Skip to main content

InterContinental Hotels Group PLC Announces Transaction in Own Shares - Sep 11

LONDON, UNITED KINGDOM / ACCESSWIRE / September 11, 2024 / The Company announces that on 10 September 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:

10 September 2024

Aggregate number of ordinary shares purchased:

38,484

Lowest price paid per share:

£ 75.8400

Highest price paid per share:

£ 77.0200

Average price paid per share:

£ 76.5254

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 159,589,240 ordinary shares in issue (excluding 6,956,782 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: 38,484 (ISIN: GB00BHJYC057)

Date of purchases: 10 September 2024

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

38,484

Highest price paid (per ordinary share)

£ 77.0200

Lowest price paid (per ordinary share)

£ 75.8400

Volume weighted average price paid(per ordinary share)

£ 76.5254

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

10/09/2024

09:34:52

BST

72

76.7000

XLON

1066939275287366

10/09/2024

09:34:52

BST

18

76.7000

XLON

1066939275287367

10/09/2024

09:36:23

BST

47

76.6600

XLON

1066939275287688

10/09/2024

09:36:23

BST

48

76.6600

XLON

1066939275287689

10/09/2024

09:39:33

BST

95

76.7600

XLON

1066939275287946

10/09/2024

09:40:09

BST

53

76.7600

XLON

1066939275287981

10/09/2024

09:40:09

BST

38

76.7600

XLON

1066939275287982

10/09/2024

09:40:53

BST

46

76.7600

XLON

1066939275288018

10/09/2024

09:40:54

BST

47

76.7600

XLON

1066939275288019

10/09/2024

09:43:01

BST

53

76.8000

XLON

1066939275288237

10/09/2024

09:43:01

BST

37

76.8000

XLON

1066939275288238

10/09/2024

09:44:36

BST

95

76.8200

XLON

1066939275288364

10/09/2024

09:49:03

BST

87

76.8000

XLON

1066939275288581

10/09/2024

09:50:27

BST

74

76.7600

XLON

1066939275288660

10/09/2024

09:50:27

BST

18

76.7600

XLON

1066939275288661

10/09/2024

09:55:53

BST

22

76.7600

XLON

1066939275288912

10/09/2024

09:56:55

BST

92

76.8400

XLON

1066939275288958

10/09/2024

10:01:10

BST

60

76.8000

XLON

1066939275289196

10/09/2024

10:01:10

BST

31

76.8000

XLON

1066939275289197

10/09/2024

10:01:20

BST

72

76.7600

XLON

1066939275289244

10/09/2024

10:02:39

BST

91

76.7000

XLON

1066939275289322

10/09/2024

10:03:38

BST

34

76.7000

XLON

1066939275289357

10/09/2024

10:03:38

BST

60

76.7000

XLON

1066939275289358

10/09/2024

10:05:14

BST

92

76.6600

XLON

1066939275289457

10/09/2024

10:05:54

BST

66

76.6600

XLON

1066939275289501

10/09/2024

10:05:54

BST

23

76.6600

XLON

1066939275289502

10/09/2024

10:07:53

BST

89

76.6600

XLON

1066939275289679

10/09/2024

10:10:09

BST

13

76.6200

XLON

1066939275289900

10/09/2024

10:10:09

BST

78

76.6200

XLON

1066939275289901

10/09/2024

10:18:01

BST

40

76.7400

XLON

1066939275290321

10/09/2024

10:19:14

BST

78

76.7400

XLON

1066939275290412

10/09/2024

10:19:14

BST

13

76.7400

XLON

1066939275290413

10/09/2024

10:19:21

BST

12

76.7400

XLON

1066939275290449

10/09/2024

10:19:21

BST

32

76.7400

XLON

1066939275290450

10/09/2024

10:19:33

BST

94

76.7000

XLON

1066939275290465

10/09/2024

10:21:45

BST

49

76.7000

XLON

1066939275290650

10/09/2024

10:22:08

BST

90

76.6600

XLON

1066939275290692

10/09/2024

10:22:08

BST

44

76.6600

XLON

1066939275290696

10/09/2024

10:24:45

BST

45

76.6800

XLON

1066939275290834

10/09/2024

10:25:33

BST

80

76.6600

XLON

1066939275290936

10/09/2024

10:30:23

BST

46

76.8600

XLON

1066939275291200

10/09/2024

10:30:23

BST

8

76.8600

XLON

1066939275291201

10/09/2024

10:32:07

BST

9

76.8400

XLON

1066939275291293

10/09/2024

10:32:07

BST

45

76.8400

XLON

1066939275291294

10/09/2024

10:32:07

BST

13

76.8400

XLON

1066939275291295

10/09/2024

10:32:07

BST

42

76.8400

XLON

1066939275291296

10/09/2024

10:32:07

BST

10

76.8400

XLON

1066939275291297

10/09/2024

10:32:07

BST

10

76.8400

XLON

1066939275291298

10/09/2024

10:32:07

BST

31

76.8400

XLON

1066939275291299

10/09/2024

10:32:07

BST

3

76.8400

XLON

1066939275291300

10/09/2024

10:32:25

BST

11

76.8400

XLON

1066939275291327

10/09/2024

10:32:25

BST

11

76.8400

XLON

1066939275291328

10/09/2024

10:32:25

BST

10

76.8400

XLON

1066939275291329

10/09/2024

10:32:25

BST

9

76.8400

XLON

1066939275291330

10/09/2024

10:32:25

BST

3

76.8400

XLON

1066939275291331

10/09/2024

10:33:44

BST

93

76.9200

XLON

1066939275291424

10/09/2024

10:34:09

BST

95

76.9400

XLON

1066939275291449

10/09/2024

10:34:33

BST

62

76.8800

XLON

1066939275291485

10/09/2024

10:34:33

BST

28

76.8800

XLON

1066939275291486

10/09/2024

10:41:08

BST

90

76.9000

XLON

1066939275291844

10/09/2024

10:41:45

BST

56

76.8600

XLON

1066939275291880

10/09/2024

10:41:45

BST

38

76.8600

XLON

1066939275291881

10/09/2024

10:41:45

BST

9

76.8800

XLON

1066939275291883

10/09/2024

10:41:45

BST

27

76.8800

XLON

1066939275291884

10/09/2024

10:41:45

BST

8

76.8800

XLON

1066939275291885

10/09/2024

10:43:13

BST

27

76.8200

XLON

1066939275291970

10/09/2024

10:45:03

BST

64

76.8200

XLON

1066939275292034

10/09/2024

10:46:13

BST

94

76.7800

XLON

1066939275292098

10/09/2024

10:47:26

BST

91

76.8000

XLON

1066939275292206

10/09/2024

10:49:01

BST

42

76.7600

XLON

1066939275292270

10/09/2024

10:50:13

BST

44

76.7600

XLON

1066939275292324

10/09/2024

10:51:20

BST

7

76.7600

XLON

1066939275292356

10/09/2024

10:52:20

BST

45

76.7200

XLON

1066939275292393

10/09/2024

10:53:23

BST

44

76.7200

XLON

1066939275292423

10/09/2024

10:54:22

BST

4

76.7200

XLON

1066939275292440

10/09/2024

10:55:23

BST

58

76.6600

XLON

1066939275292481

10/09/2024

10:57:10

BST

34

76.6600

XLON

1066939275292527

10/09/2024

10:58:43

BST

57

76.6800

XLON

1066939275292589

10/09/2024

11:00:03

BST

32

76.6800

XLON

1066939275292639

10/09/2024

11:00:50

BST

43

76.6800

XLON

1066939275292682

10/09/2024

11:00:50

BST

14

76.6800

XLON

1066939275292683

10/09/2024

11:00:50

BST

11

76.6800

XLON

1066939275292684

10/09/2024

11:00:50

BST

23

76.6800

XLON

1066939275292685

10/09/2024

11:01:05

BST

91

76.6600

XLON

1066939275292718

10/09/2024

11:03:51

BST

91

76.6200

XLON

1066939275292869

10/09/2024

11:05:01

BST

2

76.6200

XLON

1066939275292934

10/09/2024

11:07:43

BST

59

76.6200

XLON

1066939275293096

10/09/2024

11:10:01

BST

9

76.6400

XLON

1066939275293168

10/09/2024

11:10:01

BST

27

76.6400

XLON

1066939275293169

10/09/2024

11:11:04

BST

35

76.6200

XLON

1066939275293239

10/09/2024

11:11:04

BST

43

76.6400

XLON

1066939275293240

10/09/2024

11:11:04

BST

9

76.6400

XLON

1066939275293241

10/09/2024

11:11:04

BST

9

76.6400

XLON

1066939275293242

10/09/2024

11:11:04

BST

38

76.6400

XLON

1066939275293243

10/09/2024

11:11:04

BST

20

76.6400

XLON

1066939275293244

10/09/2024

11:11:40

BST

89

76.6200

XLON

1066939275293274

10/09/2024

11:12:03

BST

91

76.5800

XLON

1066939275293319

10/09/2024

11:15:01

BST

92

76.6400

XLON

1066939275293446

10/09/2024

11:16:13

BST

93

76.6400

XLON

1066939275293495

10/09/2024

11:18:05

BST

18

76.6800

XLON

1066939275293568

10/09/2024

11:18:05

BST

75

76.6800

XLON

1066939275293569

10/09/2024

11:21:55

BST

90

76.7000

XLON

1066939275293696

10/09/2024

11:28:02

BST

90

76.7000

XLON

1066939275293987

10/09/2024

11:28:14

BST

21

76.7000

XLON

1066939275293996

10/09/2024

11:28:14

BST

43

76.7000

XLON

1066939275293997

10/09/2024

11:32:31

BST

90

76.6800

XLON

1066939275294181

10/09/2024

11:36:00

BST

15

76.7800

XLON

1066939275294274

10/09/2024

11:37:05

BST

13

76.9400

XLON

1066939275294313

10/09/2024

11:37:05

BST

22

76.9400

XLON

1066939275294314

10/09/2024

11:37:05

BST

12

76.9400

XLON

1066939275294315

10/09/2024

11:37:05

BST

43

76.9400

XLON

1066939275294316

10/09/2024

11:37:05

BST

11

76.9400

XLON

1066939275294317

10/09/2024

11:37:05

BST

9

76.9400

XLON

1066939275294318

10/09/2024

11:37:05

BST

11

76.9400

XLON

1066939275294319

10/09/2024

11:37:50

BST

89

76.9200

XLON

1066939275294349

10/09/2024

11:38:22

BST

81

76.9200

XLON

1066939275294356

10/09/2024

11:38:22

BST

8

76.9200

XLON

1066939275294357

10/09/2024

11:38:22

BST

35

76.9400

XLON

1066939275294361

10/09/2024

11:38:46

BST

93

76.9200

XLON

1066939275294370

10/09/2024

11:43:55

BST

71

76.9800

XLON

1066939275294720

10/09/2024

11:43:55

BST

22

76.9800

XLON

1066939275294721

10/09/2024

11:46:12

BST

1

76.9800

XLON

1066939275294779

10/09/2024

11:46:12

BST

66

77.0000

XLON

1066939275294780

10/09/2024

11:46:13

BST

90

76.9800

XLON

1066939275294781

10/09/2024

11:46:23

BST

30

77.0000

XLON

1066939275294783

10/09/2024

11:46:23

BST

16

77.0000

XLON

1066939275294784

10/09/2024

11:47:24

BST

43

76.9800

XLON

1066939275294802

10/09/2024

11:47:24

BST

1

76.9800

XLON

1066939275294803

10/09/2024

11:49:29

BST

89

76.9400

XLON

1066939275294861

10/09/2024

11:49:29

BST

21

76.9600

XLON

1066939275294863

10/09/2024

11:49:29

BST

38

76.9600

XLON

1066939275294864

10/09/2024

11:49:29

BST

9

76.9600

XLON

1066939275294865

10/09/2024

11:49:29

BST

24

76.9600

XLON

1066939275294866

10/09/2024

11:51:36

BST

58

76.9800

XLON

1066939275294956

10/09/2024

11:52:50

BST

34

76.9800

XLON

1066939275294991

10/09/2024

11:55:01

BST

94

77.0000

XLON

1066939275295068

10/09/2024

11:58:13

BST

25

77.0200

XLON

1066939275295187

10/09/2024

11:58:13

BST

25

77.0200

XLON

1066939275295188

10/09/2024

11:59:38

BST

89

76.9800

XLON

1066939275295217

10/09/2024

12:01:21

BST

44

76.9600

XLON

1066939275295273

10/09/2024

12:03:33

BST

91

76.9400

XLON

1066939275295361

10/09/2024

12:06:33

BST

50

76.9400

XLON

1066939275295446

10/09/2024

12:06:33

BST

9

76.9400

XLON

1066939275295447

10/09/2024

12:06:33

BST

24

76.9400

XLON

1066939275295448

10/09/2024

12:06:38

BST

40

76.9200

XLON

1066939275295453

10/09/2024

12:06:38

BST

4

76.9200

XLON

1066939275295454

10/09/2024

12:10:23

BST

95

76.8800

XLON

1066939275295577

10/09/2024

12:12:10

BST

11

76.8800

XLON

1066939275295637

10/09/2024

12:12:10

BST

25

76.8800

XLON

1066939275295638

10/09/2024

12:13:16

BST

90

76.8400

XLON

1066939275295729

10/09/2024

12:13:38

BST

43

76.8400

XLON

1066939275295778

10/09/2024

12:13:38

BST

1

76.8400

XLON

1066939275295779

10/09/2024

12:15:07

BST

92

76.8400

XLON

1066939275295905

10/09/2024

12:16:59

BST

95

76.7800

XLON

1066939275296027

10/09/2024

12:17:00

BST

92

76.7600

XLON

1066939275296064

10/09/2024

12:23:08

BST

92

76.8800

XLON

1066939275296434

10/09/2024

12:26:49

BST

9

76.9400

XLON

1066939275296556

10/09/2024

12:33:33

BST

46

76.9600

XLON

1066939275296898

10/09/2024

12:36:43

BST

43

76.9600

XLON

1066939275297090

10/09/2024

12:40:03

BST

92

76.9800

XLON

1066939275297198

10/09/2024

12:40:54

BST

89

76.9200

XLON

1066939275297238

10/09/2024

12:40:54

BST

49

76.9200

XLON

1066939275297241

10/09/2024

12:40:54

BST

29

76.9200

XLON

1066939275297242

10/09/2024

12:40:54

BST

41

76.9400

XLON

1066939275297243

10/09/2024

12:41:09

BST

5

76.9200

XLON

1066939275297246

10/09/2024

12:42:45

BST

14

76.9400

XLON

1066939275297300

10/09/2024

12:46:43

BST

92

76.9200

XLON

1066939275297499

10/09/2024

12:46:57

BST

10

76.9200

XLON

1066939275297510

10/09/2024

12:46:57

BST

20

76.9200

XLON

1066939275297511

10/09/2024

12:46:57

BST

37

76.9200

XLON

1066939275297512

10/09/2024

12:48:50

BST

89

76.8800

XLON

1066939275297592

10/09/2024

12:48:50

BST

22

76.9000

XLON

1066939275297600

10/09/2024

12:48:50

BST

49

76.9000

XLON

1066939275297601

10/09/2024

12:48:51

BST

11

76.9000

XLON

1066939275297602

10/09/2024

12:48:51

BST

10

76.9000

XLON

1066939275297603

10/09/2024

12:48:51

BST

36

76.9000

XLON

1066939275297604

10/09/2024

12:48:51

BST

9

76.9000

XLON

1066939275297605

10/09/2024

12:48:51

BST

49

76.9000

XLON

1066939275297606

10/09/2024

12:48:52

BST

1

76.8200

XLON

1066939275297618

10/09/2024

12:48:52

BST

10

76.8200

XLON

1066939275297619

10/09/2024

12:48:52

BST

83

76.8200

XLON

1066939275297620

10/09/2024

12:48:58

BST

90

76.7600

XLON

1066939275297633

10/09/2024

12:49:33

BST

21

76.7200

XLON

1066939275297681

10/09/2024

12:51:24

BST

74

76.7200

XLON

1066939275297790

10/09/2024

12:52:50

BST

45

76.6800

XLON

1066939275297867

10/09/2024

12:52:50

BST

44

76.6800

XLON

1066939275297868

10/09/2024

12:53:39

BST

25

76.7200

XLON

1066939275297982

10/09/2024

12:53:39

BST

67

76.7200

XLON

1066939275297983

10/09/2024

12:54:22

BST

95

76.6800

XLON

1066939275298009

10/09/2024

12:58:00

BST

92

76.6600

XLON

1066939275298366

10/09/2024

12:59:04

BST

93

76.6800

XLON

1066939275298430

10/09/2024

12:59:59

BST

94

76.6200

XLON

1066939275298530

10/09/2024

13:02:02

BST

92

76.6400

XLON

1066939275298683

10/09/2024

13:04:33

BST

61

76.5800

XLON

1066939275298783

10/09/2024

13:04:33

BST

29

76.5800

XLON

1066939275298784

10/09/2024

13:06:03

BST

44

76.5800

XLON

1066939275298845

10/09/2024

13:06:03

BST

45

76.5800

XLON

1066939275298846

10/09/2024

13:08:13

BST

91

76.5400

XLON

1066939275298941

10/09/2024

13:08:13

BST

90

76.5400

XLON

1066939275298948

10/09/2024

13:08:29

BST

53

76.5600

XLON

1066939275298977

10/09/2024

13:08:29

BST

38

76.5600

XLON

1066939275298978

10/09/2024

13:10:51

BST

40

76.5400

XLON

1066939275299128

10/09/2024

13:10:51

BST

52

76.5400

XLON

1066939275299129

10/09/2024

13:12:14

BST

95

76.5000

XLON

1066939275299209

10/09/2024

13:21:05

BST

90

76.4800

XLON

1066939275299669

10/09/2024

13:21:05

BST

95

76.4400

XLON

1066939275299680

10/09/2024

13:21:05

BST

43

76.3800

XLON

1066939275299694

10/09/2024

13:21:05

BST

35

76.3800

XLON

1066939275299695

10/09/2024

13:21:05

BST

92

76.3800

XLON

1066939275299703

10/09/2024

13:27:06

BST

94

76.5800

XLON

1066939275299921

10/09/2024

13:32:13

BST

69

76.5400

XLON

1066939275300276

10/09/2024

13:33:42

BST

26

76.5400

XLON

1066939275300331

10/09/2024

13:37:11

BST

44

76.5000

XLON

1066939275300484

10/09/2024

13:37:11

BST

27

76.5000

XLON

1066939275300485

10/09/2024

13:37:44

BST

90

76.5000

XLON

1066939275300529

10/09/2024

13:40:00

BST

93

76.5200

XLON

1066939275300684

10/09/2024

13:40:03

BST

92

76.4800

XLON

1066939275300757

10/09/2024

13:42:28

BST

91

76.5400

XLON

1066939275300906

10/09/2024

13:47:23

BST

91

76.5400

XLON

1066939275301226

10/09/2024

13:47:33

BST

76

76.5000

XLON

1066939275301250

10/09/2024

13:50:13

BST

7

76.5000

XLON

1066939275301436

10/09/2024

13:53:00

BST

45

76.5400

XLON

1066939275301615

10/09/2024

13:53:18

BST

46

76.5400

XLON

1066939275301632

10/09/2024

13:59:23

BST

93

76.5400

XLON

1066939275301994

10/09/2024

14:05:03

BST

91

76.5400

XLON

1066939275302296

10/09/2024

14:06:57

BST

9

76.5400

XLON

1066939275302362

10/09/2024

14:07:09

BST

7

76.5400

XLON

1066939275302364

10/09/2024

14:07:09

BST

11

76.5400

XLON

1066939275302365

10/09/2024

14:08:53

BST

4

76.5400

XLON

1066939275302402

10/09/2024

14:08:53

BST

87

76.5400

XLON

1066939275302403

10/09/2024

14:12:07

BST

53

76.5800

XLON

1066939275302544

10/09/2024

14:12:17

BST

53

76.6000

XLON

1066939275302550

10/09/2024

14:12:56

BST

48

76.6600

XLON

1066939275302580

10/09/2024

14:13:56

BST

16

76.6400

XLON

1066939275302600

10/09/2024

14:16:30

BST

35

76.6400

XLON

1066939275302655

10/09/2024

14:17:11

BST

83

76.7000

XLON

1066939275302681

10/09/2024

14:18:14

BST

93

76.6800

XLON

1066939275302698

10/09/2024

14:18:15

BST

16

76.6800

XLON

1066939275302705

10/09/2024

14:18:15

BST

2

76.6800

XLON

1066939275302706

10/09/2024

14:18:48

BST

41

76.7400

XLON

1066939275302717

10/09/2024

14:18:48

BST

56

76.7400

XLON

1066939275302718

10/09/2024

14:18:48

BST

10

76.7400

XLON

1066939275302719

10/09/2024

14:19:46

BST

44

76.7600

XLON

1066939275302741

10/09/2024

14:21:13

BST

58

76.7600

XLON

1066939275302792

10/09/2024

14:21:13

BST

46

76.7600

XLON

1066939275302793

10/09/2024

14:21:13

BST

61

76.7600

XLON

1066939275302799

10/09/2024

14:23:57

BST

91

76.8000

XLON

1066939275302851

10/09/2024

14:27:20

BST

20

76.8200

XLON

1066939275302966

10/09/2024

14:27:20

BST

58

76.8200

XLON

1066939275302967

10/09/2024

14:29:15

BST

90

76.7600

XLON

1066939275303013

10/09/2024

14:30:53

BST

90

76.7200

XLON

1066939275303081

10/09/2024

14:31:55

BST

44

76.7200

XLON

1066939275303116

10/09/2024

14:32:43

BST

44

76.7200

XLON

1066939275303166

10/09/2024

14:32:43

BST

1

76.7200

XLON

1066939275303167

10/09/2024

14:35:53

BST

89

76.6800

XLON

1066939275303260

10/09/2024

14:40:03

BST

49

76.6200

XLON

1066939275303469

10/09/2024

14:43:18

BST

81

76.7400

XLON

1066939275303727

10/09/2024

14:46:58

BST

43

76.8000

XLON

1066939275303948

10/09/2024

14:46:58

BST

23

76.8000

XLON

1066939275303949

10/09/2024

14:46:58

BST

53

76.8000

XLON

1066939275303950

10/09/2024

14:51:13

BST

55

76.8200

XLON

1066939275304231

10/09/2024

14:51:13

BST

39

76.8200

XLON

1066939275304232

10/09/2024

14:51:13

BST

91

76.8200

XLON

1066939275304234

10/09/2024

14:51:13

BST

27

76.8200

XLON

1066939275304235

10/09/2024

14:51:14

BST

7

76.8200

XLON

1066939275304236

10/09/2024

14:53:06

BST

95

76.8800

XLON

1066939275304356

10/09/2024

14:54:21

BST

57

76.8600

XLON

1066939275304433

10/09/2024

14:54:21

BST

32

76.8600

XLON

1066939275304434

10/09/2024

14:58:03

BST

90

76.8200

XLON

1066939275304596

10/09/2024

14:58:44

BST

53

76.8200

XLON

1066939275304640

10/09/2024

14:58:54

BST

47

76.8000

XLON

1066939275304644

10/09/2024

14:58:54

BST

2

76.8000

XLON

1066939275304645

10/09/2024

14:58:54

BST

70

76.8000

XLON

1066939275304646

10/09/2024

14:58:55

BST

95

76.7800

XLON

1066939275304650

10/09/2024

15:02:07

BST

89

76.8600

XLON

1066939275304997

10/09/2024

15:02:07

BST

99

76.8600

XLON

1066939275304998

10/09/2024

15:02:55

BST

43

76.8600

XLON

1066939275305077

10/09/2024

15:02:55

BST

30

76.8600

XLON

1066939275305078

10/09/2024

15:02:55

BST

46

76.8600

XLON

1066939275305079

10/09/2024

15:02:55

BST

44

76.8600

XLON

1066939275305080

10/09/2024

15:02:56

BST

11

76.8600

XLON

1066939275305081

10/09/2024

15:02:57

BST

10

76.8600

XLON

1066939275305086

10/09/2024

15:02:58

BST

30

76.8600

XLON

1066939275305087

10/09/2024

15:02:59

BST

10

76.8600

XLON

1066939275305088

10/09/2024

15:03:00

BST

9

76.8600

XLON

1066939275305089

10/09/2024

15:03:00

BST

9

76.8600

XLON

1066939275305090

10/09/2024

15:03:00

BST

30

76.8600

XLON

1066939275305091

10/09/2024

15:03:01

BST

9

76.8600

XLON

1066939275305092

10/09/2024

15:04:46

BST

23

76.8600

XLON

1066939275305146

10/09/2024

15:04:46

BST

32

76.8600

XLON

1066939275305147

10/09/2024

15:04:46

BST

64

76.8600

XLON

1066939275305148

10/09/2024

15:07:16

BST

91

76.9400

XLON

1066939275305239

10/09/2024

15:07:17

BST

5

76.8800

XLON

1066939275305244

10/09/2024

15:07:31

BST

84

76.8800

XLON

1066939275305246

10/09/2024

15:08:53

BST

75

76.8600

XLON

1066939275305318

10/09/2024

15:09:00

BST

17

76.8600

XLON

1066939275305320

10/09/2024

15:09:51

BST

85

76.8600

XLON

1066939275305398

10/09/2024

15:11:43

BST

95

76.8200

XLON

1066939275305534

10/09/2024

15:12:50

BST

91

76.8400

XLON

1066939275305592

10/09/2024

15:12:50

BST

44

76.8400

XLON

1066939275305593

10/09/2024

15:13:21

BST

43

76.8400

XLON

1066939275305644

10/09/2024

15:13:21

BST

11

76.8400

XLON

1066939275305645

10/09/2024

15:13:21

BST

65

76.8400

XLON

1066939275305646

10/09/2024

15:13:47

BST

90

76.8400

XLON

1066939275305674

10/09/2024

15:13:48

BST

43

76.8400

XLON

1066939275305675

10/09/2024

15:13:48

BST

20

76.8400

XLON

1066939275305676

10/09/2024

15:13:48

BST

19

76.8400

XLON

1066939275305677

10/09/2024

15:13:48

BST

10

76.8400

XLON

1066939275305678

10/09/2024

15:13:48

BST

27

76.8400

XLON

1066939275305679

10/09/2024

15:13:48

BST

90

76.8400

XLON

1066939275305680

10/09/2024

15:13:48

BST

10

76.8400

XLON

1066939275305681

10/09/2024

15:13:48

BST

11

76.8400

XLON

1066939275305682

10/09/2024

15:13:48

BST

8

76.8400

XLON

1066939275305683

10/09/2024

15:13:49

BST

1

76.8400

XLON

1066939275305684

10/09/2024

15:13:49

BST

43

76.8400

XLON

1066939275305685

10/09/2024

15:13:49

BST

9

76.8400

XLON

1066939275305686

10/09/2024

15:13:51

BST

90

76.8000

XLON

1066939275305695

10/09/2024

15:16:58

BST

50

76.8200

XLON

1066939275306064

10/09/2024

15:16:58

BST

6

76.8200

XLON

1066939275306065

10/09/2024

15:16:58

BST

51

76.8200

XLON

1066939275306066

10/09/2024

15:16:58

BST

9

76.8200

XLON

1066939275306067

10/09/2024

15:16:58

BST

3

76.8200

XLON

1066939275306068

10/09/2024

15:17:03

BST

51

76.8000

XLON

1066939275306086

10/09/2024

15:17:03

BST

40

76.8000

XLON

1066939275306087

10/09/2024

15:17:03

BST

23

76.8000

XLON

1066939275306088

10/09/2024

15:18:45

BST

5

76.8000

XLON

1066939275306235

10/09/2024

15:19:13

BST

90

76.8200

XLON

1066939275306274

10/09/2024

15:20:34

BST

91

76.8400

XLON

1066939275306405

10/09/2024

15:20:34

BST

119

76.8600

XLON

1066939275306406

10/09/2024

15:21:05

BST

73

76.8400

XLON

1066939275306439

10/09/2024

15:21:05

BST

18

76.8400

XLON

1066939275306440

10/09/2024

15:22:17

BST

70

76.8400

XLON

1066939275306575

10/09/2024

15:22:17

BST

19

76.8400

XLON

1066939275306576

10/09/2024

15:22:32

BST

90

76.8400

XLON

1066939275306585

10/09/2024

15:23:43

BST

44

76.8400

XLON

1066939275306619

10/09/2024

15:23:46

BST

45

76.8400

XLON

1066939275306629

10/09/2024

15:24:53

BST

14

76.8000

XLON

1066939275306717

10/09/2024

15:28:33

BST

5

76.8000

XLON

1066939275307000

10/09/2024

15:28:40

BST

71

76.8000

XLON

1066939275307014

10/09/2024

15:28:40

BST

51

76.8000

XLON

1066939275307019

10/09/2024

15:28:40

BST

56

76.8200

XLON

1066939275307020

10/09/2024

15:28:40

BST

12

76.8200

XLON

1066939275307021

10/09/2024

15:29:35

BST

89

76.8000

XLON

1066939275307090

10/09/2024

15:29:35

BST

8

76.8000

XLON

1066939275307091

10/09/2024

15:30:00

BST

91

76.7600

XLON

1066939275307140

10/09/2024

15:30:30

BST

94

76.7000

XLON

1066939275307521

10/09/2024

15:31:01

BST

18

76.7200

XLON

1066939275307780

10/09/2024

15:31:27

BST

12

76.7000

XLON

1066939275307962

10/09/2024

15:31:28

BST

13

76.6800

XLON

1066939275307966

10/09/2024

15:31:53

BST

15

76.6400

XLON

1066939275308116

10/09/2024

15:32:13

BST

60

76.6400

XLON

1066939275308245

10/09/2024

15:32:13

BST

12

76.6600

XLON

1066939275308246

10/09/2024

15:32:13

BST

51

76.6600

XLON

1066939275308247

10/09/2024

15:32:35

BST

17

76.6400

XLON

1066939275308352

10/09/2024

15:32:35

BST

50

76.6400

XLON

1066939275308355

10/09/2024

15:32:35

BST

69

76.6400

XLON

1066939275308356

10/09/2024

15:32:45

BST

91

76.6400

XLON

1066939275308570

10/09/2024

15:32:45

BST

28

76.6400

XLON

1066939275308571

10/09/2024

15:32:45

BST

5

76.6400

XLON

1066939275308573

10/09/2024

15:32:45

BST

39

76.6400

XLON

1066939275308574

10/09/2024

15:33:05

BST

11

76.6200

XLON

1066939275308649

10/09/2024

15:33:05

BST

51

76.6200

XLON

1066939275308650

10/09/2024

15:33:05

BST

54

76.6200

XLON

1066939275308651

10/09/2024

15:33:35

BST

36

76.6200

XLON

1066939275308780

10/09/2024

15:33:35

BST

71

76.6200

XLON

1066939275308781

10/09/2024

15:33:37

BST

81

76.5800

XLON

1066939275308812

10/09/2024

15:33:37

BST

9

76.5800

XLON

1066939275308813

10/09/2024

15:34:13

BST

93

76.5400

XLON

1066939275309075

10/09/2024

15:35:07

BST

90

76.5400

XLON

1066939275309255

10/09/2024

15:35:33

BST

31

76.5200

XLON

1066939275309302

10/09/2024

15:37:17

BST

89

76.6000

XLON

1066939275309598

10/09/2024

15:37:17

BST

86

76.6000

XLON

1066939275309599

10/09/2024

15:37:43

BST

62

76.5600

XLON

1066939275309647

10/09/2024

15:37:56

BST

27

76.5600

XLON

1066939275309668

10/09/2024

15:37:56

BST

86

76.5600

XLON

1066939275309671

10/09/2024

15:37:56

BST

86

76.5600

XLON

1066939275309676

10/09/2024

15:37:57

BST

44

76.5600

XLON

1066939275309677

10/09/2024

15:38:23

BST

61

76.5200

XLON

1066939275309771

10/09/2024

15:38:45

BST

11

76.5600

XLON

1066939275309840

10/09/2024

15:38:45

BST

9

76.5600

XLON

1066939275309841

10/09/2024

15:38:45

BST

13

76.5600

XLON

1066939275309842

10/09/2024

15:39:01

BST

10

76.5600

XLON

1066939275309926

10/09/2024

15:39:01

BST

45

76.5400

XLON

1066939275309927

10/09/2024

15:39:01

BST

46

76.5400

XLON

1066939275309928

10/09/2024

15:39:55

BST

8

76.5800

XLON

1066939275310087

10/09/2024

15:39:55

BST

86

76.5800

XLON

1066939275310088

10/09/2024

15:39:55

BST

22

76.5800

XLON

1066939275310090

10/09/2024

15:40:07

BST

94

76.5400

XLON

1066939275310136

10/09/2024

15:43:02

BST

89

76.6000

XLON

1066939275310426

10/09/2024

15:43:02

BST

85

76.5800

XLON

1066939275310432

10/09/2024

15:43:02

BST

93

76.5600

XLON

1066939275310433

10/09/2024

15:43:05

BST

51

76.5600

XLON

1066939275310441

10/09/2024

15:43:05

BST

23

76.5600

XLON

1066939275310442

10/09/2024

15:43:05

BST

20

76.5600

XLON

1066939275310443

10/09/2024

15:43:05

BST

19

76.5600

XLON

1066939275310444

10/09/2024

15:43:05

BST

6

76.5600

XLON

1066939275310445

10/09/2024

15:43:39

BST

85

76.5400

XLON

1066939275310582

10/09/2024

15:45:15

BST

64

76.6400

XLON

1066939275310812

10/09/2024

15:45:16

BST

9

76.6400

XLON

1066939275310818

10/09/2024

15:45:16

BST

51

76.6400

XLON

1066939275310819

10/09/2024

15:45:17

BST

11

76.6400

XLON

1066939275310820

10/09/2024

15:45:17

BST

90

76.6200

XLON

1066939275310821

10/09/2024

15:45:18

BST

79

76.6200

XLON

1066939275310847

10/09/2024

15:45:37

BST

3

76.6200

XLON

1066939275310858

10/09/2024

15:45:37

BST

10

76.6200

XLON

1066939275310859

10/09/2024

15:45:37

BST

67

76.6200

XLON

1066939275310860

10/09/2024

15:46:44

BST

50

76.6800

XLON

1066939275310984

10/09/2024

15:47:23

BST

94

76.6600

XLON

1066939275311065

10/09/2024

15:47:30

BST

50

76.6800

XLON

1066939275311082

10/09/2024

15:47:30

BST

51

76.6800

XLON

1066939275311083

10/09/2024

15:47:45

BST

99

76.6800

XLON

1066939275311164

10/09/2024

15:48:13

BST

9

76.6200

XLON

1066939275311316

10/09/2024

15:48:14

BST

81

76.6200

XLON

1066939275311320

10/09/2024

15:48:54

BST

75

76.5800

XLON

1066939275311398

10/09/2024

15:48:54

BST

15

76.5800

XLON

1066939275311399

10/09/2024

15:48:54

BST

44

76.6000

XLON

1066939275311401

10/09/2024

15:49:53

BST

50

76.6000

XLON

1066939275311582

10/09/2024

15:49:53

BST

42

76.6000

XLON

1066939275311583

10/09/2024

15:50:05

BST

44

76.6000

XLON

1066939275311602

10/09/2024

15:50:43

BST

11

76.5800

XLON

1066939275311661

10/09/2024

15:51:22

BST

93

76.6200

XLON

1066939275311758

10/09/2024

15:52:35

BST

15

76.6600

XLON

1066939275311894

10/09/2024

15:52:35

BST

10

76.6600

XLON

1066939275311895

10/09/2024

15:52:49

BST

51

76.6600

XLON

1066939275311913

10/09/2024

15:52:49

BST

14

76.6600

XLON

1066939275311914

10/09/2024

15:52:49

BST

18

76.6600

XLON

1066939275311915

10/09/2024

15:52:49

BST

22

76.6600

XLON

1066939275311916

10/09/2024

15:52:49

BST

14

76.6600

XLON

1066939275311917

10/09/2024

15:52:49

BST

11

76.6400

XLON

1066939275311919

10/09/2024

15:52:49

BST

10

76.6400

XLON

1066939275311920

10/09/2024

15:52:49

BST

10

76.6400

XLON

1066939275311921

10/09/2024

15:52:49

BST

51

76.6400

XLON

1066939275311922

10/09/2024

15:52:49

BST

37

76.6400

XLON

1066939275311923

10/09/2024

15:52:49

BST

92

76.6200

XLON

1066939275311924

10/09/2024

15:52:49

BST

1

76.6200

XLON

1066939275311925

10/09/2024

15:52:52

BST

90

76.5800

XLON

1066939275311928

10/09/2024

15:54:13

BST

53

76.5400

XLON

1066939275312105

10/09/2024

15:54:33

BST

41

76.5400

XLON

1066939275312125

10/09/2024

15:54:58

BST

16

76.5400

XLON

1066939275312164

10/09/2024

15:55:15

BST

95

76.5400

XLON

1066939275312213

10/09/2024

15:55:15

BST

65

76.5400

XLON

1066939275312214

10/09/2024

15:55:19

BST

47

76.5400

XLON

1066939275312217

10/09/2024

15:56:13

BST

46

76.5400

XLON

1066939275312412

10/09/2024

15:56:13

BST

9

76.5400

XLON

1066939275312413

10/09/2024

15:56:13

BST

38

76.5400

XLON

1066939275312414

10/09/2024

15:56:13

BST

35

76.5400

XLON

1066939275312415

10/09/2024

15:56:30

BST

128

76.5400

XLON

1066939275312487

10/09/2024

15:56:30

BST

1

76.5400

XLON

1066939275312488

10/09/2024

15:57:05

BST

88

76.5000

XLON

1066939275312568

10/09/2024

15:57:24

BST

93

76.4800

XLON

1066939275312619

10/09/2024

15:58:01

BST

67

76.4400

XLON

1066939275312716

10/09/2024

15:58:01

BST

28

76.4400

XLON

1066939275312717

10/09/2024

15:59:03

BST

39

76.4800

XLON

1066939275312891

10/09/2024

15:59:13

BST

60

76.5000

XLON

1066939275312898

10/09/2024

15:59:13

BST

41

76.5000

XLON

1066939275312899

10/09/2024

15:59:35

BST

44

76.5000

XLON

1066939275312921

10/09/2024

15:59:40

BST

52

76.4800

XLON

1066939275312943

10/09/2024

16:00:05

BST

10

76.4600

XLON

1066939275313067

10/09/2024

16:00:05

BST

41

76.4600

XLON

1066939275313068

10/09/2024

16:01:11

BST

90

76.4800

XLON

1066939275313318

10/09/2024

16:01:30

BST

89

76.4400

XLON

1066939275313348

10/09/2024

16:01:30

BST

92

76.4600

XLON

1066939275313350

10/09/2024

16:01:58

BST

84

76.4000

XLON

1066939275313507

10/09/2024

16:01:58

BST

10

76.4000

XLON

1066939275313508

10/09/2024

16:01:58

BST

44

76.4200

XLON

1066939275313511

10/09/2024

16:02:00

BST

92

76.3600

XLON

1066939275313546

10/09/2024

16:03:03

BST

26

76.3800

XLON

1066939275313818

10/09/2024

16:03:15

BST

63

76.3800

XLON

1066939275313860

10/09/2024

16:04:09

BST

19

76.3800

XLON

1066939275314012

10/09/2024

16:04:09

BST

51

76.3800

XLON

1066939275314013

10/09/2024

16:04:09

BST

11

76.3800

XLON

1066939275314014

10/09/2024

16:05:00

BST

75

76.3800

XLON

1066939275314112

10/09/2024

16:05:00

BST

15

76.3800

XLON

1066939275314113

10/09/2024

16:05:05

BST

61

76.3800

XLON

1066939275314132

10/09/2024

16:05:05

BST

40

76.3800

XLON

1066939275314133

10/09/2024

16:05:26

BST

23

76.3600

XLON

1066939275314184

10/09/2024

16:05:26

BST

21

76.3600

XLON

1066939275314185

10/09/2024

16:05:54

BST

93

76.3200

XLON

1066939275314265

10/09/2024

16:06:20

BST

15

76.3000

XLON

1066939275314485

10/09/2024

16:06:32

BST

44

76.2800

XLON

1066939275314573

10/09/2024

16:06:32

BST

81

76.2600

XLON

1066939275314574

10/09/2024

16:07:20

BST

15

76.3000

XLON

1066939275314811

10/09/2024

16:07:20

BST

9

76.3000

XLON

1066939275314812

10/09/2024

16:07:20

BST

64

76.3000

XLON

1066939275314813

10/09/2024

16:07:20

BST

29

76.3000

XLON

1066939275314814

10/09/2024

16:07:53

BST

12

76.2600

XLON

1066939275314881

10/09/2024

16:08:23

BST

25

76.4000

XLON

1066939275314955

10/09/2024

16:08:23

BST

64

76.4000

XLON

1066939275314956

10/09/2024

16:08:23

BST

9

76.4000

XLON

1066939275314957

10/09/2024

16:08:23

BST

21

76.4000

XLON

1066939275314958

10/09/2024

16:08:23

BST

90

76.3600

XLON

1066939275314962

10/09/2024

16:09:41

BST

15

76.4000

XLON

1066939275315218

10/09/2024

16:10:00

BST

14

76.4000

XLON

1066939275315256

10/09/2024

16:10:00

BST

10

76.4000

XLON

1066939275315257

10/09/2024

16:10:18

BST

90

76.3600

XLON

1066939275315283

10/09/2024

16:10:18

BST

64

76.3800

XLON

1066939275315285

10/09/2024

16:10:18

BST

9

76.3800

XLON

1066939275315286

10/09/2024

16:10:18

BST

18

76.3800

XLON

1066939275315287

10/09/2024

16:10:18

BST

19

76.3800

XLON

1066939275315288

10/09/2024

16:10:18

BST

9

76.3800

XLON

1066939275315289

10/09/2024

16:10:25

BST

18

76.3600

XLON

1066939275315312

10/09/2024

16:10:25

BST

9

76.3600

XLON

1066939275315313

10/09/2024

16:10:25

BST

56

76.3600

XLON

1066939275315314

10/09/2024

16:10:45

BST

49

76.3200

XLON

1066939275315378

10/09/2024

16:10:45

BST

40

76.3200

XLON

1066939275315379

10/09/2024

16:11:04

BST

33

76.2800

XLON

1066939275315489

10/09/2024

16:11:04

BST

58

76.2800

XLON

1066939275315490

10/09/2024

16:11:35

BST

75

76.2200

XLON

1066939275315672

10/09/2024

16:11:35

BST

19

76.2200

XLON

1066939275315673

10/09/2024

16:11:37

BST

65

76.2000

XLON

1066939275315684

10/09/2024

16:11:40

BST

25

76.2000

XLON

1066939275315696

10/09/2024

16:11:44

BST

92

76.1600

XLON

1066939275315827

10/09/2024

16:11:57

BST

90

76.2000

XLON

1066939275315930

10/09/2024

16:12:49

BST

91

76.1600

XLON

1066939275316187

10/09/2024

16:13:23

BST

44

76.1200

XLON

1066939275316278

10/09/2024

16:13:23

BST

45

76.1200

XLON

1066939275316279

10/09/2024

16:13:53

BST

55

76.0800

XLON

1066939275316365

10/09/2024

16:14:11

BST

19

76.0800

XLON

1066939275316420

10/09/2024

16:14:11

BST

17

76.0800

XLON

1066939275316421

10/09/2024

16:15:19

BST

89

76.1200

XLON

1066939275316699

10/09/2024

16:15:22

BST

89

76.0800

XLON

1066939275316702

10/09/2024

16:16:42

BST

89

76.1200

XLON

1066939275316880

10/09/2024

16:17:24

BST

89

76.1400

XLON

1066939275317002

10/09/2024

16:17:54

BST

89

76.1200

XLON

1066939275317111

10/09/2024

16:18:19

BST

92

76.0800

XLON

1066939275317135

10/09/2024

16:19:10

BST

43

76.0800

XLON

1066939275317231

10/09/2024

16:19:12

BST

51

76.0800

XLON

1066939275317235

10/09/2024

16:20:14

BST

9

76.0600

XLON

1066939275317324

10/09/2024

16:20:14

BST

35

76.0600

XLON

1066939275317325

10/09/2024

16:20:16

BST

90

76.0200

XLON

1066939275317398

10/09/2024

16:21:03

BST

47

75.9800

XLON

1066939275317485

10/09/2024

16:21:03

BST

44

75.9800

XLON

1066939275317486

10/09/2024

16:21:43

BST

32

75.9400

XLON

1066939275317629

10/09/2024

16:22:33

BST

60

75.9400

XLON

1066939275317702

10/09/2024

16:22:39

BST

64

76.0000

XLON

1066939275317725

10/09/2024

16:22:39

BST

14

76.0000

XLON

1066939275317726

10/09/2024

16:22:39

BST

19

76.0000

XLON

1066939275317727

10/09/2024

16:22:39

BST

2

76.0000

XLON

1066939275317728

10/09/2024

16:23:25

BST

14

75.9800

XLON

1066939275317819

10/09/2024

16:23:25

BST

64

75.9800

XLON

1066939275317820

10/09/2024

16:23:57

BST

64

76.0000

XLON

1066939275317999

10/09/2024

16:23:57

BST

3

76.0000

XLON

1066939275318000

10/09/2024

16:23:57

BST

17

76.0000

XLON

1066939275318001

10/09/2024

16:24:15

BST

19

76.0000

XLON

1066939275318059

10/09/2024

16:24:15

BST

11

76.0000

XLON

1066939275318060

10/09/2024

16:24:25

BST

24

76.0000

XLON

1066939275318068

10/09/2024

16:24:25

BST

30

76.0000

XLON

1066939275318069

10/09/2024

16:24:26

BST

94

75.9800

XLON

1066939275318070

10/09/2024

16:25:16

BST

89

75.9800

XLON

1066939275318129

10/09/2024

16:26:28

BST

16

76.0000

XLON

1066939275318263

10/09/2024

16:26:33

BST

18

76.0000

XLON

1066939275318273

10/09/2024

16:26:41

BST

10

76.0000

XLON

1066939275318302

10/09/2024

16:27:15

BST

34

76.0000

XLON

1066939275318353

10/09/2024

16:27:15

BST

11

76.0000

XLON

1066939275318354

10/09/2024

16:27:15

BST

50

76.0000

XLON

1066939275318355

10/09/2024

16:27:15

BST

50

76.0000

XLON

1066939275318356

10/09/2024

16:27:15

BST

60

76.0000

XLON

1066939275318357

10/09/2024

16:28:23

BST

64

76.0000

XLON

1066939275318514

10/09/2024

16:28:23

BST

23

76.0000

XLON

1066939275318515

10/09/2024

16:28:23

BST

12

76.0000

XLON

1066939275318516

10/09/2024

16:28:23

BST

11

76.0000

XLON

1066939275318517

10/09/2024

16:28:55

BST

92

76.0000

XLON

1066939275318586

10/09/2024

16:28:55

BST

4

76.0000

XLON

1066939275318587

10/09/2024

16:30:00

BST

25

76.1000

XLON

1066939275318864

10/09/2024

16:30:03

BST

95

76.0800

XLON

1066939275318877

10/09/2024

16:30:25

BST

10

76.0800

XLON

1066939275318965

10/09/2024

16:30:25

BST

39

76.0800

XLON

1066939275318966

10/09/2024

16:30:59

BST

89

76.0800

XLON

1066939275319070

10/09/2024

16:30:59

BST

90

76.0400

XLON

1066939275319073

10/09/2024

16:31:37

BST

13

75.9800

XLON

1066939275319158

10/09/2024

16:31:37

BST

77

75.9800

XLON

1066939275319159

10/09/2024

16:32:03

BST

62

75.9200

XLON

1066939275319234

10/09/2024

16:32:03

BST

27

75.9200

XLON

1066939275319235

10/09/2024

16:32:33

BST

91

75.8800

XLON

1066939275319325

10/09/2024

16:33:42

BST

78

75.9200

XLON

1066939275319459

10/09/2024

16:33:42

BST

17

75.9200

XLON

1066939275319460

10/09/2024

16:34:13

BST

44

75.9200

XLON

1066939275319523

10/09/2024

16:34:13

BST

45

75.9200

XLON

1066939275319524

10/09/2024

16:34:51

BST

62

75.8800

XLON

1066939275319591

10/09/2024

16:34:51

BST

28

75.8800

XLON

1066939275319592

10/09/2024

16:35:47

BST

55

75.8400

XLON

1066939275319674

10/09/2024

16:35:56

BST

1

75.8400

XLON

1066939275319684

10/09/2024

16:35:56

BST

39

75.8400

XLON

1066939275319685

10/09/2024

16:36:40

BST

19

75.8800

XLON

1066939275319760

10/09/2024

16:36:40

BST

25

75.8800

XLON

1066939275319761

10/09/2024

16:37:55

BST

19

75.9000

XLON

1066939275319898

10/09/2024

16:37:55

BST

64

75.9000

XLON

1066939275319899

10/09/2024

16:39:27

BST

90

75.9600

XLON

1066939275320166

10/09/2024

16:39:30

BST

64

75.9600

XLON

1066939275320189

10/09/2024

16:39:30

BST

40

75.9600

XLON

1066939275320190

10/09/2024

16:39:30

BST

15

75.9600

XLON

1066939275320191

10/09/2024

16:39:31

BST

74

75.9600

XLON

1066939275320192

10/09/2024

16:39:31

BST

10

75.9600

XLON

1066939275320193

10/09/2024

16:39:31

BST

9

75.9600

XLON

1066939275320194

10/09/2024

16:39:31

BST

10

75.9600

XLON

1066939275320195

10/09/2024

16:40:43

BST

94

75.9600

XLON

1066939275320282

10/09/2024

16:41:35

BST

64

75.9600

XLON

1066939275320393

10/09/2024

16:41:35

BST

28

75.9600

XLON

1066939275320394

10/09/2024

16:41:41

BST

21

75.9600

XLON

1066939275320417

10/09/2024

16:41:41

BST

64

75.9600

XLON

1066939275320418

10/09/2024

16:41:41

BST

10

75.9600

XLON

1066939275320419

10/09/2024

16:41:41

BST

24

75.9600

XLON

1066939275320420

10/09/2024

16:42:27

BST

21

75.9600

XLON

1066939275320490

10/09/2024

16:42:27

BST

11

75.9600

XLON

1066939275320491

10/09/2024

16:42:27

BST

35

75.9600

XLON

1066939275320492

10/09/2024

16:42:27

BST

52

75.9600

XLON

1066939275320493

10/09/2024

16:42:57

BST

25

76.0000

XLON

1066939275320561

10/09/2024

16:42:57

BST

9

76.0000

XLON

1066939275320562

10/09/2024

16:43:07

BST

22

76.0000

XLON

1066939275320597

10/09/2024

16:43:07

BST

11

76.0000

XLON

1066939275320598

10/09/2024

16:43:07

BST

64

76.0000

XLON

1066939275320599

10/09/2024

16:44:53

BST

90

76.1000

XLON

1066939275320804

10/09/2024

16:46:38

BST

91

76.1400

XLON

1066939275321294

10/09/2024

16:46:38

BST

50

76.1400

XLON

1066939275321296

10/09/2024

16:47:03

BST

64

76.1400

XLON

1066939275321343

10/09/2024

16:47:03

BST

50

76.1400

XLON

1066939275321344

10/09/2024

16:47:03

BST

5

76.1400

XLON

1066939275321345

10/09/2024

16:47:04

BST

48

76.1400

XLON

1066939275321350

10/09/2024

16:47:04

BST

71

76.1400

XLON

1066939275321351

10/09/2024

16:47:06

BST

19

76.1400

XLON

1066939275321400

10/09/2024

16:47:06

BST

50

76.1400

XLON

1066939275321401

10/09/2024

16:47:06

BST

38

76.1400

XLON

1066939275321402

10/09/2024

16:48:04

BST

90

76.1400

XLON

1066939275321530

10/09/2024

16:48:21

BST

49

76.2200

XLON

1066939275321568

10/09/2024

16:48:21

BST

70

76.2200

XLON

1066939275321569

10/09/2024

16:48:23

BST

90

76.2000

XLON

1066939275321590

10/09/2024

16:50:46

BST

91

76.2400

XLON

1066939275322005

10/09/2024

16:50:46

BST

64

76.2600

XLON

1066939275322008

10/09/2024

16:50:46

BST

9

76.2600

XLON

1066939275322009

10/09/2024

16:50:46

BST

46

76.2600

XLON

1066939275322010

10/09/2024

16:50:50

BST

92

76.2600

XLON

1066939275322016

10/09/2024

16:51:02

BST

90

76.2000

XLON

1066939275322048

10/09/2024

16:51:45

BST

101

76.2000

XLON

1066939275322160

10/09/2024

16:51:46

BST

91

76.2400

XLON

1066939275322171

10/09/2024

16:54:03

BST

94

76.2600

XLON

1066939275322460

10/09/2024

16:54:16

BST

64

76.2600

XLON

1066939275322483

10/09/2024

16:54:16

BST

19

76.2600

XLON

1066939275322484

10/09/2024

16:54:16

BST

21

76.2600

XLON

1066939275322485

10/09/2024

16:54:38

BST

14

76.2400

XLON

1066939275322527

10/09/2024

16:54:38

BST

1

76.2400

XLON

1066939275322528

10/09/2024

16:54:38

BST

74

76.2400

XLON

1066939275322529

10/09/2024

16:54:38

BST

119

76.2600

XLON

1066939275322530

10/09/2024

16:55:15

BST

92

76.2800

XLON

1066939275322689

10/09/2024

16:55:55

BST

59

76.2800

XLON

1066939275322791

10/09/2024

16:55:55

BST

60

76.2800

XLON

1066939275322792

10/09/2024

16:56:25

BST

64

76.2800

XLON

1066939275322913

10/09/2024

16:56:25

BST

44

76.2800

XLON

1066939275322914

10/09/2024

16:56:47

BST

93

76.2800

XLON

1066939275322933

10/09/2024

16:57:10

BST

93

76.2400

XLON

1066939275322972

10/09/2024

16:57:48

BST

94

76.2000

XLON

1066939275323052

10/09/2024

16:58:18

BST

44

76.2000

XLON

1066939275323153

10/09/2024

16:58:18

BST

31

76.1800

XLON

1066939275323154

10/09/2024

16:58:18

BST

2

76.1800

XLON

1066939275323155

10/09/2024

16:58:18

BST

1

76.1800

XLON

1066939275323156

10/09/2024

16:58:18

BST

45

76.1800

XLON

1066939275323157

10/09/2024

16:58:18

BST

10

76.1800

XLON

1066939275323158

10/09/2024

16:58:27

BST

89

76.1400

XLON

1066939275323195

10/09/2024

16:58:56

BST

94

76.1000

XLON

1066939275323251

10/09/2024

17:00:02

BST

34

76.1000

XLON

1066939275323336

10/09/2024

17:00:25

BST

93

76.1200

XLON

1066939275323403

10/09/2024

17:01:55

BST

50

76.2000

XLON

1066939275323607

10/09/2024

17:01:55

BST

64

76.2000

XLON

1066939275323608

10/09/2024

17:01:55

BST

5

76.2000

XLON

1066939275323609

10/09/2024

17:05:09

BST

94

76.2800

XLON

1066939275324162

10/09/2024

17:05:56

BST

50

76.3400

XLON

1066939275324309

10/09/2024

17:06:02

BST

89

76.3000

XLON

1066939275324328

10/09/2024

17:06:38

BST

89

76.3200

XLON

1066939275324462

10/09/2024

17:06:48

BST

20

76.3200

XLON

1066939275324503

10/09/2024

17:06:48

BST

64

76.3200

XLON

1066939275324504

10/09/2024

17:06:48

BST

11

76.3200

XLON

1066939275324505

10/09/2024

17:06:48

BST

20

76.3200

XLON

1066939275324506

10/09/2024

17:06:48

BST

4

76.3200

XLON

1066939275324507

10/09/2024

17:07:00

BST

89

76.2800

XLON

1066939275324582

10/09/2024

17:07:12

BST

93

76.3200

XLON

1066939275324667

10/09/2024

17:08:12

BST

89

76.3200

XLON

1066939275324887

10/09/2024

17:10:26

BST

93

76.4000

XLON

1066939275325178

10/09/2024

17:10:26

BST

64

76.4200

XLON

1066939275325179

10/09/2024

17:10:26

BST

50

76.4200

XLON

1066939275325180

10/09/2024

17:10:26

BST

5

76.4200

XLON

1066939275325181

10/09/2024

17:10:27

BST

95

76.4000

XLON

1066939275325184

10/09/2024

17:10:27

BST

11

76.4000

XLON

1066939275325187

10/09/2024

17:10:27

BST

64

76.4000

XLON

1066939275325188

10/09/2024

17:11:00

BST

24

76.3600

XLON

1066939275325564

10/09/2024

17:11:00

BST

66

76.3600

XLON

1066939275325565

10/09/2024

17:11:52

BST

90

76.3600

XLON

1066939275326162

10/09/2024

17:12:32

BST

90

76.3600

XLON

1066939275326446

10/09/2024

17:12:48

BST

90

76.3200

XLON

1066939275326620

10/09/2024

17:12:52

BST

92

76.3400

XLON

1066939275326654

10/09/2024

17:12:52

BST

27

76.3400

XLON

1066939275326655

10/09/2024

17:12:53

BST

48

76.3400

XLON

1066939275326659

10/09/2024

17:12:53

BST

10

76.3400

XLON

1066939275326660

10/09/2024

17:12:53

BST

61

76.3400

XLON

1066939275326661

10/09/2024

17:12:53

BST

64

76.3400

XLON

1066939275326665

10/09/2024

17:13:01

BST

11

76.3400

XLON

1066939275326704

10/09/2024

17:13:23

BST

95

76.3200

XLON

1066939275326938

10/09/2024

17:14:04

BST

10

76.3200

XLON

1066939275327149

10/09/2024

17:14:04

BST

11

76.3200

XLON

1066939275327150

10/09/2024

17:14:04

BST

19

76.3200

XLON

1066939275327151

10/09/2024

17:14:05

BST

43

76.3600

XLON

1066939275327160

10/09/2024

17:14:05

BST

41

76.3600

XLON

1066939275327161

10/09/2024

17:14:17

BST

17

76.4200

XLON

1066939275327226

10/09/2024

17:14:17

BST

95

76.4200

XLON

1066939275327227

10/09/2024

17:14:17

BST

7

76.4200

XLON

1066939275327228

10/09/2024

17:14:20

BST

64

76.4200

XLON

1066939275327231

10/09/2024

17:14:20

BST

20

76.4200

XLON

1066939275327232

10/09/2024

17:14:20

BST

35

76.4200

XLON

1066939275327233

10/09/2024

17:15:06

BST

90

76.4200

XLON

1066939275327453

10/09/2024

17:16:00

BST

89

76.4600

XLON

1066939275327644

10/09/2024

17:16:50

BST

64

76.4600

XLON

1066939275327903

10/09/2024

17:16:51

BST

11

76.4600

XLON

1066939275327906

10/09/2024

17:16:51

BST

64

76.4600

XLON

1066939275327907

10/09/2024

17:16:51

BST

44

76.4600

XLON

1066939275327908

10/09/2024

17:16:51

BST

11

76.4600

XLON

1066939275327914

10/09/2024

17:16:54

BST

9

76.4600

XLON

1066939275327922

10/09/2024

17:16:54

BST

64

76.4600

XLON

1066939275327923

10/09/2024

17:16:54

BST

11

76.4600

XLON

1066939275327924

10/09/2024

17:16:55

BST

11

76.4600

XLON

1066939275327925

10/09/2024

17:17:02

BST

10

76.4600

XLON

1066939275327953

10/09/2024

17:17:12

BST

63

76.4200

XLON

1066939275328035

10/09/2024

17:17:12

BST

26

76.4200

XLON

1066939275328036

10/09/2024

17:17:27

BST

22

76.4200

XLON

1066939275328127

10/09/2024

17:17:27

BST

64

76.4200

XLON

1066939275328128

10/09/2024

17:17:27

BST

33

76.4200

XLON

1066939275328129

10/09/2024

17:17:38

BST

17

76.4200

XLON

1066939275328163

10/09/2024

17:17:39

BST

9

76.4200

XLON

1066939275328164

10/09/2024

17:17:39

BST

64

76.4200

XLON

1066939275328165

10/09/2024

17:17:40

BST

9

76.4200

XLON

1066939275328166

10/09/2024

17:17:40

BST

64

76.4200

XLON

1066939275328167

10/09/2024

17:17:42

BST

10

76.4200

XLON

1066939275328196

10/09/2024

17:17:42

BST

10

76.4200

XLON

1066939275328197

10/09/2024

17:17:42

BST

64

76.4200

XLON

1066939275328198

10/09/2024

17:17:42

BST

45

76.4200

XLON

1066939275328199

10/09/2024

17:17:43

BST

11

76.4200

XLON

1066939275328204

10/09/2024

17:17:43

BST

64

76.4200

XLON

1066939275328205

10/09/2024

17:17:43

BST

44

76.4200

XLON

1066939275328206

10/09/2024

17:17:46

BST

11

76.4200

XLON

1066939275328261

10/09/2024

17:17:46

BST

31

76.4200

XLON

1066939275328262

10/09/2024

17:17:46

BST

31

76.4200

XLON

1066939275328264

10/09/2024

17:17:46

BST

60

76.4200

XLON

1066939275328265

10/09/2024

17:17:50

BST

6

76.4400

XLON

1066939275328276

10/09/2024

17:17:50

BST

22

76.4400

XLON

1066939275328277

10/09/2024

17:17:50

BST

91

76.4400

XLON

1066939275328278

10/09/2024

17:17:52

BST

9

76.4400

XLON

1066939275328280

10/09/2024

17:17:52

BST

64

76.4400

XLON

1066939275328281

10/09/2024

17:18:00

BST

45

76.4400

XLON

1066939275328314

10/09/2024

17:18:00

BST

64

76.4400

XLON

1066939275328315

10/09/2024

17:20:13

BST

48

76.4600

XLON

1066939275328826

10/09/2024

17:20:13

BST

45

76.4600

XLON

1066939275328827

10/09/2024

17:20:25

BST

9

76.4600

XLON

1066939275328868

10/09/2024

17:20:25

BST

10

76.4600

XLON

1066939275328869

10/09/2024

17:20:25

BST

22

76.4600

XLON

1066939275328870

10/09/2024

17:20:25

BST

9

76.4600

XLON

1066939275328871

10/09/2024

17:20:25

BST

69

76.4600

XLON

1066939275328872

10/09/2024

17:20:25

BST

9

76.4600

XLON

1066939275328873

10/09/2024

17:20:25

BST

10

76.4600

XLON

1066939275328874

10/09/2024

17:20:25

BST

9

76.4600

XLON

1066939275328875

10/09/2024

17:20:27

BST

10

76.4600

XLON

1066939275328876

10/09/2024

17:20:39

BST

64

76.4600

XLON

1066939275328909

10/09/2024

17:20:39

BST

50

76.4600

XLON

1066939275328910

10/09/2024

17:20:39

BST

5

76.4600

XLON

1066939275328911

10/09/2024

17:21:21

BST

90

76.4200

XLON

1066939275329033

10/09/2024

17:21:21

BST

50

76.4400

XLON

1066939275329034

10/09/2024

17:21:21

BST

21

76.4400

XLON

1066939275329035

10/09/2024

17:21:21

BST

9

76.4400

XLON

1066939275329036

10/09/2024

17:21:21

BST

39

76.4400

XLON

1066939275329037

10/09/2024

17:21:21

BST

9

76.4600

XLON

1066939275329042

10/09/2024

17:21:21

BST

11

76.4600

XLON

1066939275329043

10/09/2024

17:21:21

BST

10

76.4600

XLON

1066939275329044

10/09/2024

17:21:21

BST

64

76.4600

XLON

1066939275329045

10/09/2024

17:21:22

BST

10

76.4600

XLON

1066939275329060

10/09/2024

17:21:29

BST

14

76.4600

XLON

1066939275329088

10/09/2024

17:21:29

BST

11

76.4600

XLON

1066939275329089

10/09/2024

17:21:29

BST

90

76.4400

XLON

1066939275329092

10/09/2024

17:23:42

BST

80

76.4600

XLON

1066939275329426

10/09/2024

17:23:42

BST

11

76.4600

XLON

1066939275329427

10/09/2024

17:23:42

BST

28

76.4600

XLON

1066939275329428

10/09/2024

17:23:42

BST

72

76.4600

XLON

1066939275329439

10/09/2024

17:23:42

BST

40

76.4600

XLON

1066939275329440

10/09/2024

17:23:43

BST

10

76.4600

XLON

1066939275329443

10/09/2024

17:23:43

BST

9

76.4600

XLON

1066939275329444

10/09/2024

17:23:43

BST

11

76.4600

XLON

1066939275329445

10/09/2024

17:23:43

BST

24

76.4600

XLON

1066939275329446

10/09/2024

17:23:43

BST

9

76.4600

XLON

1066939275329447

10/09/2024

17:23:43

BST

56

76.4600

XLON

1066939275329448

10/09/2024

17:23:45

BST

9

76.4600

XLON

1066939275329452

10/09/2024

17:23:45

BST

80

76.4600

XLON

1066939275329453

10/09/2024

17:23:45

BST

10

76.4600

XLON

1066939275329454

10/09/2024

17:23:46

BST

28

76.4600

XLON

1066939275329456

10/09/2024

17:23:47

BST

10

76.4600

XLON

1066939275329457

10/09/2024

17:23:48

BST

9

76.4600

XLON

1066939275329458

10/09/2024

17:23:49

BST

10

76.4600

XLON

1066939275329460

10/09/2024

17:23:49

BST

11

76.4600

XLON

1066939275329461

10/09/2024

17:23:49

BST

11

76.4600

XLON

1066939275329462

10/09/2024

17:23:49

BST

80

76.4600

XLON

1066939275329463

10/09/2024

17:23:49

BST

7

76.4600

XLON

1066939275329464

10/09/2024

17:23:49

BST

9

76.4600

XLON

1066939275329475

10/09/2024

17:23:49

BST

11

76.4600

XLON

1066939275329476

10/09/2024

17:23:49

BST

11

76.4600

XLON

1066939275329477

10/09/2024

17:23:50

BST

11

76.4600

XLON

1066939275329480

10/09/2024

17:23:50

BST

19

76.4600

XLON

1066939275329481

10/09/2024

17:24:26

BST

78

76.5000

XLON

1066939275329552

10/09/2024

17:24:26

BST

11

76.5000

XLON

1066939275329553

10/09/2024

17:25:00

BST

20

76.5200

XLON

1066939275329704

10/09/2024

17:25:00

BST

80

76.5200

XLON

1066939275329705

10/09/2024

17:25:04

BST

47

76.5200

XLON

1066939275329726

10/09/2024

17:25:04

BST

45

76.5200

XLON

1066939275329727

10/09/2024

17:26:04

BST

10

76.5800

XLON

1066939275329959

10/09/2024

17:26:04

BST

80

76.5800

XLON

1066939275329960

10/09/2024

17:26:04

BST

36

76.5800

XLON

1066939275329961

10/09/2024

17:26:04

BST

21

76.5800

XLON

1066939275329962

10/09/2024

17:26:21

BST

9

76.5800

XLON

1066939275330057

10/09/2024

17:26:21

BST

80

76.5800

XLON

1066939275330058

10/09/2024

17:27:03

BST

80

76.5800

XLON

1066939275330185

10/09/2024

17:27:03

BST

4

76.5800

XLON

1066939275330186

10/09/2024

17:27:03

BST

9

76.5800

XLON

1066939275330187

10/09/2024

17:27:03

BST

40

76.5800

XLON

1066939275330193

10/09/2024

17:27:45

BST

38

76.5800

XLON

1066939275330248

10/09/2024

17:27:45

BST

80

76.5800

XLON

1066939275330249

10/09/2024

17:27:45

BST

93

76.5600

XLON

1066939275330251

10/09/2024

17:27:46

BST

80

76.5400

XLON

1066939275330265

10/09/2024

17:27:46

BST

39

76.5400

XLON

1066939275330266

10/09/2024

17:27:46

BST

43

76.5200

XLON

1066939275330267

10/09/2024

17:27:50

BST

46

76.5200

XLON

1066939275330303

10/09/2024

17:27:50

BST

107

76.5200

XLON

1066939275330304

10/09/2024

17:27:50

BST

12

76.5200

XLON

1066939275330305

10/09/2024

17:27:50

BST

5

76.5200

XLON

1066939275330307

10/09/2024

17:28:25

BST

101

76.5800

XLON

1066939275330446

10/09/2024

17:28:56

BST

35

76.5800

XLON

1066939275330535

10/09/2024

17:28:56

BST

6

76.5800

XLON

1066939275330536

10/09/2024

17:28:56

BST

78

76.5800

XLON

1066939275330537

10/09/2024

17:28:56

BST

91

76.5600

XLON

1066939275330539

10/09/2024

17:28:57

BST

80

76.5600

XLON

1066939275330543

10/09/2024

17:28:57

BST

35

76.5600

XLON

1066939275330544

10/09/2024

17:28:57

BST

4

76.5600

XLON

1066939275330545

10/09/2024

17:29:00

BST

91

76.5600

XLON

1066939275330556

10/09/2024

17:29:00

BST

9

76.5600

XLON

1066939275330560

10/09/2024

17:29:08

BST

34

76.5600

XLON

1066939275330579

10/09/2024

17:29:08

BST

80

76.5600

XLON

1066939275330580

10/09/2024

17:29:08

BST

5

76.5600

XLON

1066939275330581

10/09/2024

17:29:08

BST

5

76.5600

XLON

1066939275330582

10/09/2024

17:29:08

BST

34

76.5600

XLON

1066939275330583

10/09/2024

17:29:08

BST

10

76.5600

XLON

1066939275330584

10/09/2024

17:29:08

BST

28

76.5600

XLON

1066939275330585

10/09/2024

17:29:08

BST

9

76.5600

XLON

1066939275330586

10/09/2024

17:29:53

BST

28

76.5400

XLON

1066939275330827

10/09/2024

17:29:53

BST

28

76.5400

XLON

1066939275330867

10/09/2024

17:29:58

BST

12

76.5600

XLON

1066939275330973

10/09/2024

17:29:58

BST

26

76.5600

XLON

1066939275330974

10/09/2024

17:29:59

BST

26

76.5600

XLON

1066939275330975

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.

SOURCE: InterContinental Hotels Group PLC



View the original press release on accesswire.com

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.