InterContinental Hotels Group PLC Transaction in Own Shares
19 Aprile 2024 - 8:00AM
RNS Regulatory News
RNS Number : 2400L
InterContinental Hotels Group PLC
19 April 2024
|
19 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 18
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:
|
18 April 2024
|
|
|
|
|
Aggregate number of ordinary shares
purchased:
|
29,887
|
|
|
|
|
Lowest price paid per
share:
|
£ 77.6000
|
|
|
|
|
Highest price paid per
share:
|
£ 78.5000
|
|
|
|
|
Average price paid per
share:
|
£ 78.0964
|
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 163,112,264 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: 29,887 (ISIN:
GB00BHJYC057)
Date of purchases: 18 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
|
Number of ordinary shares
purchased
|
29,887
|
|
|
|
|
Highest price paid (per
ordinary share)
|
£
78.5000
|
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
77.6000
|
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
78.0964
|
|
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
|
18/04/2024
|
08:42:49
|
BST
|
32
|
78.0400
|
XLON
|
977260358148898
|
|
18/04/2024
|
08:42:49
|
BST
|
52
|
78.0400
|
XLON
|
977260358148899
|
|
18/04/2024
|
08:52:07
|
BST
|
61
|
78.2000
|
XLON
|
977260358149986
|
|
18/04/2024
|
08:55:43
|
BST
|
73
|
78.1200
|
XLON
|
977260358150422
|
|
18/04/2024
|
08:57:04
|
BST
|
9
|
78.1600
|
XLON
|
977260358150545
|
|
18/04/2024
|
08:57:04
|
BST
|
44
|
78.1600
|
XLON
|
977260358150536
|
|
18/04/2024
|
08:57:04
|
BST
|
87
|
78.1600
|
XLON
|
977260358150544
|
|
18/04/2024
|
09:00:04
|
BST
|
6
|
78.2400
|
XLON
|
977260358150838
|
|
18/04/2024
|
09:00:04
|
BST
|
12
|
78.2400
|
XLON
|
977260358150839
|
|
18/04/2024
|
09:00:04
|
BST
|
22
|
78.2400
|
XLON
|
977260358150840
|
|
18/04/2024
|
09:00:39
|
BST
|
11
|
78.4200
|
XLON
|
977260358151020
|
|
18/04/2024
|
09:00:39
|
BST
|
50
|
78.4200
|
XLON
|
977260358151021
|
|
18/04/2024
|
09:00:40
|
BST
|
1
|
78.4000
|
XLON
|
977260358151032
|
|
18/04/2024
|
09:00:40
|
BST
|
42
|
78.4000
|
XLON
|
977260358151031
|
|
18/04/2024
|
09:00:41
|
BST
|
2
|
78.3600
|
XLON
|
977260358151040
|
|
18/04/2024
|
09:00:41
|
BST
|
58
|
78.3600
|
XLON
|
977260358151039
|
|
18/04/2024
|
09:01:14
|
BST
|
49
|
78.3400
|
XLON
|
977260358151186
|
|
18/04/2024
|
09:01:14
|
BST
|
130
|
78.3400
|
XLON
|
977260358151185
|
|
18/04/2024
|
09:02:24
|
BST
|
53
|
78.3400
|
XLON
|
977260358151373
|
|
18/04/2024
|
09:02:25
|
BST
|
46
|
78.3200
|
XLON
|
977260358151390
|
|
18/04/2024
|
09:03:16
|
BST
|
38
|
78.3200
|
XLON
|
977260358151540
|
|
18/04/2024
|
09:07:16
|
BST
|
43
|
78.2400
|
XLON
|
977260358152282
|
|
18/04/2024
|
09:07:16
|
BST
|
67
|
78.2400
|
XLON
|
977260358152283
|
|
18/04/2024
|
09:07:26
|
BST
|
44
|
78.2200
|
XLON
|
977260358152319
|
|
18/04/2024
|
09:10:55
|
BST
|
3
|
78.3200
|
XLON
|
977260358152708
|
|
18/04/2024
|
09:10:55
|
BST
|
107
|
78.3200
|
XLON
|
977260358152707
|
|
18/04/2024
|
09:17:00
|
BST
|
74
|
78.1400
|
XLON
|
977260358153361
|
|
18/04/2024
|
09:20:24
|
BST
|
3
|
78.1600
|
XLON
|
977260358153716
|
|
18/04/2024
|
09:20:24
|
BST
|
56
|
78.1800
|
XLON
|
977260358153710
|
|
18/04/2024
|
09:22:59
|
BST
|
25
|
78.2200
|
XLON
|
977260358153993
|
|
18/04/2024
|
09:22:59
|
BST
|
112
|
78.2200
|
XLON
|
977260358153992
|
|
18/04/2024
|
09:28:52
|
BST
|
50
|
78.1600
|
XLON
|
977260358154559
|
|
18/04/2024
|
09:28:52
|
BST
|
94
|
78.1600
|
XLON
|
977260358154566
|
|
18/04/2024
|
09:34:28
|
BST
|
110
|
78.2400
|
XLON
|
977260358154919
|
|
18/04/2024
|
09:43:40
|
BST
|
98
|
78.3200
|
XLON
|
977260358155843
|
|
18/04/2024
|
09:44:29
|
BST
|
136
|
78.3200
|
XLON
|
977260358155977
|
|
18/04/2024
|
09:47:25
|
BST
|
113
|
78.3600
|
XLON
|
977260358156286
|
|
18/04/2024
|
09:53:07
|
BST
|
123
|
78.3600
|
XLON
|
977260358156946
|
|
18/04/2024
|
09:55:22
|
BST
|
112
|
78.3600
|
XLON
|
977260358157168
|
|
18/04/2024
|
09:58:04
|
BST
|
43
|
78.3600
|
XLON
|
977260358157572
|
|
18/04/2024
|
10:01:02
|
BST
|
49
|
78.4200
|
XLON
|
977260358157818
|
|
18/04/2024
|
10:04:07
|
BST
|
9
|
78.4000
|
XLON
|
977260358158062
|
|
18/04/2024
|
10:04:07
|
BST
|
52
|
78.4000
|
XLON
|
977260358158063
|
|
18/04/2024
|
10:06:05
|
BST
|
106
|
78.4000
|
XLON
|
977260358158187
|
|
18/04/2024
|
10:12:16
|
BST
|
9
|
78.3600
|
XLON
|
977260358158711
|
|
18/04/2024
|
10:12:16
|
BST
|
13
|
78.3600
|
XLON
|
977260358158710
|
|
18/04/2024
|
10:12:16
|
BST
|
42
|
78.3600
|
XLON
|
977260358158709
|
|
18/04/2024
|
10:12:16
|
BST
|
81
|
78.3800
|
XLON
|
977260358158703
|
|
18/04/2024
|
10:15:05
|
BST
|
12
|
78.2000
|
XLON
|
977260358158913
|
|
18/04/2024
|
10:15:05
|
BST
|
74
|
78.2000
|
XLON
|
977260358158912
|
|
18/04/2024
|
10:21:57
|
BST
|
14
|
78.0200
|
XLON
|
977260358159526
|
|
18/04/2024
|
10:22:42
|
BST
|
13
|
77.9800
|
XLON
|
977260358159615
|
|
18/04/2024
|
10:22:42
|
BST
|
18
|
77.9800
|
XLON
|
977260358159616
|
|
18/04/2024
|
10:24:03
|
BST
|
24
|
77.9600
|
XLON
|
977260358159765
|
|
18/04/2024
|
10:24:03
|
BST
|
28
|
77.9600
|
XLON
|
977260358159767
|
|
18/04/2024
|
10:24:03
|
BST
|
36
|
77.9600
|
XLON
|
977260358159766
|
|
18/04/2024
|
10:25:26
|
BST
|
9
|
77.9600
|
XLON
|
977260358159840
|
|
18/04/2024
|
10:25:26
|
BST
|
29
|
77.9600
|
XLON
|
977260358159839
|
|
18/04/2024
|
10:28:32
|
BST
|
23
|
78.0000
|
XLON
|
977260358160031
|
|
18/04/2024
|
10:29:25
|
BST
|
19
|
78.0000
|
XLON
|
977260358160126
|
|
18/04/2024
|
10:30:00
|
BST
|
164
|
78.0200
|
XLON
|
977260358160199
|
|
18/04/2024
|
10:30:07
|
BST
|
42
|
78.0000
|
XLON
|
977260358160209
|
|
18/04/2024
|
10:33:31
|
BST
|
64
|
78.0400
|
XLON
|
977260358160669
|
|
18/04/2024
|
10:36:52
|
BST
|
20
|
77.9400
|
XLON
|
977260358160846
|
|
18/04/2024
|
10:36:52
|
BST
|
44
|
77.9400
|
XLON
|
977260358160847
|
|
18/04/2024
|
10:39:02
|
BST
|
48
|
77.9600
|
XLON
|
977260358160981
|
|
18/04/2024
|
10:46:45
|
BST
|
17
|
78.0800
|
XLON
|
977260358161408
|
|
18/04/2024
|
10:47:40
|
BST
|
20
|
78.0800
|
XLON
|
977260358161451
|
|
18/04/2024
|
10:47:54
|
BST
|
21
|
78.0800
|
XLON
|
977260358161460
|
|
18/04/2024
|
10:47:58
|
BST
|
21
|
78.1000
|
XLON
|
977260358161465
|
|
18/04/2024
|
10:47:58
|
BST
|
23
|
78.1000
|
XLON
|
977260358161466
|
|
18/04/2024
|
10:48:58
|
BST
|
20
|
78.1000
|
XLON
|
977260358161563
|
|
18/04/2024
|
10:48:58
|
BST
|
20
|
78.1000
|
XLON
|
977260358161565
|
|
18/04/2024
|
10:48:58
|
BST
|
42
|
78.1000
|
XLON
|
977260358161564
|
|
18/04/2024
|
10:49:20
|
BST
|
112
|
78.0800
|
XLON
|
977260358161588
|
|
18/04/2024
|
10:54:58
|
BST
|
24
|
78.0600
|
XLON
|
977260358161994
|
|
18/04/2024
|
10:54:58
|
BST
|
78
|
78.0600
|
XLON
|
977260358161995
|
|
18/04/2024
|
10:55:07
|
BST
|
38
|
78.0800
|
XLON
|
977260358162005
|
|
18/04/2024
|
11:02:08
|
BST
|
40
|
78.0800
|
XLON
|
977260358162394
|
|
18/04/2024
|
11:02:08
|
BST
|
171
|
78.0800
|
XLON
|
977260358162395
|
|
18/04/2024
|
11:06:40
|
BST
|
1
|
78.0000
|
XLON
|
977260358162937
|
|
18/04/2024
|
11:06:40
|
BST
|
39
|
78.0000
|
XLON
|
977260358162936
|
|
18/04/2024
|
11:06:40
|
BST
|
62
|
78.0000
|
XLON
|
977260358162935
|
|
18/04/2024
|
11:09:47
|
BST
|
70
|
78.0600
|
XLON
|
977260358163079
|
|
18/04/2024
|
11:12:55
|
BST
|
23
|
77.9800
|
XLON
|
977260358163327
|
|
18/04/2024
|
11:13:16
|
BST
|
124
|
77.9800
|
XLON
|
977260358163349
|
|
18/04/2024
|
11:18:21
|
BST
|
42
|
78.0400
|
XLON
|
977260358163620
|
|
18/04/2024
|
11:20:17
|
BST
|
15
|
77.9600
|
XLON
|
977260358163715
|
|
18/04/2024
|
11:20:17
|
BST
|
12
|
77.9800
|
XLON
|
977260358163717
|
|
18/04/2024
|
11:20:17
|
BST
|
16
|
77.9800
|
XLON
|
977260358163716
|
|
18/04/2024
|
11:22:29
|
BST
|
17
|
77.9800
|
XLON
|
977260358163861
|
|
18/04/2024
|
11:22:29
|
BST
|
32
|
77.9800
|
XLON
|
977260358163862
|
|
18/04/2024
|
11:28:22
|
BST
|
38
|
78.0800
|
XLON
|
977260358164081
|
|
18/04/2024
|
11:31:51
|
BST
|
13
|
78.1200
|
XLON
|
977260358164310
|
|
18/04/2024
|
11:31:51
|
BST
|
16
|
78.1200
|
XLON
|
977260358164309
|
|
18/04/2024
|
11:31:51
|
BST
|
20
|
78.1200
|
XLON
|
977260358164307
|
|
18/04/2024
|
11:31:51
|
BST
|
27
|
78.1200
|
XLON
|
977260358164311
|
|
18/04/2024
|
11:31:51
|
BST
|
85
|
78.1200
|
XLON
|
977260358164308
|
|
18/04/2024
|
11:33:48
|
BST
|
113
|
78.0600
|
XLON
|
977260358164395
|
|
18/04/2024
|
11:39:02
|
BST
|
13
|
77.9600
|
XLON
|
977260358164609
|
|
18/04/2024
|
11:39:02
|
BST
|
13
|
77.9600
|
XLON
|
977260358164610
|
|
18/04/2024
|
11:39:02
|
BST
|
21
|
77.9600
|
XLON
|
977260358164608
|
|
18/04/2024
|
11:40:43
|
BST
|
17
|
77.9600
|
XLON
|
977260358164666
|
|
18/04/2024
|
11:40:43
|
BST
|
21
|
77.9600
|
XLON
|
977260358164665
|
|
18/04/2024
|
11:44:16
|
BST
|
11
|
77.9400
|
XLON
|
977260358164890
|
|
18/04/2024
|
11:44:16
|
BST
|
55
|
77.9400
|
XLON
|
977260358164891
|
|
18/04/2024
|
11:45:52
|
BST
|
91
|
77.9200
|
XLON
|
977260358165003
|
|
18/04/2024
|
11:46:29
|
BST
|
56
|
77.9000
|
XLON
|
977260358165055
|
|
18/04/2024
|
11:55:04
|
BST
|
92
|
77.9200
|
XLON
|
977260358165680
|
|
18/04/2024
|
11:56:34
|
BST
|
130
|
77.9000
|
XLON
|
977260358165743
|
|
18/04/2024
|
11:57:30
|
BST
|
52
|
77.8600
|
XLON
|
977260358165819
|
|
18/04/2024
|
12:01:22
|
BST
|
37
|
77.8800
|
XLON
|
977260358166103
|
|
18/04/2024
|
12:02:30
|
BST
|
126
|
77.8600
|
XLON
|
977260358166169
|
|
18/04/2024
|
12:07:10
|
BST
|
45
|
77.8600
|
XLON
|
977260358166410
|
|
18/04/2024
|
12:07:11
|
BST
|
13
|
77.8400
|
XLON
|
977260358166414
|
|
18/04/2024
|
12:07:11
|
BST
|
37
|
77.8400
|
XLON
|
977260358166415
|
|
18/04/2024
|
12:09:21
|
BST
|
58
|
77.8200
|
XLON
|
977260358166569
|
|
18/04/2024
|
12:11:05
|
BST
|
29
|
77.8200
|
XLON
|
977260358166715
|
|
18/04/2024
|
12:11:05
|
BST
|
82
|
77.8200
|
XLON
|
977260358166716
|
|
18/04/2024
|
12:13:34
|
BST
|
15
|
77.8000
|
XLON
|
977260358167037
|
|
18/04/2024
|
12:13:34
|
BST
|
29
|
77.8000
|
XLON
|
977260358167038
|
|
18/04/2024
|
12:16:25
|
BST
|
19
|
77.8200
|
XLON
|
977260358167392
|
|
18/04/2024
|
12:16:25
|
BST
|
37
|
77.8200
|
XLON
|
977260358167393
|
|
18/04/2024
|
12:18:29
|
BST
|
12
|
77.8000
|
XLON
|
977260358167607
|
|
18/04/2024
|
12:18:29
|
BST
|
39
|
77.8000
|
XLON
|
977260358167608
|
|
18/04/2024
|
12:18:29
|
BST
|
121
|
77.8000
|
XLON
|
977260358167606
|
|
18/04/2024
|
12:21:52
|
BST
|
49
|
77.7600
|
XLON
|
977260358167962
|
|
18/04/2024
|
12:27:02
|
BST
|
13
|
77.8600
|
XLON
|
977260358168424
|
|
18/04/2024
|
12:28:38
|
BST
|
14
|
77.8600
|
XLON
|
977260358168558
|
|
18/04/2024
|
12:29:00
|
BST
|
1
|
77.8400
|
XLON
|
977260358168573
|
|
18/04/2024
|
12:29:00
|
BST
|
15
|
77.8400
|
XLON
|
977260358168571
|
|
18/04/2024
|
12:29:00
|
BST
|
21
|
77.8400
|
XLON
|
977260358168572
|
|
18/04/2024
|
12:29:00
|
BST
|
60
|
77.8400
|
XLON
|
977260358168570
|
|
18/04/2024
|
12:29:00
|
BST
|
150
|
77.8400
|
XLON
|
977260358168562
|
|
18/04/2024
|
12:33:22
|
BST
|
118
|
77.8600
|
XLON
|
977260358169006
|
|
18/04/2024
|
12:36:15
|
BST
|
114
|
77.8800
|
XLON
|
977260358169256
|
|
18/04/2024
|
12:40:23
|
BST
|
1
|
77.8600
|
XLON
|
977260358169558
|
|
18/04/2024
|
12:40:23
|
BST
|
53
|
77.8600
|
XLON
|
977260358169559
|
|
18/04/2024
|
12:42:59
|
BST
|
82
|
77.9000
|
XLON
|
977260358169712
|
|
18/04/2024
|
12:43:57
|
BST
|
103
|
77.9000
|
XLON
|
977260358169826
|
|
18/04/2024
|
12:56:20
|
BST
|
46
|
77.9000
|
XLON
|
977260358170717
|
|
18/04/2024
|
12:56:20
|
BST
|
4
|
77.9200
|
XLON
|
977260358170722
|
|
18/04/2024
|
12:56:20
|
BST
|
14
|
77.9200
|
XLON
|
977260358170716
|
|
18/04/2024
|
12:56:20
|
BST
|
20
|
77.9200
|
XLON
|
977260358170715
|
|
18/04/2024
|
12:56:20
|
BST
|
22
|
77.9200
|
XLON
|
977260358170721
|
|
18/04/2024
|
12:56:20
|
BST
|
25
|
77.9200
|
XLON
|
977260358170720
|
|
18/04/2024
|
12:56:20
|
BST
|
42
|
77.9200
|
XLON
|
977260358170719
|
|
18/04/2024
|
12:56:20
|
BST
|
46
|
77.9200
|
XLON
|
977260358170718
|
|
18/04/2024
|
12:56:20
|
BST
|
150
|
77.9200
|
XLON
|
977260358170714
|
|
18/04/2024
|
12:56:37
|
BST
|
39
|
77.8800
|
XLON
|
977260358170757
|
|
18/04/2024
|
12:57:58
|
BST
|
15
|
77.8600
|
XLON
|
977260358170833
|
|
18/04/2024
|
12:57:58
|
BST
|
42
|
77.8600
|
XLON
|
977260358170832
|
|
18/04/2024
|
12:57:58
|
BST
|
104
|
77.8600
|
XLON
|
977260358170829
|
|
18/04/2024
|
13:01:55
|
BST
|
25
|
77.8200
|
XLON
|
977260358171058
|
|
18/04/2024
|
13:01:55
|
BST
|
101
|
77.8200
|
XLON
|
977260358171059
|
|
18/04/2024
|
13:04:28
|
BST
|
63
|
77.7600
|
XLON
|
977260358171203
|
|
18/04/2024
|
13:06:45
|
BST
|
19
|
77.8000
|
XLON
|
977260358171355
|
|
18/04/2024
|
13:06:45
|
BST
|
36
|
77.8000
|
XLON
|
977260358171356
|
|
18/04/2024
|
13:09:02
|
BST
|
4
|
77.8200
|
XLON
|
977260358171535
|
|
18/04/2024
|
13:09:02
|
BST
|
29
|
77.8200
|
XLON
|
977260358171539
|
|
18/04/2024
|
13:09:02
|
BST
|
44
|
77.8200
|
XLON
|
977260358171538
|
|
18/04/2024
|
13:09:02
|
BST
|
179
|
77.8200
|
XLON
|
977260358171534
|
|
18/04/2024
|
13:12:00
|
BST
|
89
|
77.6800
|
XLON
|
977260358172012
|
|
18/04/2024
|
13:14:07
|
BST
|
39
|
77.6600
|
XLON
|
977260358172192
|
|
18/04/2024
|
13:14:07
|
BST
|
42
|
77.6600
|
XLON
|
977260358172193
|
|
18/04/2024
|
13:17:15
|
BST
|
39
|
77.7200
|
XLON
|
977260358172383
|
|
18/04/2024
|
13:17:38
|
BST
|
69
|
77.7000
|
XLON
|
977260358172440
|
|
18/04/2024
|
13:23:23
|
BST
|
46
|
77.6600
|
XLON
|
977260358173067
|
|
18/04/2024
|
13:23:23
|
BST
|
77
|
77.6600
|
XLON
|
977260358173070
|
|
18/04/2024
|
13:25:11
|
BST
|
171
|
77.6600
|
XLON
|
977260358173226
|
|
18/04/2024
|
13:26:07
|
BST
|
51
|
77.7200
|
XLON
|
977260358173291
|
|
18/04/2024
|
13:26:35
|
BST
|
106
|
77.6800
|
XLON
|
977260358173310
|
|
18/04/2024
|
13:29:00
|
BST
|
45
|
77.6400
|
XLON
|
977260358173424
|
|
18/04/2024
|
13:29:01
|
BST
|
13
|
77.6400
|
XLON
|
977260358173430
|
|
18/04/2024
|
13:29:01
|
BST
|
21
|
77.6400
|
XLON
|
977260358173431
|
|
18/04/2024
|
13:29:01
|
BST
|
22
|
77.6400
|
XLON
|
977260358173428
|
|
18/04/2024
|
13:29:01
|
BST
|
42
|
77.6400
|
XLON
|
977260358173429
|
|
18/04/2024
|
13:30:30
|
BST
|
1
|
77.6200
|
XLON
|
977260358173658
|
|
18/04/2024
|
13:32:07
|
BST
|
33
|
77.6400
|
XLON
|
977260358173850
|
|
18/04/2024
|
13:32:07
|
BST
|
42
|
77.6400
|
XLON
|
977260358173849
|
|
18/04/2024
|
13:32:07
|
BST
|
77
|
77.6400
|
XLON
|
977260358173847
|
|
18/04/2024
|
13:33:28
|
BST
|
24
|
77.6400
|
XLON
|
977260358174057
|
|
18/04/2024
|
13:33:28
|
BST
|
26
|
77.6400
|
XLON
|
977260358174056
|
|
18/04/2024
|
13:33:50
|
BST
|
39
|
77.6400
|
XLON
|
977260358174097
|
|
18/04/2024
|
13:34:10
|
BST
|
21
|
77.6200
|
XLON
|
977260358174141
|
|
18/04/2024
|
13:34:40
|
BST
|
23
|
77.6400
|
XLON
|
977260358174203
|
|
18/04/2024
|
13:34:40
|
BST
|
41
|
77.6400
|
XLON
|
977260358174204
|
|
18/04/2024
|
13:35:26
|
BST
|
26
|
77.6600
|
XLON
|
977260358174263
|
|
18/04/2024
|
13:35:26
|
BST
|
31
|
77.6600
|
XLON
|
977260358174264
|
|
18/04/2024
|
13:35:38
|
BST
|
49
|
77.6800
|
XLON
|
977260358174292
|
|
18/04/2024
|
13:35:59
|
BST
|
7
|
77.6800
|
XLON
|
977260358174336
|
|
18/04/2024
|
13:35:59
|
BST
|
23
|
77.6800
|
XLON
|
977260358174334
|
|
18/04/2024
|
13:35:59
|
BST
|
42
|
77.6800
|
XLON
|
977260358174335
|
|
18/04/2024
|
13:36:11
|
BST
|
21
|
77.7200
|
XLON
|
977260358174399
|
|
18/04/2024
|
13:36:11
|
BST
|
38
|
77.7200
|
XLON
|
977260358174400
|
|
18/04/2024
|
13:36:32
|
BST
|
117
|
77.6800
|
XLON
|
977260358174457
|
|
18/04/2024
|
13:38:53
|
BST
|
42
|
77.8000
|
XLON
|
977260358174719
|
|
18/04/2024
|
13:38:53
|
BST
|
43
|
77.8000
|
XLON
|
977260358174720
|
|
18/04/2024
|
13:39:46
|
BST
|
179
|
77.7600
|
XLON
|
977260358174824
|
|
18/04/2024
|
13:40:00
|
BST
|
110
|
77.7600
|
XLON
|
977260358174833
|
|
18/04/2024
|
13:43:10
|
BST
|
40
|
77.7600
|
XLON
|
977260358175096
|
|
18/04/2024
|
13:43:10
|
BST
|
110
|
77.7600
|
XLON
|
977260358175095
|
|
18/04/2024
|
13:43:37
|
BST
|
19
|
77.7400
|
XLON
|
977260358175132
|
|
18/04/2024
|
13:43:37
|
BST
|
27
|
77.7400
|
XLON
|
977260358175134
|
|
18/04/2024
|
13:43:37
|
BST
|
42
|
77.7400
|
XLON
|
977260358175133
|
|
18/04/2024
|
13:43:37
|
BST
|
67
|
77.7400
|
XLON
|
977260358175118
|
|
18/04/2024
|
13:45:00
|
BST
|
47
|
77.6800
|
XLON
|
977260358175242
|
|
18/04/2024
|
13:47:38
|
BST
|
62
|
77.6200
|
XLON
|
977260358175567
|
|
18/04/2024
|
13:48:58
|
BST
|
44
|
77.6400
|
XLON
|
977260358175770
|
|
18/04/2024
|
13:51:08
|
BST
|
138
|
77.6400
|
XLON
|
977260358175918
|
|
18/04/2024
|
13:54:25
|
BST
|
88
|
77.7000
|
XLON
|
977260358176184
|
|
18/04/2024
|
13:57:54
|
BST
|
26
|
77.7000
|
XLON
|
977260358176483
|
|
18/04/2024
|
13:57:54
|
BST
|
127
|
77.7000
|
XLON
|
977260358176482
|
|
18/04/2024
|
13:59:25
|
BST
|
39
|
77.6800
|
XLON
|
977260358176670
|
|
18/04/2024
|
14:00:46
|
BST
|
148
|
77.7000
|
XLON
|
977260358176815
|
|
18/04/2024
|
14:02:29
|
BST
|
65
|
77.7200
|
XLON
|
977260358177090
|
|
18/04/2024
|
14:03:19
|
BST
|
45
|
77.7000
|
XLON
|
977260358177202
|
|
18/04/2024
|
14:05:37
|
BST
|
49
|
77.7600
|
XLON
|
977260358177556
|
|
18/04/2024
|
14:05:50
|
BST
|
65
|
77.7600
|
XLON
|
977260358177587
|
|
18/04/2024
|
14:06:02
|
BST
|
97
|
77.7800
|
XLON
|
977260358177598
|
|
18/04/2024
|
14:06:37
|
BST
|
39
|
77.7800
|
XLON
|
977260358177672
|
|
18/04/2024
|
14:07:26
|
BST
|
44
|
77.7400
|
XLON
|
977260358177777
|
|
18/04/2024
|
14:10:55
|
BST
|
88
|
77.7800
|
XLON
|
977260358178073
|
|
18/04/2024
|
14:11:01
|
BST
|
58
|
77.7800
|
XLON
|
977260358178079
|
|
18/04/2024
|
14:12:06
|
BST
|
108
|
77.8000
|
XLON
|
977260358178238
|
|
18/04/2024
|
14:12:22
|
BST
|
40
|
77.8200
|
XLON
|
977260358178251
|
|
18/04/2024
|
14:14:25
|
BST
|
44
|
77.8000
|
XLON
|
977260358178412
|
|
18/04/2024
|
14:14:36
|
BST
|
62
|
77.8000
|
XLON
|
977260358178426
|
|
18/04/2024
|
14:15:55
|
BST
|
43
|
77.8000
|
XLON
|
977260358178651
|
|
18/04/2024
|
14:17:35
|
BST
|
11
|
77.7400
|
XLON
|
977260358178853
|
|
18/04/2024
|
14:17:35
|
BST
|
66
|
77.7400
|
XLON
|
977260358178854
|
|
18/04/2024
|
14:18:50
|
BST
|
18
|
77.7600
|
XLON
|
977260358179054
|
|
18/04/2024
|
14:18:50
|
BST
|
20
|
77.7600
|
XLON
|
977260358179053
|
|
18/04/2024
|
14:19:53
|
BST
|
44
|
77.8000
|
XLON
|
977260358179205
|
|
18/04/2024
|
14:20:01
|
BST
|
19
|
77.8000
|
XLON
|
977260358179215
|
|
18/04/2024
|
14:20:01
|
BST
|
50
|
77.8000
|
XLON
|
977260358179214
|
|
18/04/2024
|
14:21:01
|
BST
|
30
|
77.8000
|
XLON
|
977260358179368
|
|
18/04/2024
|
14:22:24
|
BST
|
61
|
77.8600
|
XLON
|
977260358179634
|
|
18/04/2024
|
14:23:10
|
BST
|
51
|
77.8600
|
XLON
|
977260358179710
|
|
18/04/2024
|
14:23:10
|
BST
|
106
|
77.8600
|
XLON
|
977260358179709
|
|
18/04/2024
|
14:23:23
|
BST
|
105
|
77.8400
|
XLON
|
977260358179729
|
|
18/04/2024
|
14:24:30
|
BST
|
13
|
77.8000
|
XLON
|
977260358179876
|
|
18/04/2024
|
14:24:30
|
BST
|
49
|
77.8000
|
XLON
|
977260358179875
|
|
18/04/2024
|
14:26:03
|
BST
|
64
|
77.7200
|
XLON
|
977260358180164
|
|
18/04/2024
|
14:27:12
|
BST
|
1
|
77.7800
|
XLON
|
977260358180358
|
|
18/04/2024
|
14:27:12
|
BST
|
13
|
77.7800
|
XLON
|
977260358180356
|
|
18/04/2024
|
14:27:12
|
BST
|
13
|
77.7800
|
XLON
|
977260358180357
|
|
18/04/2024
|
14:27:12
|
BST
|
37
|
77.7800
|
XLON
|
977260358180355
|
|
18/04/2024
|
14:28:45
|
BST
|
179
|
77.7400
|
XLON
|
977260358180589
|
|
18/04/2024
|
14:29:01
|
BST
|
47
|
77.7200
|
XLON
|
977260358180621
|
|
18/04/2024
|
14:30:04
|
BST
|
19
|
77.6400
|
XLON
|
977260358181002
|
|
18/04/2024
|
14:30:04
|
BST
|
23
|
77.6400
|
XLON
|
977260358181001
|
|
18/04/2024
|
14:31:08
|
BST
|
48
|
77.7600
|
XLON
|
977260358182045
|
|
18/04/2024
|
14:31:16
|
BST
|
36
|
77.7600
|
XLON
|
977260358182132
|
|
18/04/2024
|
14:31:16
|
BST
|
150
|
77.7600
|
XLON
|
977260358182131
|
|
18/04/2024
|
14:32:19
|
BST
|
105
|
77.8400
|
XLON
|
977260358182713
|
|
18/04/2024
|
14:32:26
|
BST
|
3
|
77.8200
|
XLON
|
977260358182754
|
|
18/04/2024
|
14:32:26
|
BST
|
130
|
77.8200
|
XLON
|
977260358182753
|
|
18/04/2024
|
14:33:21
|
BST
|
87
|
77.8600
|
XLON
|
977260358183183
|
|
18/04/2024
|
14:33:29
|
BST
|
58
|
77.8400
|
XLON
|
977260358183265
|
|
18/04/2024
|
14:35:00
|
BST
|
76
|
77.7600
|
XLON
|
977260358183833
|
|
18/04/2024
|
14:35:54
|
BST
|
52
|
77.7400
|
XLON
|
977260358184356
|
|
18/04/2024
|
14:36:04
|
BST
|
42
|
77.7200
|
XLON
|
977260358184535
|
|
18/04/2024
|
14:36:52
|
BST
|
52
|
77.6200
|
XLON
|
977260358184849
|
|
18/04/2024
|
14:36:55
|
BST
|
13
|
77.6600
|
XLON
|
977260358184864
|
|
18/04/2024
|
14:36:55
|
BST
|
13
|
77.6600
|
XLON
|
977260358184865
|
|
18/04/2024
|
14:36:55
|
BST
|
15
|
77.6600
|
XLON
|
977260358184863
|
|
18/04/2024
|
14:37:30
|
BST
|
20
|
77.6200
|
XLON
|
977260358185132
|
|
18/04/2024
|
14:37:30
|
BST
|
131
|
77.6200
|
XLON
|
977260358185131
|
|
18/04/2024
|
14:38:00
|
BST
|
24
|
77.6000
|
XLON
|
977260358185239
|
|
18/04/2024
|
14:38:00
|
BST
|
83
|
77.6000
|
XLON
|
977260358185240
|
|
18/04/2024
|
14:39:02
|
BST
|
10
|
77.6800
|
XLON
|
977260358185861
|
|
18/04/2024
|
14:40:31
|
BST
|
116
|
77.6800
|
XLON
|
977260358186332
|
|
18/04/2024
|
14:41:25
|
BST
|
41
|
77.6600
|
XLON
|
977260358186846
|
|
18/04/2024
|
14:41:25
|
BST
|
59
|
77.6600
|
XLON
|
977260358186845
|
|
18/04/2024
|
14:42:40
|
BST
|
21
|
77.8200
|
XLON
|
977260358188205
|
|
18/04/2024
|
14:42:40
|
BST
|
41
|
77.8200
|
XLON
|
977260358188206
|
|
18/04/2024
|
14:43:03
|
BST
|
18
|
77.8400
|
XLON
|
977260358188400
|
|
18/04/2024
|
14:43:03
|
BST
|
20
|
77.8400
|
XLON
|
977260358188401
|
|
18/04/2024
|
14:43:31
|
BST
|
17
|
77.8600
|
XLON
|
977260358188663
|
|
18/04/2024
|
14:43:31
|
BST
|
21
|
77.8600
|
XLON
|
977260358188662
|
|
18/04/2024
|
14:43:37
|
BST
|
37
|
77.8400
|
XLON
|
977260358188691
|
|
18/04/2024
|
14:43:37
|
BST
|
150
|
77.8400
|
XLON
|
977260358188690
|
|
18/04/2024
|
14:44:07
|
BST
|
6
|
77.8800
|
XLON
|
977260358188887
|
|
18/04/2024
|
14:44:07
|
BST
|
51
|
77.8800
|
XLON
|
977260358188886
|
|
18/04/2024
|
14:44:28
|
BST
|
13
|
77.9000
|
XLON
|
977260358189064
|
|
18/04/2024
|
14:44:28
|
BST
|
44
|
77.9000
|
XLON
|
977260358189063
|
|
18/04/2024
|
14:44:28
|
BST
|
62
|
77.9000
|
XLON
|
977260358189065
|
|
18/04/2024
|
14:46:02
|
BST
|
210
|
77.9600
|
XLON
|
977260358189944
|
|
18/04/2024
|
14:46:42
|
BST
|
9
|
77.9400
|
XLON
|
977260358190215
|
|
18/04/2024
|
14:46:46
|
BST
|
161
|
77.9400
|
XLON
|
977260358190219
|
|
18/04/2024
|
14:47:52
|
BST
|
45
|
78.0200
|
XLON
|
977260358190597
|
|
18/04/2024
|
14:47:52
|
BST
|
106
|
78.0200
|
XLON
|
977260358190594
|
|
18/04/2024
|
14:48:03
|
BST
|
86
|
78.0200
|
XLON
|
977260358190714
|
|
18/04/2024
|
14:48:10
|
BST
|
7
|
78.0200
|
XLON
|
977260358190742
|
|
18/04/2024
|
14:48:10
|
BST
|
17
|
78.0200
|
XLON
|
977260358190737
|
|
18/04/2024
|
14:48:10
|
BST
|
20
|
78.0200
|
XLON
|
977260358190740
|
|
18/04/2024
|
14:48:10
|
BST
|
41
|
78.0200
|
XLON
|
977260358190739
|
|
18/04/2024
|
14:48:10
|
BST
|
43
|
78.0200
|
XLON
|
977260358190738
|
|
18/04/2024
|
14:48:10
|
BST
|
50
|
78.0200
|
XLON
|
977260358190741
|
|
18/04/2024
|
14:48:12
|
BST
|
55
|
77.9800
|
XLON
|
977260358190779
|
|
18/04/2024
|
14:48:46
|
BST
|
183
|
77.9600
|
XLON
|
977260358190873
|
|
18/04/2024
|
14:49:20
|
BST
|
35
|
78.0200
|
XLON
|
977260358191000
|
|
18/04/2024
|
14:49:20
|
BST
|
109
|
78.0200
|
XLON
|
977260358190999
|
|
18/04/2024
|
14:49:21
|
BST
|
98
|
78.0200
|
XLON
|
977260358191002
|
|
18/04/2024
|
14:50:36
|
BST
|
79
|
78.1400
|
XLON
|
977260358191394
|
|
18/04/2024
|
14:50:39
|
BST
|
10
|
78.1400
|
XLON
|
977260358191400
|
|
18/04/2024
|
14:51:28
|
BST
|
3
|
78.1600
|
XLON
|
977260358191573
|
|
18/04/2024
|
14:51:28
|
BST
|
180
|
78.1600
|
XLON
|
977260358191574
|
|
18/04/2024
|
14:51:34
|
BST
|
110
|
78.1800
|
XLON
|
977260358191597
|
|
18/04/2024
|
14:51:57
|
BST
|
47
|
78.1600
|
XLON
|
977260358191695
|
|
18/04/2024
|
14:52:14
|
BST
|
80
|
78.1200
|
XLON
|
977260358191853
|
|
18/04/2024
|
14:52:47
|
BST
|
33
|
78.1400
|
XLON
|
977260358191975
|
|
18/04/2024
|
14:52:47
|
BST
|
99
|
78.1400
|
XLON
|
977260358191976
|
|
18/04/2024
|
14:54:23
|
BST
|
10
|
78.1000
|
XLON
|
977260358192363
|
|
18/04/2024
|
14:54:23
|
BST
|
75
|
78.1000
|
XLON
|
977260358192364
|
|
18/04/2024
|
14:54:48
|
BST
|
67
|
78.0800
|
XLON
|
977260358192436
|
|
18/04/2024
|
14:56:12
|
BST
|
17
|
78.1400
|
XLON
|
977260358192957
|
|
18/04/2024
|
14:56:12
|
BST
|
48
|
78.1400
|
XLON
|
977260358192958
|
|
18/04/2024
|
14:56:57
|
BST
|
18
|
78.1800
|
XLON
|
977260358193126
|
|
18/04/2024
|
14:57:11
|
BST
|
9
|
78.1400
|
XLON
|
977260358193329
|
|
18/04/2024
|
14:57:11
|
BST
|
12
|
78.1400
|
XLON
|
977260358193326
|
|
18/04/2024
|
14:57:11
|
BST
|
13
|
78.1400
|
XLON
|
977260358193328
|
|
18/04/2024
|
14:57:11
|
BST
|
31
|
78.1400
|
XLON
|
977260358193327
|
|
18/04/2024
|
14:57:11
|
BST
|
41
|
78.1400
|
XLON
|
977260358193325
|
|
18/04/2024
|
14:57:11
|
BST
|
178
|
78.1400
|
XLON
|
977260358193323
|
|
18/04/2024
|
14:57:26
|
BST
|
49
|
78.1000
|
XLON
|
977260358193390
|
|
18/04/2024
|
14:57:26
|
BST
|
80
|
78.1000
|
XLON
|
977260358193391
|
|
18/04/2024
|
14:58:50
|
BST
|
41
|
78.0600
|
XLON
|
977260358193571
|
|
18/04/2024
|
14:59:44
|
BST
|
10
|
78.0600
|
XLON
|
977260358193654
|
|
18/04/2024
|
14:59:44
|
BST
|
131
|
78.0600
|
XLON
|
977260358193653
|
|
18/04/2024
|
15:00:30
|
BST
|
38
|
78.0800
|
XLON
|
977260358193802
|
|
18/04/2024
|
15:00:30
|
BST
|
81
|
78.0800
|
XLON
|
977260358193801
|
|
18/04/2024
|
15:00:30
|
BST
|
95
|
78.0800
|
XLON
|
977260358193800
|
|
18/04/2024
|
15:00:34
|
BST
|
22
|
78.0600
|
XLON
|
977260358193814
|
|
18/04/2024
|
15:00:34
|
BST
|
71
|
78.0600
|
XLON
|
977260358193815
|
|
18/04/2024
|
15:02:27
|
BST
|
9
|
78.1000
|
XLON
|
977260358194272
|
|
18/04/2024
|
15:02:44
|
BST
|
46
|
78.1200
|
XLON
|
977260358194326
|
|
18/04/2024
|
15:03:38
|
BST
|
39
|
78.1200
|
XLON
|
977260358194545
|
|
18/04/2024
|
15:04:09
|
BST
|
44
|
78.1200
|
XLON
|
977260358194708
|
|
18/04/2024
|
15:05:20
|
BST
|
67
|
78.0800
|
XLON
|
977260358194918
|
|
18/04/2024
|
15:06:10
|
BST
|
113
|
78.1400
|
XLON
|
977260358195088
|
|
18/04/2024
|
15:06:21
|
BST
|
58
|
78.1200
|
XLON
|
977260358195101
|
|
18/04/2024
|
15:06:24
|
BST
|
46
|
78.1200
|
XLON
|
977260358195126
|
|
18/04/2024
|
15:06:40
|
BST
|
13
|
78.1400
|
XLON
|
977260358195165
|
|
18/04/2024
|
15:06:40
|
BST
|
20
|
78.1400
|
XLON
|
977260358195163
|
|
18/04/2024
|
15:06:40
|
BST
|
23
|
78.1400
|
XLON
|
977260358195164
|
|
18/04/2024
|
15:06:40
|
BST
|
23
|
78.1400
|
XLON
|
977260358195166
|
|
18/04/2024
|
15:06:40
|
BST
|
41
|
78.1400
|
XLON
|
977260358195162
|
|
18/04/2024
|
15:06:40
|
BST
|
43
|
78.1400
|
XLON
|
977260358195161
|
|
18/04/2024
|
15:06:49
|
BST
|
25
|
78.1200
|
XLON
|
977260358195215
|
|
18/04/2024
|
15:06:51
|
BST
|
163
|
78.1000
|
XLON
|
977260358195228
|
|
18/04/2024
|
15:06:54
|
BST
|
122
|
78.1000
|
XLON
|
977260358195243
|
|
18/04/2024
|
15:07:14
|
BST
|
190
|
78.1000
|
XLON
|
977260358195271
|
|
18/04/2024
|
15:07:40
|
BST
|
15
|
78.1200
|
XLON
|
977260358195360
|
|
18/04/2024
|
15:07:42
|
BST
|
165
|
78.1200
|
XLON
|
977260358195361
|
|
18/04/2024
|
15:07:53
|
BST
|
43
|
78.1200
|
XLON
|
977260358195389
|
|
18/04/2024
|
15:07:53
|
BST
|
110
|
78.1200
|
XLON
|
977260358195388
|
|
18/04/2024
|
15:08:28
|
BST
|
76
|
78.0800
|
XLON
|
977260358195504
|
|
18/04/2024
|
15:09:33
|
BST
|
13
|
78.1800
|
XLON
|
977260358195724
|
|
18/04/2024
|
15:09:33
|
BST
|
13
|
78.1800
|
XLON
|
977260358195725
|
|
18/04/2024
|
15:09:33
|
BST
|
23
|
78.1800
|
XLON
|
977260358195727
|
|
18/04/2024
|
15:09:33
|
BST
|
40
|
78.1800
|
XLON
|
977260358195728
|
|
18/04/2024
|
15:09:33
|
BST
|
43
|
78.1800
|
XLON
|
977260358195726
|
|
18/04/2024
|
15:09:33
|
BST
|
46
|
78.1800
|
XLON
|
977260358195723
|
|
18/04/2024
|
15:09:34
|
BST
|
1
|
78.1800
|
XLON
|
977260358195729
|
|
18/04/2024
|
15:09:34
|
BST
|
20
|
78.1800
|
XLON
|
977260358195731
|
|
18/04/2024
|
15:09:34
|
BST
|
23
|
78.1800
|
XLON
|
977260358195730
|
|
18/04/2024
|
15:09:53
|
BST
|
141
|
78.2800
|
XLON
|
977260358195902
|
|
18/04/2024
|
15:11:21
|
BST
|
13
|
78.3200
|
XLON
|
977260358196175
|
|
18/04/2024
|
15:11:21
|
BST
|
22
|
78.3200
|
XLON
|
977260358196174
|
|
18/04/2024
|
15:11:21
|
BST
|
41
|
78.3200
|
XLON
|
977260358196176
|
|
18/04/2024
|
15:11:21
|
BST
|
116
|
78.3200
|
XLON
|
977260358196177
|
|
18/04/2024
|
15:11:24
|
BST
|
2
|
78.3200
|
XLON
|
977260358196183
|
|
18/04/2024
|
15:11:24
|
BST
|
13
|
78.3200
|
XLON
|
977260358196182
|
|
18/04/2024
|
15:11:24
|
BST
|
51
|
78.3200
|
XLON
|
977260358196181
|
|
18/04/2024
|
15:11:42
|
BST
|
13
|
78.3000
|
XLON
|
977260358196212
|
|
18/04/2024
|
15:11:42
|
BST
|
25
|
78.3000
|
XLON
|
977260358196213
|
|
18/04/2024
|
15:12:24
|
BST
|
13
|
78.3000
|
XLON
|
977260358196362
|
|
18/04/2024
|
15:12:24
|
BST
|
20
|
78.3000
|
XLON
|
977260358196361
|
|
18/04/2024
|
15:12:47
|
BST
|
13
|
78.3200
|
XLON
|
977260358196392
|
|
18/04/2024
|
15:12:47
|
BST
|
31
|
78.3200
|
XLON
|
977260358196391
|
|
18/04/2024
|
15:12:47
|
BST
|
39
|
78.3200
|
XLON
|
977260358196393
|
|
18/04/2024
|
15:12:53
|
BST
|
39
|
78.3200
|
XLON
|
977260358196399
|
|
18/04/2024
|
15:13:02
|
BST
|
31
|
78.2600
|
XLON
|
977260358196412
|
|
18/04/2024
|
15:13:02
|
BST
|
41
|
78.2600
|
XLON
|
977260358196414
|
|
18/04/2024
|
15:13:02
|
BST
|
73
|
78.2600
|
XLON
|
977260358196415
|
|
18/04/2024
|
15:13:02
|
BST
|
77
|
78.2600
|
XLON
|
977260358196413
|
|
18/04/2024
|
15:14:13
|
BST
|
32
|
78.2200
|
XLON
|
977260358196626
|
|
18/04/2024
|
15:14:13
|
BST
|
60
|
78.2200
|
XLON
|
977260358196627
|
|
18/04/2024
|
15:15:28
|
BST
|
42
|
78.2800
|
XLON
|
977260358196939
|
|
18/04/2024
|
15:15:39
|
BST
|
158
|
78.2600
|
XLON
|
977260358196968
|
|
18/04/2024
|
15:16:58
|
BST
|
10
|
78.2800
|
XLON
|
977260358197223
|
|
18/04/2024
|
15:16:58
|
BST
|
29
|
78.2800
|
XLON
|
977260358197224
|
|
18/04/2024
|
15:16:59
|
BST
|
140
|
78.2600
|
XLON
|
977260358197242
|
|
18/04/2024
|
15:17:18
|
BST
|
62
|
78.2800
|
XLON
|
977260358197354
|
|
18/04/2024
|
15:18:41
|
BST
|
40
|
78.2600
|
XLON
|
977260358197563
|
|
18/04/2024
|
15:19:54
|
BST
|
41
|
78.2600
|
XLON
|
977260358197725
|
|
18/04/2024
|
15:20:20
|
BST
|
28
|
78.2400
|
XLON
|
977260358197800
|
|
18/04/2024
|
15:20:20
|
BST
|
41
|
78.2400
|
XLON
|
977260358197804
|
|
18/04/2024
|
15:20:20
|
BST
|
61
|
78.2400
|
XLON
|
977260358197805
|
|
18/04/2024
|
15:20:20
|
BST
|
62
|
78.2400
|
XLON
|
977260358197801
|
|
18/04/2024
|
15:20:20
|
BST
|
82
|
78.2400
|
XLON
|
977260358197799
|
|
18/04/2024
|
15:22:18
|
BST
|
27
|
78.2400
|
XLON
|
977260358198082
|
|
18/04/2024
|
15:22:30
|
BST
|
39
|
78.2400
|
XLON
|
977260358198101
|
|
18/04/2024
|
15:23:17
|
BST
|
51
|
78.3400
|
XLON
|
977260358198369
|
|
18/04/2024
|
15:23:17
|
BST
|
53
|
78.3400
|
XLON
|
977260358198370
|
|
18/04/2024
|
15:23:19
|
BST
|
60
|
78.3200
|
XLON
|
977260358198375
|
|
18/04/2024
|
15:24:06
|
BST
|
47
|
78.3200
|
XLON
|
977260358198457
|
|
18/04/2024
|
15:24:06
|
BST
|
92
|
78.3200
|
XLON
|
977260358198461
|
|
18/04/2024
|
15:25:16
|
BST
|
7
|
78.3400
|
XLON
|
977260358198815
|
|
18/04/2024
|
15:25:16
|
BST
|
43
|
78.3400
|
XLON
|
977260358198812
|
|
18/04/2024
|
15:25:16
|
BST
|
50
|
78.3400
|
XLON
|
977260358198813
|
|
18/04/2024
|
15:25:16
|
BST
|
60
|
78.3400
|
XLON
|
977260358198814
|
|
18/04/2024
|
15:25:54
|
BST
|
13
|
78.3600
|
XLON
|
977260358198961
|
|
18/04/2024
|
15:25:54
|
BST
|
42
|
78.3600
|
XLON
|
977260358198963
|
|
18/04/2024
|
15:25:54
|
BST
|
51
|
78.3600
|
XLON
|
977260358198962
|
|
18/04/2024
|
15:27:05
|
BST
|
46
|
78.3400
|
XLON
|
977260358199126
|
|
18/04/2024
|
15:27:48
|
BST
|
113
|
78.4000
|
XLON
|
977260358199297
|
|
18/04/2024
|
15:28:08
|
BST
|
11
|
78.4000
|
XLON
|
977260358199402
|
|
18/04/2024
|
15:28:08
|
BST
|
31
|
78.4000
|
XLON
|
977260358199401
|
|
18/04/2024
|
15:28:17
|
BST
|
42
|
78.4000
|
XLON
|
977260358199425
|
|
18/04/2024
|
15:28:30
|
BST
|
44
|
78.3200
|
XLON
|
977260358199523
|
|
18/04/2024
|
15:29:44
|
BST
|
79
|
78.3800
|
XLON
|
977260358199889
|
|
18/04/2024
|
15:30:39
|
BST
|
109
|
78.4000
|
XLON
|
977260358200088
|
|
18/04/2024
|
15:31:27
|
BST
|
18
|
78.4000
|
XLON
|
977260358200324
|
|
18/04/2024
|
15:31:27
|
BST
|
81
|
78.4000
|
XLON
|
977260358200323
|
|
18/04/2024
|
15:32:41
|
BST
|
39
|
78.3600
|
XLON
|
977260358200610
|
|
18/04/2024
|
15:33:13
|
BST
|
61
|
78.4000
|
XLON
|
977260358200738
|
|
18/04/2024
|
15:33:14
|
BST
|
75
|
78.3800
|
XLON
|
977260358200743
|
|
18/04/2024
|
15:33:14
|
BST
|
113
|
78.3800
|
XLON
|
977260358200742
|
|
18/04/2024
|
15:33:43
|
BST
|
42
|
78.3600
|
XLON
|
977260358200778
|
|
18/04/2024
|
15:35:12
|
BST
|
166
|
78.3800
|
XLON
|
977260358201020
|
|
18/04/2024
|
15:37:01
|
BST
|
60
|
78.4200
|
XLON
|
977260358201350
|
|
18/04/2024
|
15:37:17
|
BST
|
43
|
78.4200
|
XLON
|
977260358201405
|
|
18/04/2024
|
15:37:17
|
BST
|
173
|
78.4200
|
XLON
|
977260358201399
|
|
18/04/2024
|
15:38:17
|
BST
|
79
|
78.4000
|
XLON
|
977260358201544
|
|
18/04/2024
|
15:38:32
|
BST
|
77
|
78.4200
|
XLON
|
977260358201648
|
|
18/04/2024
|
15:39:04
|
BST
|
67
|
78.3200
|
XLON
|
977260358201765
|
|
18/04/2024
|
15:40:06
|
BST
|
106
|
78.3200
|
XLON
|
977260358201917
|
|
18/04/2024
|
15:40:47
|
BST
|
40
|
78.3200
|
XLON
|
977260358202087
|
|
18/04/2024
|
15:40:47
|
BST
|
47
|
78.3200
|
XLON
|
977260358202079
|
|
18/04/2024
|
15:41:33
|
BST
|
20
|
78.3000
|
XLON
|
977260358202206
|
|
18/04/2024
|
15:41:33
|
BST
|
49
|
78.3000
|
XLON
|
977260358202207
|
|
18/04/2024
|
15:41:41
|
BST
|
66
|
78.3000
|
XLON
|
977260358202224
|
|
18/04/2024
|
15:42:28
|
BST
|
12
|
78.2800
|
XLON
|
977260358202347
|
|
18/04/2024
|
15:42:28
|
BST
|
39
|
78.2800
|
XLON
|
977260358202346
|
|
18/04/2024
|
15:43:15
|
BST
|
23
|
78.2800
|
XLON
|
977260358202532
|
|
18/04/2024
|
15:43:15
|
BST
|
58
|
78.2800
|
XLON
|
977260358202531
|
|
18/04/2024
|
15:44:27
|
BST
|
55
|
78.2800
|
XLON
|
977260358202685
|
|
18/04/2024
|
15:45:53
|
BST
|
52
|
78.3200
|
XLON
|
977260358202908
|
|
18/04/2024
|
15:45:53
|
BST
|
121
|
78.3200
|
XLON
|
977260358202907
|
|
18/04/2024
|
15:46:01
|
BST
|
102
|
78.3200
|
XLON
|
977260358202917
|
|
18/04/2024
|
15:46:27
|
BST
|
40
|
78.3000
|
XLON
|
977260358202987
|
|
18/04/2024
|
15:46:27
|
BST
|
42
|
78.3000
|
XLON
|
977260358202983
|
|
18/04/2024
|
15:47:01
|
BST
|
64
|
78.3000
|
XLON
|
977260358203067
|
|
18/04/2024
|
15:47:31
|
BST
|
16
|
78.2400
|
XLON
|
977260358203183
|
|
18/04/2024
|
15:47:31
|
BST
|
27
|
78.2400
|
XLON
|
977260358203182
|
|
18/04/2024
|
15:47:58
|
BST
|
44
|
78.1800
|
XLON
|
977260358203268
|
|
18/04/2024
|
15:48:32
|
BST
|
57
|
78.2000
|
XLON
|
977260358203365
|
|
18/04/2024
|
15:49:04
|
BST
|
68
|
78.1400
|
XLON
|
977260358203468
|
|
18/04/2024
|
15:51:10
|
BST
|
45
|
78.3400
|
XLON
|
977260358203907
|
|
18/04/2024
|
15:51:18
|
BST
|
42
|
78.3400
|
XLON
|
977260358203943
|
|
18/04/2024
|
15:51:29
|
BST
|
75
|
78.3200
|
XLON
|
977260358204021
|
|
18/04/2024
|
15:51:47
|
BST
|
111
|
78.3200
|
XLON
|
977260358204087
|
|
18/04/2024
|
15:52:10
|
BST
|
58
|
78.3000
|
XLON
|
977260358204172
|
|
18/04/2024
|
15:52:33
|
BST
|
11
|
78.3200
|
XLON
|
977260358204228
|
|
18/04/2024
|
15:52:33
|
BST
|
43
|
78.3200
|
XLON
|
977260358204227
|
|
18/04/2024
|
15:53:30
|
BST
|
28
|
78.3200
|
XLON
|
977260358204409
|
|
18/04/2024
|
15:53:30
|
BST
|
96
|
78.3200
|
XLON
|
977260358204410
|
|
18/04/2024
|
15:54:31
|
BST
|
39
|
78.3400
|
XLON
|
977260358204628
|
|
18/04/2024
|
15:55:06
|
BST
|
39
|
78.3400
|
XLON
|
977260358204834
|
|
18/04/2024
|
15:55:06
|
BST
|
52
|
78.3400
|
XLON
|
977260358204842
|
|
18/04/2024
|
15:55:31
|
BST
|
40
|
78.3000
|
XLON
|
977260358204930
|
|
18/04/2024
|
15:56:15
|
BST
|
86
|
78.3400
|
XLON
|
977260358205181
|
|
18/04/2024
|
15:56:52
|
BST
|
70
|
78.3200
|
XLON
|
977260358205280
|
|
18/04/2024
|
15:57:33
|
BST
|
47
|
78.3000
|
XLON
|
977260358205394
|
|
18/04/2024
|
15:57:33
|
BST
|
60
|
78.3000
|
XLON
|
977260358205393
|
|
18/04/2024
|
15:58:03
|
BST
|
47
|
78.2400
|
XLON
|
977260358205534
|
|
18/04/2024
|
15:58:03
|
BST
|
38
|
78.2600
|
XLON
|
977260358205532
|
|
18/04/2024
|
16:00:45
|
BST
|
50
|
78.3400
|
XLON
|
977260358206025
|
|
18/04/2024
|
16:00:50
|
BST
|
25
|
78.3400
|
XLON
|
977260358206062
|
|
18/04/2024
|
16:00:50
|
BST
|
64
|
78.3400
|
XLON
|
977260358206061
|
|
18/04/2024
|
16:01:43
|
BST
|
14
|
78.3600
|
XLON
|
977260358206233
|
|
18/04/2024
|
16:01:43
|
BST
|
90
|
78.3600
|
XLON
|
977260358206232
|
|
18/04/2024
|
16:01:57
|
BST
|
10
|
78.3400
|
XLON
|
977260358206278
|
|
18/04/2024
|
16:01:57
|
BST
|
64
|
78.3400
|
XLON
|
977260358206277
|
|
18/04/2024
|
16:01:57
|
BST
|
124
|
78.3400
|
XLON
|
977260358206276
|
|
18/04/2024
|
16:03:21
|
BST
|
12
|
78.4000
|
XLON
|
977260358206691
|
|
18/04/2024
|
16:03:21
|
BST
|
33
|
78.4000
|
XLON
|
977260358206690
|
|
18/04/2024
|
16:03:21
|
BST
|
139
|
78.4000
|
XLON
|
977260358206689
|
|
18/04/2024
|
16:04:08
|
BST
|
81
|
78.4200
|
XLON
|
977260358206908
|
|
18/04/2024
|
16:04:37
|
BST
|
41
|
78.4000
|
XLON
|
977260358206972
|
|
18/04/2024
|
16:04:52
|
BST
|
42
|
78.4000
|
XLON
|
977260358207012
|
|
18/04/2024
|
16:06:09
|
BST
|
27
|
78.3800
|
XLON
|
977260358207229
|
|
18/04/2024
|
16:06:09
|
BST
|
147
|
78.3800
|
XLON
|
977260358207228
|
|
18/04/2024
|
16:06:50
|
BST
|
45
|
78.3800
|
XLON
|
977260358207436
|
|
18/04/2024
|
16:06:54
|
BST
|
18
|
78.3800
|
XLON
|
977260358207442
|
|
18/04/2024
|
16:06:54
|
BST
|
58
|
78.3800
|
XLON
|
977260358207441
|
|
18/04/2024
|
16:07:55
|
BST
|
112
|
78.4000
|
XLON
|
977260358207599
|
|
18/04/2024
|
16:07:58
|
BST
|
40
|
78.4000
|
XLON
|
977260358207607
|
|
18/04/2024
|
16:08:30
|
BST
|
50
|
78.4200
|
XLON
|
977260358207739
|
|
18/04/2024
|
16:09:32
|
BST
|
82
|
78.4400
|
XLON
|
977260358207937
|
|
18/04/2024
|
16:09:32
|
BST
|
87
|
78.4400
|
XLON
|
977260358207936
|
|
18/04/2024
|
16:10:05
|
BST
|
2
|
78.4400
|
XLON
|
977260358208060
|
|
18/04/2024
|
16:10:05
|
BST
|
51
|
78.4400
|
XLON
|
977260358208059
|
|
18/04/2024
|
16:10:24
|
BST
|
51
|
78.4600
|
XLON
|
977260358208124
|
|
18/04/2024
|
16:11:55
|
BST
|
2
|
78.5000
|
XLON
|
977260358208499
|
|
18/04/2024
|
16:11:55
|
BST
|
64
|
78.5000
|
XLON
|
977260358208498
|
|
18/04/2024
|
16:12:54
|
BST
|
8
|
78.5000
|
XLON
|
977260358208696
|
|
18/04/2024
|
16:12:54
|
BST
|
64
|
78.5000
|
XLON
|
977260358208694
|
|
18/04/2024
|
16:12:54
|
BST
|
72
|
78.5000
|
XLON
|
977260358208695
|
|
18/04/2024
|
16:13:02
|
BST
|
185
|
78.4800
|
XLON
|
977260358208770
|
|
18/04/2024
|
16:13:24
|
BST
|
42
|
78.4600
|
XLON
|
977260358208869
|
|
18/04/2024
|
16:14:52
|
BST
|
1
|
78.4400
|
XLON
|
977260358209120
|
|
18/04/2024
|
16:14:52
|
BST
|
38
|
78.4400
|
XLON
|
977260358209121
|
|
18/04/2024
|
16:15:14
|
BST
|
104
|
78.4800
|
XLON
|
977260358209268
|
|
18/04/2024
|
16:15:51
|
BST
|
62
|
78.4800
|
XLON
|
977260358209398
|
|
18/04/2024
|
16:15:51
|
BST
|
107
|
78.4800
|
XLON
|
977260358209397
|
|
18/04/2024
|
16:16:09
|
BST
|
41
|
78.4600
|
XLON
|
977260358209445
|
|
18/04/2024
|
16:16:09
|
BST
|
56
|
78.4600
|
XLON
|
977260358209429
|
|
18/04/2024
|
16:17:39
|
BST
|
1
|
78.4400
|
XLON
|
977260358209653
|
|
18/04/2024
|
16:17:39
|
BST
|
47
|
78.4400
|
XLON
|
977260358209655
|
|
18/04/2024
|
16:17:39
|
BST
|
65
|
78.4400
|
XLON
|
977260358209652
|
|
18/04/2024
|
16:17:39
|
BST
|
72
|
78.4400
|
XLON
|
977260358209654
|
|
18/04/2024
|
16:18:00
|
BST
|
58
|
78.4200
|
XLON
|
977260358209751
|
|
18/04/2024
|
16:19:03
|
BST
|
125
|
78.3800
|
XLON
|
977260358209935
|
|
18/04/2024
|
16:19:35
|
BST
|
73
|
78.3600
|
XLON
|
977260358210109
|
|
18/04/2024
|
16:19:48
|
BST
|
41
|
78.3600
|
XLON
|
977260358210156
|
|
18/04/2024
|
16:21:04
|
BST
|
4
|
78.4400
|
XLON
|
977260358210567
|
|
18/04/2024
|
16:21:04
|
BST
|
40
|
78.4400
|
XLON
|
977260358210566
|
|
18/04/2024
|
16:21:04
|
BST
|
160
|
78.4400
|
XLON
|
977260358210554
|
|
18/04/2024
|
16:21:20
|
BST
|
17
|
78.4400
|
XLON
|
977260358210602
|
|
18/04/2024
|
16:21:20
|
BST
|
26
|
78.4400
|
XLON
|
977260358210603
|
|
18/04/2024
|
16:21:43
|
BST
|
44
|
78.4400
|
XLON
|
977260358210695
|
|
18/04/2024
|
16:21:59
|
BST
|
40
|
78.4400
|
XLON
|
977260358210769
|
|
18/04/2024
|
16:22:42
|
BST
|
45
|
78.4400
|
XLON
|
977260358210944
|
|
18/04/2024
|
16:22:45
|
BST
|
72
|
78.4400
|
XLON
|
977260358210967
|
|
18/04/2024
|
16:22:59
|
BST
|
6
|
78.4200
|
XLON
|
977260358210991
|
|
18/04/2024
|
16:22:59
|
BST
|
58
|
78.4200
|
XLON
|
977260358210992
|
|
18/04/2024
|
16:24:02
|
BST
|
63
|
78.4400
|
XLON
|
977260358211290
|
|
18/04/2024
|
16:24:02
|
BST
|
99
|
78.4400
|
XLON
|
977260358211283
|
|
18/04/2024
|
16:25:04
|
BST
|
116
|
78.4400
|
XLON
|
977260358211508
|
|
18/04/2024
|
16:25:27
|
BST
|
121
|
78.4600
|
XLON
|
977260358211598
|
|
18/04/2024
|
16:25:50
|
BST
|
105
|
78.4200
|
XLON
|
977260358211639
|
|
18/04/2024
|
16:27:02
|
BST
|
39
|
78.4400
|
XLON
|
977260358211949
|
|
18/04/2024
|
16:27:16
|
BST
|
13
|
78.4400
|
XLON
|
977260358211967
|
|
18/04/2024
|
16:27:16
|
BST
|
25
|
78.4400
|
XLON
|
977260358211966
|
|
18/04/2024
|
16:27:43
|
BST
|
3
|
78.4600
|
XLON
|
977260358212052
|
|
18/04/2024
|
16:27:43
|
BST
|
49
|
78.4600
|
XLON
|
977260358212053
|
|
18/04/2024
|
16:27:47
|
BST
|
13
|
78.4600
|
XLON
|
977260358212075
|
|
18/04/2024
|
16:27:47
|
BST
|
13
|
78.4600
|
XLON
|
977260358212076
|
|
18/04/2024
|
16:27:47
|
BST
|
19
|
78.4600
|
XLON
|
977260358212074
|
|
18/04/2024
|
16:27:52
|
BST
|
13
|
78.4400
|
XLON
|
977260358212142
|
|
18/04/2024
|
16:27:52
|
BST
|
19
|
78.4400
|
XLON
|
977260358212141
|
|
18/04/2024
|
16:28:00
|
BST
|
42
|
78.4400
|
XLON
|
977260358212188
|
|
18/04/2024
|
16:28:07
|
BST
|
57
|
78.4200
|
XLON
|
977260358212215
|
|
18/04/2024
|
16:28:07
|
BST
|
119
|
78.4200
|
XLON
|
977260358212214
|
|
18/04/2024
|
16:29:31
|
BST
|
13
|
78.4400
|
XLON
|
977260358212663
|
|
18/04/2024
|
16:29:31
|
BST
|
13
|
78.4400
|
XLON
|
977260358212665
|
|
18/04/2024
|
16:29:31
|
BST
|
43
|
78.4400
|
XLON
|
977260358212664
|
|
18/04/2024
|
16:29:31
|
BST
|
48
|
78.4400
|
XLON
|
977260358212662
|
|
18/04/2024
|
16:29:46
|
BST
|
4
|
78.4200
|
XLON
|
977260358212738
|
|
18/04/2024
|
16:29:46
|
BST
|
8
|
78.4200
|
XLON
|
977260358212736
|
|
|
|
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
POSFLFEDSRITLIS
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
