
|
XLON
|
976641882878870
|
|
17/04/2024
|
12:35:47
|
BST
|
36
|
78.5600
|
XLON
|
976641882878869
|
|
17/04/2024
|
12:35:47
|
BST
|
42
|
78.5600
|
XLON
|
976641882878867
|
|
17/04/2024
|
12:35:47
|
BST
|
42
|
78.5600
|
XLON
|
976641882878868
|
|
17/04/2024
|
12:35:47
|
BST
|
61
|
78.6000
|
XLON
|
976641882878842
|
|
17/04/2024
|
12:35:47
|
BST
|
69
|
78.6800
|
XLON
|
976641882878805
|
|
17/04/2024
|
12:35:48
|
BST
|
20
|
78.5600
|
XLON
|
976641882878871
|
|
17/04/2024
|
12:35:48
|
BST
|
24
|
78.5600
|
XLON
|
976641882878872
|
|
17/04/2024
|
12:35:52
|
BST
|
42
|
78.5600
|
XLON
|
976641882878885
|
|
17/04/2024
|
12:40:41
|
BST
|
63
|
78.6600
|
XLON
|
976641882879365
|
|
17/04/2024
|
12:40:41
|
BST
|
5
|
78.6800
|
XLON
|
976641882879364
|
|
17/04/2024
|
12:40:41
|
BST
|
10
|
78.6800
|
XLON
|
976641882879361
|
|
17/04/2024
|
12:40:41
|
BST
|
21
|
78.6800
|
XLON
|
976641882879358
|
|
17/04/2024
|
12:40:41
|
BST
|
21
|
78.6800
|
XLON
|
976641882879363
|
|
17/04/2024
|
12:40:41
|
BST
|
36
|
78.6800
|
XLON
|
976641882879362
|
|
17/04/2024
|
12:40:41
|
BST
|
42
|
78.6800
|
XLON
|
976641882879359
|
|
17/04/2024
|
12:40:41
|
BST
|
42
|
78.6800
|
XLON
|
976641882879360
|
|
17/04/2024
|
12:40:41
|
BST
|
57
|
78.6800
|
XLON
|
976641882879353
|
|
17/04/2024
|
12:40:41
|
BST
|
107
|
78.6800
|
XLON
|
976641882879352
|
|
17/04/2024
|
12:43:22
|
BST
|
9
|
78.6600
|
XLON
|
976641882879471
|
|
17/04/2024
|
12:43:22
|
BST
|
42
|
78.6600
|
XLON
|
976641882879472
|
|
17/04/2024
|
12:43:22
|
BST
|
112
|
78.6600
|
XLON
|
976641882879473
|
|
17/04/2024
|
12:43:42
|
BST
|
30
|
78.7000
|
XLON
|
976641882879498
|
|
17/04/2024
|
12:43:42
|
BST
|
42
|
78.7000
|
XLON
|
976641882879497
|
|
17/04/2024
|
12:46:13
|
BST
|
60
|
78.7600
|
XLON
|
976641882879688
|
|
17/04/2024
|
12:46:13
|
BST
|
111
|
78.7600
|
XLON
|
976641882879689
|
|
17/04/2024
|
12:46:13
|
BST
|
154
|
78.7600
|
XLON
|
976641882879686
|
|
17/04/2024
|
12:48:59
|
BST
|
20
|
78.8200
|
XLON
|
976641882879832
|
|
17/04/2024
|
12:48:59
|
BST
|
60
|
78.8200
|
XLON
|
976641882879831
|
|
17/04/2024
|
12:48:59
|
BST
|
74
|
78.8200
|
XLON
|
976641882879829
|
|
17/04/2024
|
12:49:57
|
BST
|
95
|
78.8200
|
XLON
|
976641882880034
|
|
17/04/2024
|
12:51:05
|
BST
|
46
|
78.8000
|
XLON
|
976641882880096
|
|
17/04/2024
|
12:53:54
|
BST
|
17
|
78.7400
|
XLON
|
976641882880297
|
|
17/04/2024
|
12:53:54
|
BST
|
36
|
78.7400
|
XLON
|
976641882880298
|
|
17/04/2024
|
13:01:14
|
BST
|
60
|
78.7800
|
XLON
|
976641882881188
|
|
17/04/2024
|
13:01:14
|
BST
|
15
|
78.8000
|
XLON
|
976641882881187
|
|
17/04/2024
|
13:01:14
|
BST
|
60
|
78.8000
|
XLON
|
976641882881186
|
|
17/04/2024
|
13:03:01
|
BST
|
46
|
78.7000
|
XLON
|
976641882881399
|
|
17/04/2024
|
13:04:11
|
BST
|
41
|
78.6800
|
XLON
|
976641882881500
|
|
17/04/2024
|
13:08:23
|
BST
|
18
|
78.8200
|
XLON
|
976641882881705
|
|
17/04/2024
|
13:08:23
|
BST
|
53
|
78.8200
|
XLON
|
976641882881707
|
|
17/04/2024
|
13:08:23
|
BST
|
141
|
78.8200
|
XLON
|
976641882881706
|
|
17/04/2024
|
13:08:57
|
BST
|
10
|
78.8400
|
XLON
|
976641882881743
|
|
17/04/2024
|
13:10:03
|
BST
|
53
|
78.8200
|
XLON
|
976641882881806
|
|
17/04/2024
|
13:10:30
|
BST
|
39
|
78.8000
|
XLON
|
976641882881849
|
|
17/04/2024
|
13:12:59
|
BST
|
10
|
78.7800
|
XLON
|
976641882882120
|
|
17/04/2024
|
13:12:59
|
BST
|
44
|
78.7800
|
XLON
|
976641882882119
|
|
17/04/2024
|
13:18:02
|
BST
|
42
|
78.8600
|
XLON
|
976641882882707
|
|
17/04/2024
|
13:18:02
|
BST
|
58
|
78.8600
|
XLON
|
976641882882708
|
|
17/04/2024
|
13:18:02
|
BST
|
147
|
78.8600
|
XLON
|
976641882882702
|
|
17/04/2024
|
13:20:21
|
BST
|
44
|
78.7800
|
XLON
|
976641882882902
|
|
17/04/2024
|
13:20:21
|
BST
|
46
|
78.7800
|
XLON
|
976641882882903
|
|
17/04/2024
|
13:26:58
|
BST
|
45
|
78.6400
|
XLON
|
976641882883528
|
|
17/04/2024
|
13:27:36
|
BST
|
67
|
78.6200
|
XLON
|
976641882883584
|
|
17/04/2024
|
13:31:11
|
BST
|
25
|
78.6800
|
XLON
|
976641882883838
|
|
17/04/2024
|
13:31:11
|
BST
|
44
|
78.6800
|
XLON
|
976641882883837
|
|
17/04/2024
|
13:35:04
|
BST
|
6
|
78.7000
|
XLON
|
976641882884140
|
|
17/04/2024
|
13:35:04
|
BST
|
42
|
78.7000
|
XLON
|
976641882884139
|
|
17/04/2024
|
13:35:43
|
BST
|
3
|
78.7600
|
XLON
|
976641882884178
|
|
17/04/2024
|
13:35:43
|
BST
|
21
|
78.7600
|
XLON
|
976641882884176
|
|
17/04/2024
|
13:35:43
|
BST
|
22
|
78.7600
|
XLON
|
976641882884177
|
|
17/04/2024
|
13:39:00
|
BST
|
22
|
78.8400
|
XLON
|
976641882884343
|
|
17/04/2024
|
13:39:00
|
BST
|
42
|
78.8400
|
XLON
|
976641882884344
|
|
17/04/2024
|
13:40:19
|
BST
|
15
|
78.8800
|
XLON
|
976641882884427
|
|
17/04/2024
|
13:41:25
|
BST
|
39
|
78.8600
|
XLON
|
976641882884476
|
|
17/04/2024
|
13:43:43
|
BST
|
74
|
78.8800
|
XLON
|
976641882884706
|
|
17/04/2024
|
13:43:43
|
BST
|
87
|
78.8800
|
XLON
|
976641882884705
|
|
17/04/2024
|
13:45:26
|
BST
|
171
|
78.9200
|
XLON
|
976641882884799
|
|
17/04/2024
|
13:45:40
|
BST
|
9
|
78.9600
|
XLON
|
976641882884828
|
|
17/04/2024
|
13:45:40
|
BST
|
20
|
78.9600
|
XLON
|
976641882884826
|
|
17/04/2024
|
13:45:40
|
BST
|
22
|
78.9600
|
XLON
|
976641882884827
|
|
17/04/2024
|
13:45:54
|
BST
|
19
|
78.9400
|
XLON
|
976641882884847
|
|
17/04/2024
|
13:45:54
|
BST
|
22
|
78.9400
|
XLON
|
976641882884846
|
|
17/04/2024
|
13:46:04
|
BST
|
45
|
78.9600
|
XLON
|
976641882884857
|
|
17/04/2024
|
13:46:49
|
BST
|
13
|
78.9800
|
XLON
|
976641882884902
|
|
17/04/2024
|
13:46:49
|
BST
|
42
|
78.9800
|
XLON
|
976641882884903
|
|
17/04/2024
|
13:49:33
|
BST
|
171
|
79.0200
|
XLON
|
976641882885101
|
|
17/04/2024
|
13:49:33
|
BST
|
14
|
79.0400
|
XLON
|
976641882885104
|
|
17/04/2024
|
13:49:33
|
BST
|
42
|
79.0400
|
XLON
|
976641882885103
|
|
17/04/2024
|
13:50:17
|
BST
|
40
|
79.0200
|
XLON
|
976641882885230
|
|
17/04/2024
|
13:51:30
|
BST
|
51
|
79.0200
|
XLON
|
976641882885260
|
|
17/04/2024
|
13:51:34
|
BST
|
64
|
79.0000
|
XLON
|
976641882885265
|
|
17/04/2024
|
13:52:45
|
BST
|
1
|
78.9800
|
XLON
|
976641882885337
|
|
17/04/2024
|
13:52:45
|
BST
|
42
|
78.9800
|
XLON
|
976641882885336
|
|
17/04/2024
|
13:52:45
|
BST
|
58
|
78.9800
|
XLON
|
976641882885332
|
|
17/04/2024
|
13:52:54
|
BST
|
4
|
78.9400
|
XLON
|
976641882885342
|
|
17/04/2024
|
13:52:54
|
BST
|
45
|
78.9400
|
XLON
|
976641882885343
|
|
17/04/2024
|
13:53:28
|
BST
|
39
|
78.9200
|
XLON
|
976641882885355
|
|
17/04/2024
|
13:59:23
|
BST
|
180
|
78.9600
|
XLON
|
976641882885755
|
|
17/04/2024
|
13:59:49
|
BST
|
58
|
78.9000
|
XLON
|
976641882885784
|
|
17/04/2024
|
13:59:49
|
BST
|
117
|
78.9000
|
XLON
|
976641882885777
|
|
17/04/2024
|
14:01:17
|
BST
|
67
|
78.9600
|
XLON
|
976641882885961
|
|
17/04/2024
|
14:01:51
|
BST
|
13
|
78.9600
|
XLON
|
976641882886003
|
|
17/04/2024
|
14:01:51
|
BST
|
39
|
78.9600
|
XLON
|
976641882886002
|
|
17/04/2024
|
14:04:50
|
BST
|
44
|
78.9200
|
XLON
|
976641882886259
|
|
17/04/2024
|
14:04:50
|
BST
|
80
|
78.9200
|
XLON
|
976641882886257
|
|
17/04/2024
|
14:07:09
|
BST
|
35
|
78.9000
|
XLON
|
976641882886583
|
|
17/04/2024
|
14:07:09
|
BST
|
69
|
78.9000
|
XLON
|
976641882886584
|
|
17/04/2024
|
14:07:49
|
BST
|
50
|
78.9000
|
XLON
|
976641882886670
|
|
17/04/2024
|
14:13:09
|
BST
|
3
|
78.9600
|
XLON
|
976641882887255
|
|
17/04/2024
|
14:15:35
|
BST
|
28
|
79.0400
|
XLON
|
976641882888137
|
|
17/04/2024
|
14:15:35
|
BST
|
147
|
79.0400
|
XLON
|
976641882888136
|
|
17/04/2024
|
14:16:45
|
BST
|
47
|
79.0200
|
XLON
|
976641882888322
|
|
17/04/2024
|
14:16:45
|
BST
|
84
|
79.0400
|
XLON
|
976641882888316
|
|
17/04/2024
|
14:20:05
|
BST
|
79
|
79.0200
|
XLON
|
976641882888549
|
|
17/04/2024
|
14:21:41
|
BST
|
74
|
79.0400
|
XLON
|
976641882888653
|
|
17/04/2024
|
14:25:45
|
BST
|
121
|
79.0600
|
XLON
|
976641882888996
|
|
17/04/2024
|
14:28:26
|
BST
|
16
|
79.0400
|
XLON
|
976641882889217
|
|
17/04/2024
|
14:28:26
|
BST
|
42
|
79.0400
|
XLON
|
976641882889216
|
|
17/04/2024
|
14:28:26
|
BST
|
89
|
79.0600
|
XLON
|
976641882889209
|
|
17/04/2024
|
14:28:45
|
BST
|
181
|
79.0600
|
XLON
|
976641882889274
|
|
17/04/2024
|
14:30:01
|
BST
|
113
|
79.0400
|
XLON
|
976641882889527
|
|
17/04/2024
|
14:30:05
|
BST
|
19
|
78.9800
|
XLON
|
976641882889736
|
|
17/04/2024
|
14:30:05
|
BST
|
30
|
78.9800
|
XLON
|
976641882889737
|
|
17/04/2024
|
14:30:05
|
BST
|
80
|
79.0000
|
XLON
|
976641882889722
|
|
17/04/2024
|
14:30:11
|
BST
|
8
|
78.9400
|
XLON
|
976641882889781
|
|
17/04/2024
|
14:30:11
|
BST
|
20
|
78.9400
|
XLON
|
976641882889787
|
|
17/04/2024
|
14:30:11
|
BST
|
32
|
78.9400
|
XLON
|
976641882889788
|
|
17/04/2024
|
14:30:11
|
BST
|
76
|
78.9400
|
XLON
|
976641882889783
|
|
17/04/2024
|
14:30:11
|
BST
|
101
|
78.9400
|
XLON
|
976641882889782
|
|
17/04/2024
|
14:31:00
|
BST
|
15
|
78.9000
|
XLON
|
976641882890316
|
|
17/04/2024
|
14:31:00
|
BST
|
65
|
78.9000
|
XLON
|
976641882890315
|
|
17/04/2024
|
14:32:23
|
BST
|
175
|
78.9400
|
XLON
|
976641882890974
|
|
17/04/2024
|
14:33:14
|
BST
|
9
|
78.8600
|
XLON
|
976641882891227
|
|
17/04/2024
|
14:33:27
|
BST
|
172
|
78.8600
|
XLON
|
976641882891315
|
|
17/04/2024
|
14:33:31
|
BST
|
69
|
78.8000
|
XLON
|
976641882891335
|
|
17/04/2024
|
14:36:22
|
BST
|
24
|
78.6600
|
XLON
|
976641882892208
|
|
17/04/2024
|
14:36:22
|
BST
|
42
|
78.6600
|
XLON
|
976641882892200
|
|
17/04/2024
|
14:36:22
|
BST
|
42
|
78.6600
|
XLON
|
976641882892207
|
|
17/04/2024
|
14:36:22
|
BST
|
70
|
78.6800
|
XLON
|
976641882892160
|
|
17/04/2024
|
14:39:20
|
BST
|
58
|
78.6200
|
XLON
|
976641882892948
|
|
17/04/2024
|
14:39:25
|
BST
|
20
|
78.6200
|
XLON
|
976641882892979
|
|
17/04/2024
|
14:39:25
|
BST
|
24
|
78.6200
|
XLON
|
976641882892980
|
|
17/04/2024
|
14:39:34
|
BST
|
141
|
78.6000
|
XLON
|
976641882893079
|
|
17/04/2024
|
14:40:32
|
BST
|
23
|
78.6000
|
XLON
|
976641882893419
|
|
17/04/2024
|
14:40:32
|
BST
|
42
|
78.6000
|
XLON
|
976641882893418
|
|
17/04/2024
|
14:40:32
|
BST
|
125
|
78.6400
|
XLON
|
976641882893390
|
|
17/04/2024
|
14:43:17
|
BST
|
10
|
78.5600
|
XLON
|
976641882894309
|
|
17/04/2024
|
14:43:17
|
BST
|
19
|
78.5600
|
XLON
|
976641882894305
|
|
17/04/2024
|
14:43:17
|
BST
|
26
|
78.5600
|
XLON
|
976641882894308
|
|
17/04/2024
|
14:43:17
|
BST
|
42
|
78.5600
|
XLON
|
976641882894306
|
|
17/04/2024
|
14:43:17
|
BST
|
42
|
78.5600
|
XLON
|
976641882894307
|
|
17/04/2024
|
14:43:17
|
BST
|
45
|
78.5600
|
XLON
|
976641882894310
|
|
17/04/2024
|
14:43:17
|
BST
|
63
|
78.5600
|
XLON
|
976641882894290
|
|
17/04/2024
|
14:43:17
|
BST
|
125
|
78.5600
|
XLON
|
976641882894289
|
|
17/04/2024
|
14:44:16
|
BST
|
9
|
78.5200
|
XLON
|
976641882894515
|
|
17/04/2024
|
14:44:16
|
BST
|
10
|
78.5200
|
XLON
|
976641882894514
|
|
17/04/2024
|
14:44:16
|
BST
|
20
|
78.5200
|
XLON
|
976641882894513
|
|
17/04/2024
|
14:44:16
|
BST
|
100
|
78.5200
|
XLON
|
976641882894506
|
|
17/04/2024
|
14:46:43
|
BST
|
64
|
78.5000
|
XLON
|
976641882894874
|
|
17/04/2024
|
14:47:55
|
BST
|
33
|
78.5000
|
XLON
|
976641882895021
|
|
17/04/2024
|
14:47:55
|
BST
|
86
|
78.5000
|
XLON
|
976641882895022
|
|
17/04/2024
|
14:48:01
|
BST
|
52
|
78.4800
|
XLON
|
976641882895050
|
|
17/04/2024
|
14:49:01
|
BST
|
1
|
78.4400
|
XLON
|
976641882895187
|
|
17/04/2024
|
14:49:01
|
BST
|
80
|
78.4400
|
XLON
|
976641882895186
|
|
17/04/2024
|
14:51:27
|
BST
|
103
|
78.4200
|
XLON
|
976641882895657
|
|
17/04/2024
|
14:52:49
|
BST
|
90
|
78.3400
|
XLON
|
976641882895942
|
|
17/04/2024
|
14:55:02
|
BST
|
82
|
78.2800
|
XLON
|
976641882896382
|
|
17/04/2024
|
14:56:27
|
BST
|
29
|
78.3000
|
XLON
|
976641882896611
|
|
17/04/2024
|
14:56:48
|
BST
|
7
|
78.2800
|
XLON
|
976641882896676
|
|
17/04/2024
|
14:56:48
|
BST
|
9
|
78.3000
|
XLON
|
976641882896678
|
|
17/04/2024
|
14:56:49
|
BST
|
162
|
78.2800
|
XLON
|
976641882896730
|
|
17/04/2024
|
14:57:12
|
BST
|
12
|
78.2600
|
XLON
|
976641882896864
|
|
17/04/2024
|
14:57:12
|
BST
|
66
|
78.2600
|
XLON
|
976641882896865
|
|
17/04/2024
|
14:58:06
|
BST
|
110
|
78.2200
|
XLON
|
976641882897053
|
|
17/04/2024
|
14:59:30
|
BST
|
42
|
78.2400
|
XLON
|
976641882897377
|
|
17/04/2024
|
15:00:10
|
BST
|
42
|
78.2800
|
XLON
|
976641882897553
|
|
17/04/2024
|
15:00:10
|
BST
|
175
|
78.2800
|
XLON
|
976641882897552
|
|
17/04/2024
|
15:00:10
|
BST
|
5
|
78.3000
|
XLON
|
976641882897555
|
|
17/04/2024
|
15:00:10
|
BST
|
42
|
78.3000
|
XLON
|
976641882897554
|
|
17/04/2024
|
15:00:19
|
BST
|
61
|
78.2600
|
XLON
|
976641882897594
|
|
17/04/2024
|
15:00:34
|
BST
|
76
|
78.2200
|
XLON
|
976641882897744
|
|
17/04/2024
|
15:01:22
|
BST
|
27
|
78.2000
|
XLON
|
976641882897923
|
|
17/04/2024
|
15:01:22
|
BST
|
107
|
78.2000
|
XLON
|
976641882897922
|
|
17/04/2024
|
15:02:42
|
BST
|
26
|
78.2400
|
XLON
|
976641882898244
|
|
17/04/2024
|
15:02:42
|
BST
|
86
|
78.2400
|
XLON
|
976641882898245
|
|
17/04/2024
|
15:03:08
|
BST
|
184
|
78.2200
|
XLON
|
976641882898300
|
|
17/04/2024
|
15:03:08
|
BST
|
17
|
78.2400
|
XLON
|
976641882898302
|
|
17/04/2024
|
15:03:08
|
BST
|
31
|
78.2400
|
XLON
|
976641882898301
|
|
17/04/2024
|
15:04:28
|
BST
|
60
|
78.1200
|
XLON
|
976641882898625
|
|
17/04/2024
|
15:05:26
|
BST
|
66
|
78.1800
|
XLON
|
976641882898882
|
|
17/04/2024
|
15:08:28
|
BST
|
96
|
78.2400
|
XLON
|
976641882899612
|
|
17/04/2024
|
15:11:22
|
BST
|
60
|
78.2200
|
XLON
|
976641882900298
|
|
17/04/2024
|
15:11:42
|
BST
|
9
|
78.1800
|
XLON
|
976641882900408
|
|
17/04/2024
|
15:11:55
|
BST
|
95
|
78.1800
|
XLON
|
976641882900439
|
|
17/04/2024
|
15:12:37
|
BST
|
75
|
78.1200
|
XLON
|
976641882900684
|
|
17/04/2024
|
15:14:34
|
BST
|
107
|
78.1200
|
XLON
|
976641882901044
|
|
17/04/2024
|
15:14:34
|
BST
|
33
|
78.1400
|
XLON
|
976641882901046
|
|
17/04/2024
|
15:14:34
|
BST
|
42
|
78.1400
|
XLON
|
976641882901045
|
|
17/04/2024
|
15:15:31
|
BST
|
20
|
78.1000
|
XLON
|
976641882901171
|
|
17/04/2024
|
15:15:31
|
BST
|
32
|
78.1000
|
XLON
|
976641882901172
|
|
17/04/2024
|
15:15:31
|
BST
|
34
|
78.1000
|
XLON
|
976641882901173
|
|
17/04/2024
|
15:15:31
|
BST
|
35
|
78.1000
|
XLON
|
976641882901179
|
|
17/04/2024
|
15:15:31
|
BST
|
38
|
78.1000
|
XLON
|
976641882901180
|
|
17/04/2024
|
15:15:31
|
BST
|
56
|
78.1000
|
XLON
|
976641882901174
|
|
17/04/2024
|
15:16:27
|
BST
|
181
|
78.1000
|
XLON
|
976641882901390
|
|
17/04/2024
|
15:19:01
|
BST
|
20
|
78.1400
|
XLON
|
976641882901841
|
|
17/04/2024
|
15:19:01
|
BST
|
25
|
78.1400
|
XLON
|
976641882901842
|
|
17/04/2024
|
15:20:03
|
BST
|
66
|
78.1200
|
XLON
|
976641882902229
|
|
17/04/2024
|
15:20:03
|
BST
|
104
|
78.1200
|
XLON
|
976641882902230
|
|
17/04/2024
|
15:20:54
|
BST
|
78
|
78.0800
|
XLON
|
976641882902366
|
|
17/04/2024
|
15:20:55
|
BST
|
69
|
78.0800
|
XLON
|
976641882902376
|
|
17/04/2024
|
15:20:57
|
BST
|
61
|
78.0600
|
XLON
|
976641882902394
|
|
17/04/2024
|
15:21:24
|
BST
|
42
|
78.0600
|
XLON
|
976641882902502
|
|
17/04/2024
|
15:21:31
|
BST
|
10
|
78.0600
|
XLON
|
976641882902571
|
|
17/04/2024
|
15:21:31
|
BST
|
30
|
78.0600
|
XLON
|
976641882902572
|
|
17/04/2024
|
15:21:31
|
BST
|
42
|
78.0600
|
XLON
|
976641882902568
|
|
17/04/2024
|
15:21:31
|
BST
|
42
|
78.0600
|
XLON
|
976641882902569
|
|
17/04/2024
|
15:21:31
|
BST
|
51
|
78.0600
|
XLON
|
976641882902570
|
|
17/04/2024
|
15:21:31
|
BST
|
51
|
78.0600
|
XLON
|
976641882902581
|
|
17/04/2024
|
15:21:31
|
BST
|
161
|
78.0800
|
XLON
|
976641882902558
|
|
17/04/2024
|
15:21:45
|
BST
|
42
|
78.0600
|
XLON
|
976641882902630
|
|
17/04/2024
|
15:21:45
|
BST
|
125
|
78.0600
|
XLON
|
976641882902631
|
|
17/04/2024
|
15:22:01
|
BST
|
188
|
78.0800
|
XLON
|
976641882902708
|
|
17/04/2024
|
15:22:24
|
BST
|
181
|
78.0600
|
XLON
|
976641882902843
|
|
17/04/2024
|
15:22:37
|
BST
|
2
|
78.0600
|
XLON
|
976641882902937
|
|
17/04/2024
|
15:22:37
|
BST
|
9
|
78.0600
|
XLON
|
976641882902935
|
|
17/04/2024
|
15:22:37
|
BST
|
10
|
78.0600
|
XLON
|
976641882902939
|
|
17/04/2024
|
15:22:37
|
BST
|
38
|
78.0600
|
XLON
|
976641882902940
|
|
17/04/2024
|
15:22:37
|
BST
|
48
|
78.0600
|
XLON
|
976641882902941
|
|
17/04/2024
|
15:22:37
|
BST
|
168
|
78.0600
|
XLON
|
976641882902936
|
|
17/04/2024
|
15:23:12
|
BST
|
85
|
78.0600
|
XLON
|
976641882903105
|
|
17/04/2024
|
15:24:49
|
BST
|
150
|
78.2000
|
XLON
|
976641882903467
|
|
17/04/2024
|
15:25:37
|
BST
|
157
|
78.2600
|
XLON
|
976641882903654
|
|
17/04/2024
|
15:25:37
|
BST
|
161
|
78.2600
|
XLON
|
976641882903679
|
|
17/04/2024
|
15:25:38
|
BST
|
10
|
78.2800
|
XLON
|
976641882903694
|
|
17/04/2024
|
15:25:38
|
BST
|
13
|
78.2800
|
XLON
|
976641882903692
|
|
17/04/2024
|
15:25:38
|
BST
|
49
|
78.2800
|
XLON
|
976641882903693
|
|
17/04/2024
|
15:25:58
|
BST
|
49
|
78.2600
|
XLON
|
976641882903725
|
|
17/04/2024
|
15:25:58
|
BST
|
139
|
78.2600
|
XLON
|
976641882903726
|
|
17/04/2024
|
15:26:00
|
BST
|
44
|
78.2600
|
XLON
|
976641882903734
|
|
17/04/2024
|
15:26:00
|
BST
|
127
|
78.2600
|
XLON
|
976641882903730
|
|
17/04/2024
|
15:26:49
|
BST
|
52
|
78.3400
|
XLON
|
976641882903939
|
|
17/04/2024
|
15:26:49
|
BST
|
77
|
78.3400
|
XLON
|
976641882903946
|
|
17/04/2024
|
15:26:56
|
BST
|
44
|
78.3200
|
XLON
|
976641882903973
|
|
17/04/2024
|
15:26:56
|
BST
|
44
|
78.3200
|
XLON
|
976641882903974
|
|
17/04/2024
|
15:27:24
|
BST
|
11
|
78.3400
|
XLON
|
976641882904020
|
|
17/04/2024
|
15:27:24
|
BST
|
50
|
78.3400
|
XLON
|
976641882904019
|
|
17/04/2024
|
15:27:24
|
BST
|
62
|
78.3400
|
XLON
|
976641882904013
|
|
17/04/2024
|
15:28:35
|
BST
|
8
|
78.3400
|
XLON
|
976641882904209
|
|
17/04/2024
|
15:28:35
|
BST
|
22
|
78.3400
|
XLON
|
976641882904211
|
|
17/04/2024
|
15:28:35
|
BST
|
27
|
78.3400
|
XLON
|
976641882904212
|
|
17/04/2024
|
15:28:35
|
BST
|
42
|
78.3400
|
XLON
|
976641882904207
|
|
17/04/2024
|
15:28:35
|
BST
|
46
|
78.3400
|
XLON
|
976641882904213
|
|
17/04/2024
|
15:28:35
|
BST
|
49
|
78.3400
|
XLON
|
976641882904210
|
|
17/04/2024
|
15:28:35
|
BST
|
60
|
78.3400
|
XLON
|
976641882904208
|
|
17/04/2024
|
15:29:09
|
BST
|
9
|
78.3200
|
XLON
|
976641882904298
|
|
17/04/2024
|
15:29:09
|
BST
|
12
|
78.3200
|
XLON
|
976641882904300
|
|
17/04/2024
|
15:29:09
|
BST
|
38
|
78.3200
|
XLON
|
976641882904299
|
|
17/04/2024
|
15:29:47
|
BST
|
39
|
78.3200
|
XLON
|
976641882904403
|
|
17/04/2024
|
15:29:49
|
BST
|
47
|
78.3000
|
XLON
|
976641882904425
|
|
17/04/2024
|
15:30:00
|
BST
|
21
|
78.2200
|
XLON
|
976641882904483
|
|
17/04/2024
|
15:30:00
|
BST
|
29
|
78.2200
|
XLON
|
976641882904484
|
|
17/04/2024
|
15:30:00
|
BST
|
29
|
78.2400
|
XLON
|
976641882904485
|
|
17/04/2024
|
15:30:00
|
BST
|
37
|
78.2400
|
XLON
|
976641882904487
|
|
17/04/2024
|
15:30:00
|
BST
|
49
|
78.2400
|
XLON
|
976641882904486
|
|
17/04/2024
|
15:30:00
|
BST
|
72
|
78.2400
|
XLON
|
976641882904471
|
|
17/04/2024
|
15:30:00
|
BST
|
106
|
78.2400
|
XLON
|
976641882904470
|
|
17/04/2024
|
15:30:22
|
BST
|
144
|
78.2000
|
XLON
|
976641882904585
|
|
17/04/2024
|
15:30:47
|
BST
|
6
|
78.2000
|
XLON
|
976641882904675
|
|
17/04/2024
|
15:30:49
|
BST
|
127
|
78.2000
|
XLON
|
976641882904682
|
|
17/04/2024
|
15:32:25
|
BST
|
41
|
78.2000
|
XLON
|
976641882905009
|
|
17/04/2024
|
15:32:58
|
BST
|
18
|
78.1800
|
XLON
|
976641882905178
|
|
17/04/2024
|
15:32:58
|
BST
|
48
|
78.1800
|
XLON
|
976641882905177
|
|
17/04/2024
|
15:34:27
|
BST
|
9
|
78.1800
|
XLON
|
976641882905355
|
|
17/04/2024
|
15:34:27
|
BST
|
163
|
78.1800
|
XLON
|
976641882905354
|
|
17/04/2024
|
15:34:32
|
BST
|
31
|
78.1600
|
XLON
|
976641882905405
|
|
17/04/2024
|
15:35:10
|
BST
|
65
|
78.1400
|
XLON
|
976641882905605
|
|
17/04/2024
|
15:36:03
|
BST
|
9
|
78.1200
|
XLON
|
976641882905779
|
|
17/04/2024
|
15:36:43
|
BST
|
56
|
78.1000
|
XLON
|
976641882905913
|
|
17/04/2024
|
15:37:38
|
BST
|
60
|
78.0600
|
XLON
|
976641882906074
|
|
17/04/2024
|
15:37:48
|
BST
|
46
|
78.0400
|
XLON
|
976641882906109
|
|
17/04/2024
|
15:38:03
|
BST
|
105
|
78.0400
|
XLON
|
976641882906170
|
|
17/04/2024
|
15:40:29
|
BST
|
21
|
78.1800
|
XLON
|
976641882906620
|
|
17/04/2024
|
15:40:29
|
BST
|
49
|
78.1800
|
XLON
|
976641882906618
|
|
17/04/2024
|
15:40:29
|
BST
|
49
|
78.1800
|
XLON
|
976641882906619
|
|
17/04/2024
|
15:40:29
|
BST
|
52
|
78.1800
|
XLON
|
976641882906621
|
|
17/04/2024
|
15:40:29
|
BST
|
159
|
78.1800
|
XLON
|
976641882906613
|
|
17/04/2024
|
15:40:30
|
BST
|
174
|
78.1800
|
XLON
|
976641882906622
|
|
17/04/2024
|
15:40:49
|
BST
|
88
|
78.1800
|
XLON
|
976641882906670
|
|
17/04/2024
|
15:40:49
|
BST
|
91
|
78.1800
|
XLON
|
976641882906671
|
|
17/04/2024
|
15:41:03
|
BST
|
12
|
78.2000
|
XLON
|
976641882906766
|
|
17/04/2024
|
15:41:03
|
BST
|
22
|
78.2000
|
XLON
|
976641882906767
|
|
17/04/2024
|
15:41:03
|
BST
|
64
|
78.2000
|
XLON
|
976641882906765
|
|
17/04/2024
|
15:41:06
|
BST
|
50
|
78.2200
|
XLON
|
976641882906802
|
|
17/04/2024
|
15:41:23
|
BST
|
54
|
78.1600
|
XLON
|
976641882906852
|
|
17/04/2024
|
15:41:24
|
BST
|
110
|
78.1600
|
XLON
|
976641882906854
|
|
17/04/2024
|
15:41:25
|
BST
|
57
|
78.1600
|
XLON
|
976641882906859
|
|
17/04/2024
|
15:41:26
|
BST
|
186
|
78.1600
|
XLON
|
976641882906868
|
|
17/04/2024
|
15:41:29
|
BST
|
10
|
78.1600
|
XLON
|
976641882906906
|
|
17/04/2024
|
15:41:29
|
BST
|
19
|
78.1600
|
XLON
|
976641882906904
|
|
17/04/2024
|
15:41:29
|
BST
|
24
|
78.1600
|
XLON
|
976641882906907
|
|
17/04/2024
|
15:41:29
|
BST
|
36
|
78.1600
|
XLON
|
976641882906905
|
|
17/04/2024
|
15:41:29
|
BST
|
49
|
78.1600
|
XLON
|
976641882906902
|
|
17/04/2024
|
15:41:29
|
BST
|
49
|
78.1600
|
XLON
|
976641882906903
|
|
17/04/2024
|
15:41:29
|
BST
|
186
|
78.1600
|
XLON
|
976641882906887
|
|
17/04/2024
|
15:41:45
|
BST
|
49
|
78.1200
|
XLON
|
976641882906987
|
|
17/04/2024
|
15:42:07
|
BST
|
10
|
78.1000
|
XLON
|
976641882907040
|
|
17/04/2024
|
15:42:07
|
BST
|
22
|
78.1000
|
XLON
|
976641882907038
|
|
17/04/2024
|
15:42:07
|
BST
|
49
|
78.1000
|
XLON
|
976641882907039
|
|
17/04/2024
|
15:43:36
|
BST
|
144
|
78.0400
|
XLON
|
976641882907346
|
|
17/04/2024
|
15:45:15
|
BST
|
5
|
78.0400
|
XLON
|
976641882907581
|
|
17/04/2024
|
15:45:15
|
BST
|
35
|
78.0400
|
XLON
|
976641882907579
|
|
17/04/2024
|
15:45:15
|
BST
|
49
|
78.0400
|
XLON
|
976641882907580
|
|
17/04/2024
|
15:45:38
|
BST
|
67
|
78.0200
|
XLON
|
976641882907663
|
|
17/04/2024
|
15:45:38
|
BST
|
95
|
78.0200
|
XLON
|
976641882907664
|
|
17/04/2024
|
15:48:17
|
BST
|
59
|
78.0800
|
XLON
|
976641882908227
|
|
17/04/2024
|
15:49:30
|
BST
|
63
|
78.1000
|
XLON
|
976641882908464
|
|
17/04/2024
|
15:49:30
|
BST
|
190
|
78.1000
|
XLON
|
976641882908463
|
|
17/04/2024
|
15:51:32
|
BST
|
50
|
78.0400
|
XLON
|
976641882908756
|
|
17/04/2024
|
15:51:32
|
BST
|
125
|
78.0400
|
XLON
|
976641882908755
|
|
17/04/2024
|
15:51:32
|
BST
|
8
|
78.0800
|
XLON
|
976641882908812
|
|
17/04/2024
|
15:51:32
|
BST
|
9
|
78.0800
|
XLON
|
976641882908815
|
|
17/04/2024
|
15:51:32
|
BST
|
49
|
78.0800
|
XLON
|
976641882908814
|
|
17/04/2024
|
15:51:32
|
BST
|
164
|
78.0800
|
XLON
|
976641882908813
|
|
17/04/2024
|
15:51:34
|
BST
|
128
|
78.0600
|
XLON
|
976641882908835
|
|
17/04/2024
|
15:51:42
|
BST
|
45
|
78.0400
|
XLON
|
976641882908874
|
|
17/04/2024
|
15:51:42
|
BST
|
47
|
78.0400
|
XLON
|
976641882908868
|
|
17/04/2024
|
15:52:38
|
BST
|
48
|
77.9800
|
XLON
|
976641882909155
|
|
17/04/2024
|
15:52:38
|
BST
|
49
|
77.9800
|
XLON
|
976641882909154
|
|
17/04/2024
|
15:52:38
|
BST
|
82
|
77.9800
|
XLON
|
976641882909135
|
|
17/04/2024
|
15:52:45
|
BST
|
115
|
77.9600
|
XLON
|
976641882909175
|
|
17/04/2024
|
15:54:05
|
BST
|
111
|
77.9600
|
XLON
|
976641882909441
|
|
17/04/2024
|
15:54:05
|
BST
|
186
|
77.9600
|
XLON
|
976641882909442
|
|
17/04/2024
|
15:54:09
|
BST
|
30
|
77.9400
|
XLON
|
976641882909479
|
|
17/04/2024
|
15:54:09
|
BST
|
38
|
77.9400
|
XLON
|
976641882909478
|
|
17/04/2024
|
15:54:09
|
BST
|
57
|
77.9400
|
XLON
|
976641882909471
|
|
17/04/2024
|
15:54:12
|
BST
|
70
|
77.8800
|
XLON
|
976641882909501
|
|
17/04/2024
|
15:55:53
|
BST
|
98
|
77.9600
|
XLON
|
976641882909887
|
|
17/04/2024
|
15:58:55
|
BST
|
8
|
78.0400
|
XLON
|
976641882910689
|
|
17/04/2024
|
15:58:55
|
BST
|
10
|
78.0400
|
XLON
|
976641882910690
|
|
17/04/2024
|
15:58:55
|
BST
|
43
|
78.0400
|
XLON
|
976641882910688
|
|
17/04/2024
|
15:58:58
|
BST
|
26
|
78.0400
|
XLON
|
976641882910696
|
|
17/04/2024
|
15:58:58
|
BST
|
27
|
78.0400
|
XLON
|
976641882910694
|
|
17/04/2024
|
15:58:58
|
BST
|
61
|
78.0400
|
XLON
|
976641882910695
|
|
17/04/2024
|
15:59:05
|
BST
|
95
|
78.0200
|
XLON
|
976641882910705
|
|
17/04/2024
|
15:59:28
|
BST
|
97
|
78.0200
|
XLON
|
976641882910733
|
|
17/04/2024
|
16:01:13
|
BST
|
2
|
78.0600
|
XLON
|
976641882911185
|
|
17/04/2024
|
16:01:34
|
BST
|
33
|
78.1000
|
XLON
|
976641882911290
|
|
17/04/2024
|
16:01:38
|
BST
|
12
|
78.1000
|
XLON
|
976641882911293
|
|
17/04/2024
|
16:01:38
|
BST
|
45
|
78.1000
|
XLON
|
976641882911292
|
|
17/04/2024
|
16:01:43
|
BST
|
10
|
78.1200
|
XLON
|
976641882911305
|
|
17/04/2024
|
16:01:43
|
BST
|
49
|
78.1200
|
XLON
|
976641882911304
|
|
17/04/2024
|
16:01:46
|
BST
|
21
|
78.1200
|
XLON
|
976641882911307
|
|
17/04/2024
|
16:01:55
|
BST
|
155
|
78.1000
|
XLON
|
976641882911340
|
|
17/04/2024
|
16:01:57
|
BST
|
53
|
78.1000
|
XLON
|
976641882911342
|
|
17/04/2024
|
16:04:19
|
BST
|
79
|
78.1200
|
XLON
|
976641882911687
|
|
17/04/2024
|
16:05:28
|
BST
|
18
|
78.0600
|
XLON
|
976641882911840
|
|
17/04/2024
|
16:05:28
|
BST
|
60
|
78.0600
|
XLON
|
976641882911839
|
|
17/04/2024
|
16:05:28
|
BST
|
45
|
78.0800
|
XLON
|
976641882911834
|
|
17/04/2024
|
16:05:28
|
BST
|
57
|
78.0800
|
XLON
|
976641882911833
|
|
17/04/2024
|
16:05:53
|
BST
|
7
|
78.0800
|
XLON
|
976641882911910
|
|
17/04/2024
|
16:05:53
|
BST
|
23
|
78.0800
|
XLON
|
976641882911909
|
|
17/04/2024
|
16:05:53
|
BST
|
185
|
78.0800
|
XLON
|
976641882911908
|
|
17/04/2024
|
16:06:30
|
BST
|
71
|
78.0400
|
XLON
|
976641882912054
|
|
17/04/2024
|
16:06:33
|
BST
|
68
|
78.0200
|
XLON
|
976641882912072
|
|
17/04/2024
|
16:07:05
|
BST
|
14
|
78.0000
|
XLON
|
976641882912207
|
|
17/04/2024
|
16:07:05
|
BST
|
40
|
78.0000
|
XLON
|
976641882912208
|
|
17/04/2024
|
16:07:10
|
BST
|
40
|
77.9800
|
XLON
|
976641882912253
|
|
17/04/2024
|
16:09:22
|
BST
|
13
|
77.9600
|
XLON
|
976641882912498
|
|
17/04/2024
|
16:09:22
|
BST
|
61
|
77.9600
|
XLON
|
976641882912496
|
|
17/04/2024
|
16:09:22
|
BST
|
61
|
77.9600
|
XLON
|
976641882912497
|
|
17/04/2024
|
16:09:22
|
BST
|
61
|
77.9600
|
XLON
|
976641882912499
|
|
17/04/2024
|
16:09:22
|
BST
|
54
|
77.9800
|
XLON
|
976641882912477
|
|
17/04/2024
|
16:10:12
|
BST
|
184
|
78.0200
|
XLON
|
976641882912669
|
|
17/04/2024
|
16:10:46
|
BST
|
39
|
78.0800
|
XLON
|
976641882912777
|
|
17/04/2024
|
16:10:46
|
BST
|
61
|
78.0800
|
XLON
|
976641882912778
|
|
17/04/2024
|
16:10:46
|
BST
|
67
|
78.0800
|
XLON
|
976641882912779
|
|
17/04/2024
|
16:10:48
|
BST
|
24
|
78.0600
|
XLON
|
976641882912781
|
|
17/04/2024
|
16:10:48
|
BST
|
61
|
78.0600
|
XLON
|
976641882912780
|
|
17/04/2024
|
16:10:59
|
BST
|
17
|
78.0400
|
XLON
|
976641882912811
|
|
17/04/2024
|
16:10:59
|
BST
|
64
|
78.0400
|
XLON
|
976641882912809
|
|
17/04/2024
|
16:10:59
|
BST
|
73
|
78.0400
|
XLON
|
976641882912810
|
|
17/04/2024
|
16:11:03
|
BST
|
42
|
78.0600
|
XLON
|
976641882912841
|
|
17/04/2024
|
16:11:33
|
BST
|
10
|
78.0600
|
XLON
|
976641882912923
|
|
17/04/2024
|
16:11:33
|
BST
|
45
|
78.0600
|
XLON
|
976641882912926
|
|
17/04/2024
|
16:11:33
|
BST
|
70
|
78.0600
|
XLON
|
976641882912925
|
|
17/04/2024
|
16:11:33
|
BST
|
99
|
78.0600
|
XLON
|
976641882912924
|
|
17/04/2024
|
16:12:01
|
BST
|
42
|
78.0600
|
XLON
|
976641882913026
|
|
17/04/2024
|
16:12:01
|
BST
|
133
|
78.0600
|
XLON
|
976641882913011
|
|
17/04/2024
|
16:12:04
|
BST
|
49
|
78.0400
|
XLON
|
976641882913082
|
|
17/04/2024
|
16:13:13
|
BST
|
47
|
78.0600
|
XLON
|
976641882913357
|
|
17/04/2024
|
16:15:26
|
BST
|
88
|
78.0400
|
XLON
|
976641882913787
|
|
17/04/2024
|
16:15:26
|
BST
|
98
|
78.0400
|
XLON
|
976641882913788
|
|
17/04/2024
|
16:15:27
|
BST
|
77
|
78.0400
|
XLON
|
976641882913792
|
|
17/04/2024
|
16:15:27
|
BST
|
108
|
78.0400
|
XLON
|
976641882913793
|
|
17/04/2024
|
16:15:37
|
BST
|
92
|
78.0200
|
XLON
|
976641882913826
|
|
17/04/2024
|
16:16:51
|
BST
|
77
|
78.0000
|
XLON
|
976641882914159
|
|
17/04/2024
|
16:17:51
|
BST
|
93
|
78.0000
|
XLON
|
976641882914423
|
|
17/04/2024
|
16:18:44
|
BST
|
131
|
77.9800
|
XLON
|
976641882914629
|
|
17/04/2024
|
16:18:48
|
BST
|
27
|
77.9600
|
XLON
|
976641882914660
|
|
17/04/2024
|
16:18:48
|
BST
|
90
|
77.9600
|
XLON
|
976641882914661
|
|
17/04/2024
|
16:18:50
|
BST
|
58
|
77.9600
|
XLON
|
976641882914663
|
|
17/04/2024
|
16:20:25
|
BST
|
60
|
77.9400
|
XLON
|
976641882915082
|
|
17/04/2024
|
16:21:01
|
BST
|
7
|
77.9400
|
XLON
|
976641882915217
|
|
17/04/2024
|
16:21:01
|
BST
|
64
|
77.9400
|
XLON
|
976641882915218
|
|
17/04/2024
|
16:21:03
|
BST
|
58
|
77.9400
|
XLON
|
976641882915250
|
|
17/04/2024
|
16:21:35
|
BST
|
50
|
77.9400
|
XLON
|
976641882915526
|
|
17/04/2024
|
16:21:48
|
BST
|
181
|
77.9200
|
XLON
|
976641882915572
|
|
17/04/2024
|
16:21:55
|
BST
|
33
|
77.9200
|
XLON
|
976641882915649
|
|
17/04/2024
|
16:21:55
|
BST
|
74
|
77.9200
|
XLON
|
976641882915650
|
|
17/04/2024
|
16:22:37
|
BST
|
170
|
77.9400
|
XLON
|
976641882915961
|
|
17/04/2024
|
16:23:34
|
BST
|
107
|
77.9600
|
XLON
|
976641882916226
|
|
17/04/2024
|
16:25:29
|
BST
|
10
|
77.9800
|
XLON
|
976641882916735
|
|
17/04/2024
|
16:25:29
|
BST
|
54
|
77.9800
|
XLON
|
976641882916731
|
|
17/04/2024
|
16:25:29
|
BST
|
68
|
77.9800
|
XLON
|
976641882916733
|
|
17/04/2024
|
16:25:29
|
BST
|
77
|
77.9800
|
XLON
|
976641882916734
|
|
17/04/2024
|
16:25:34
|
BST
|
50
|
77.9800
|
XLON
|
976641882916742
|
|
17/04/2024
|
16:26:29
|
BST
|
81
|
78.0000
|
XLON
|
976641882917016
|
|
17/04/2024
|
16:27:05
|
BST
|
57
|
78.0000
|
XLON
|
976641882917179
|
|
17/04/2024
|
16:27:21
|
BST
|
76
|
78.0200
|
XLON
|
976641882917266
|
|
17/04/2024
|
16:27:45
|
BST
|
49
|
78.0200
|
XLON
|
976641882917351
|
|
17/04/2024
|
16:27:53
|
BST
|
54
|
78.0000
|
XLON
|
976641882917388
|
|
17/04/2024
|
16:28:13
|
BST
|
133
|
78.0200
|
XLON
|
976641882917455
|
|
17/04/2024
|
16:28:14
|
BST
|
94
|
78.0200
|
XLON
|
976641882917466
|
|
17/04/2024
|
16:28:14
|
BST
|
182
|
78.0200
|
XLON
|
976641882917465
|
|
17/04/2024
|
16:29:15
|
BST
|
9
|
78.0400
|
XLON
|
976641882917799
|
|
17/04/2024
|
16:29:15
|
BST
|
53
|
78.0400
|
XLON
|
976641882917800
|
|
17/04/2024
|
16:29:54
|
BST
|
53
|
78.0200
|
XLON
|
976641882918004
|
|
17/04/2024
|
16:29:54
|
BST
|
66
|
78.0200
|
XLON
|
976641882918009
|
|
|
|
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
POSFLFETSLIDLIS
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Intercontinental Hotels (LSE:IHG)
Storico
Da Mag 2023 a Mag 2024
