Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

InterContinental Hotels Group PLC Announces Transaction in Own Shares - May 22

LONDON, UNITED KINGDOM / ACCESSWIRE / May 22, 2024 / The Company announces that on 21 May 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: 21 May 2024
Aggregate number of ordinary shares purchased: 39,198
Lowest price paid per share: £ 77.6400
Highest price paid per share: £ 78.9800
Average price paid per share: £ 78.2161

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 162,366,263 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: 39,198 (ISIN: GB00BHJYC057)

Date of purchases: 21 May 2024

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

39,198

Highest price paid (per ordinary share)

£ 78.9800

Lowest price paid (per ordinary share)

£ 77.6400

Volume weighted average price paid(per ordinary share)

£ 78.2161

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

21/05/2024

09:55:12

BST

44

78.7000

XLON

997670042737910

21/05/2024

09:58:46

BST

46

78.6400

XLON

997670042738212

21/05/2024

09:58:46

BST

1

78.6400

XLON

997670042738213

21/05/2024

10:06:44

BST

52

78.6400

XLON

997670042738654

21/05/2024

10:07:36

BST

44

78.5800

XLON

997670042738705

21/05/2024

10:10:01

BST

22

78.5400

XLON

997670042738887

21/05/2024

10:10:01

BST

14

78.5400

XLON

997670042738888

21/05/2024

10:10:01

BST

2

78.5400

XLON

997670042738891

21/05/2024

10:11:38

BST

42

78.5400

XLON

997670042738978

21/05/2024

10:11:38

BST

2

78.5400

XLON

997670042738979

21/05/2024

10:11:38

BST

44

78.5000

XLON

997670042738984

21/05/2024

10:11:38

BST

48

78.5200

XLON

997670042738988

21/05/2024

10:16:54

BST

52

78.6000

XLON

997670042739392

21/05/2024

10:18:10

BST

9

78.6600

XLON

997670042739473

21/05/2024

10:18:10

BST

35

78.6600

XLON

997670042739474

21/05/2024

10:29:18

BST

45

78.6000

XLON

997670042740004

21/05/2024

10:29:18

BST

7

78.6000

XLON

997670042740005

21/05/2024

10:39:46

BST

25

78.6600

XLON

997670042740756

21/05/2024

10:39:46

BST

25

78.6800

XLON

997670042740759

21/05/2024

10:39:46

BST

19

78.6800

XLON

997670042740760

21/05/2024

10:43:04

BST

52

78.6400

XLON

997670042740963

21/05/2024

10:43:04

BST

11

78.6600

XLON

997670042740964

21/05/2024

10:43:04

BST

33

78.6600

XLON

997670042740965

21/05/2024

10:51:01

BST

25

78.6800

XLON

997670042741651

21/05/2024

10:51:01

BST

27

78.6800

XLON

997670042741652

21/05/2024

10:52:25

BST

10

78.6800

XLON

997670042741729

21/05/2024

10:59:08

BST

6

78.6400

XLON

997670042742174

21/05/2024

10:59:08

BST

40

78.6400

XLON

997670042742175

21/05/2024

10:59:09

BST

52

78.6000

XLON

997670042742179

21/05/2024

11:11:11

BST

11

78.6400

XLON

997670042742884

21/05/2024

11:14:36

BST

33

78.6200

XLON

997670042743022

21/05/2024

11:14:36

BST

19

78.6200

XLON

997670042743023

21/05/2024

11:18:01

BST

25

78.5800

XLON

997670042743358

21/05/2024

11:18:01

BST

27

78.5800

XLON

997670042743359

21/05/2024

11:21:10

BST

52

78.5400

XLON

997670042743556

21/05/2024

11:30:55

BST

1

78.6200

XLON

997670042744077

21/05/2024

11:30:55

BST

51

78.6200

XLON

997670042744078

21/05/2024

11:42:53

BST

9

78.6600

XLON

997670042744872

21/05/2024

11:43:00

BST

9

78.6800

XLON

997670042744885

21/05/2024

11:45:11

BST

16

78.7000

XLON

997670042745067

21/05/2024

11:46:18

BST

10

78.7000

XLON

997670042745166

21/05/2024

11:47:00

BST

10

78.7000

XLON

997670042745266

21/05/2024

11:47:58

BST

11

78.7000

XLON

997670042745343

21/05/2024

11:48:02

BST

11

78.7000

XLON

997670042745351

21/05/2024

11:48:36

BST

17

78.6800

XLON

997670042745385

21/05/2024

11:48:36

BST

12

78.6800

XLON

997670042745386

21/05/2024

11:48:36

BST

23

78.6800

XLON

997670042745387

21/05/2024

11:50:57

BST

13

78.6600

XLON

997670042745501

21/05/2024

11:53:34

BST

6

78.6400

XLON

997670042745656

21/05/2024

11:53:49

BST

46

78.6400

XLON

997670042745671

21/05/2024

11:56:24

BST

10

78.7000

XLON

997670042745995

21/05/2024

11:56:35

BST

39

78.6800

XLON

997670042746023

21/05/2024

11:56:35

BST

13

78.6800

XLON

997670042746024

21/05/2024

11:57:06

BST

52

78.6400

XLON

997670042746055

21/05/2024

11:58:25

BST

52

78.5800

XLON

997670042746132

21/05/2024

11:58:26

BST

52

78.5400

XLON

997670042746137

21/05/2024

12:05:09

BST

9

78.7000

XLON

997670042746638

21/05/2024

12:05:09

BST

43

78.7000

XLON

997670042746639

21/05/2024

12:07:22

BST

44

78.7000

XLON

997670042746817

21/05/2024

12:07:40

BST

41

78.6800

XLON

997670042746856

21/05/2024

12:07:40

BST

3

78.6800

XLON

997670042746857

21/05/2024

12:07:48

BST

1

78.6800

XLON

997670042746893

21/05/2024

12:13:54

BST

11

78.7000

XLON

997670042747265

21/05/2024

12:13:54

BST

13

78.7000

XLON

997670042747266

21/05/2024

12:13:54

BST

28

78.7000

XLON

997670042747267

21/05/2024

12:16:11

BST

50

78.7000

XLON

997670042747355

21/05/2024

12:16:11

BST

20

78.7000

XLON

997670042747356

21/05/2024

12:16:11

BST

35

78.7000

XLON

997670042747357

21/05/2024

12:21:12

BST

3

78.7200

XLON

997670042747730

21/05/2024

12:21:12

BST

31

78.7200

XLON

997670042747731

21/05/2024

12:22:45

BST

10

78.7200

XLON

997670042747927

21/05/2024

12:25:59

BST

52

78.7200

XLON

997670042748107

21/05/2024

12:26:00

BST

52

78.7000

XLON

997670042748132

21/05/2024

12:27:10

BST

48

78.6600

XLON

997670042748175

21/05/2024

12:27:10

BST

4

78.6600

XLON

997670042748176

21/05/2024

12:27:10

BST

42

78.6600

XLON

997670042748178

21/05/2024

12:27:11

BST

52

78.6600

XLON

997670042748186

21/05/2024

12:27:40

BST

23

78.6200

XLON

997670042748204

21/05/2024

12:49:16

BST

14

78.8400

XLON

997670042749348

21/05/2024

12:49:16

BST

50

78.8400

XLON

997670042749349

21/05/2024

12:49:16

BST

10

78.8400

XLON

997670042749350

21/05/2024

12:49:16

BST

28

78.8400

XLON

997670042749351

21/05/2024

12:49:16

BST

35

78.8400

XLON

997670042749352

21/05/2024

12:50:20

BST

50

78.8200

XLON

997670042749403

21/05/2024

12:50:36

BST

25

78.8400

XLON

997670042749436

21/05/2024

12:52:56

BST

34

78.8600

XLON

997670042749621

21/05/2024

12:56:15

BST

50

78.8600

XLON

997670042749782

21/05/2024

12:56:15

BST

52

78.8600

XLON

997670042749783

21/05/2024

12:56:15

BST

20

78.8600

XLON

997670042749784

21/05/2024

12:56:15

BST

35

78.8600

XLON

997670042749785

21/05/2024

12:56:15

BST

22

78.8600

XLON

997670042749786

21/05/2024

12:56:15

BST

1

78.8600

XLON

997670042749787

21/05/2024

13:01:10

BST

44

78.8400

XLON

997670042750063

21/05/2024

13:01:10

BST

37

78.8400

XLON

997670042750064

21/05/2024

13:01:10

BST

22

78.8400

XLON

997670042750065

21/05/2024

13:01:10

BST

52

78.8400

XLON

997670042750066

21/05/2024

13:03:17

BST

52

78.8800

XLON

997670042750151

21/05/2024

13:03:17

BST

80

78.8800

XLON

997670042750154

21/05/2024

13:06:58

BST

52

78.8400

XLON

997670042750360

21/05/2024

13:08:33

BST

52

78.9600

XLON

997670042750425

21/05/2024

13:14:18

BST

50

78.9600

XLON

997670042750616

21/05/2024

13:14:18

BST

22

78.9600

XLON

997670042750617

21/05/2024

13:14:18

BST

27

78.9600

XLON

997670042750618

21/05/2024

13:15:01

BST

52

78.9400

XLON

997670042750656

21/05/2024

13:15:01

BST

50

78.9400

XLON

997670042750658

21/05/2024

13:15:01

BST

42

78.9600

XLON

997670042750659

21/05/2024

13:15:01

BST

27

78.9600

XLON

997670042750660

21/05/2024

13:15:01

BST

21

78.9600

XLON

997670042750661

21/05/2024

13:15:01

BST

36

78.9600

XLON

997670042750662

21/05/2024

13:15:01

BST

3

78.9600

XLON

997670042750663

21/05/2024

13:20:28

BST

52

78.9000

XLON

997670042750956

21/05/2024

13:25:35

BST

42

78.9800

XLON

997670042751285

21/05/2024

13:25:35

BST

38

78.9800

XLON

997670042751286

21/05/2024

13:25:35

BST

20

78.9800

XLON

997670042751287

21/05/2024

13:25:35

BST

52

78.9800

XLON

997670042751288

21/05/2024

13:25:35

BST

27

78.9800

XLON

997670042751289

21/05/2024

13:37:50

BST

52

78.9600

XLON

997670042752110

21/05/2024

13:37:50

BST

42

78.9800

XLON

997670042752112

21/05/2024

13:37:50

BST

21

78.9800

XLON

997670042752113

21/05/2024

13:37:50

BST

22

78.9800

XLON

997670042752114

21/05/2024

13:37:50

BST

36

78.9800

XLON

997670042752115

21/05/2024

13:37:50

BST

50

78.9800

XLON

997670042752116

21/05/2024

13:37:50

BST

8

78.9800

XLON

997670042752117

21/05/2024

13:39:28

BST

21

78.9400

XLON

997670042752183

21/05/2024

13:39:28

BST

52

78.9400

XLON

997670042752184

21/05/2024

13:40:15

BST

2

78.9400

XLON

997670042752238

21/05/2024

13:40:15

BST

20

78.9400

XLON

997670042752239

21/05/2024

13:40:15

BST

30

78.9400

XLON

997670042752240

21/05/2024

13:42:13

BST

30

78.9600

XLON

997670042752345

21/05/2024

13:42:18

BST

22

78.9600

XLON

997670042752357

21/05/2024

13:42:18

BST

10

78.9600

XLON

997670042752358

21/05/2024

13:42:18

BST

45

78.9400

XLON

997670042752359

21/05/2024

13:42:19

BST

7

78.9400

XLON

997670042752360

21/05/2024

13:45:50

BST

32

78.9200

XLON

997670042752593

21/05/2024

13:45:50

BST

50

78.9400

XLON

997670042752594

21/05/2024

13:45:50

BST

42

78.9400

XLON

997670042752595

21/05/2024

13:45:50

BST

20

78.9400

XLON

997670042752596

21/05/2024

13:45:50

BST

22

78.9400

XLON

997670042752597

21/05/2024

13:45:50

BST

13

78.9400

XLON

997670042752598

21/05/2024

13:45:50

BST

52

78.9000

XLON

997670042752599

21/05/2024

13:50:53

BST

20

78.9200

XLON

997670042752940

21/05/2024

13:50:54

BST

52

78.9000

XLON

997670042752941

21/05/2024

13:52:15

BST

45

78.9200

XLON

997670042753025

21/05/2024

13:52:15

BST

70

78.9200

XLON

997670042753026

21/05/2024

13:52:15

BST

45

78.9200

XLON

997670042753027

21/05/2024

13:52:15

BST

52

78.9000

XLON

997670042753028

21/05/2024

13:55:56

BST

2

78.9600

XLON

997670042753264

21/05/2024

13:56:26

BST

30

78.9600

XLON

997670042753317

21/05/2024

14:00:17

BST

9

78.9800

XLON

997670042753575

21/05/2024

14:00:17

BST

43

78.9800

XLON

997670042753576

21/05/2024

14:02:58

BST

12

78.9800

XLON

997670042753679

21/05/2024

14:02:58

BST

42

78.9800

XLON

997670042753680

21/05/2024

14:02:58

BST

21

78.9800

XLON

997670042753681

21/05/2024

14:02:58

BST

43

78.9800

XLON

997670042753682

21/05/2024

14:02:58

BST

39

78.9800

XLON

997670042753683

21/05/2024

14:05:29

BST

52

78.9400

XLON

997670042753781

21/05/2024

14:05:29

BST

22

78.9400

XLON

997670042753783

21/05/2024

14:05:51

BST

14

78.9400

XLON

997670042753794

21/05/2024

14:07:25

BST

49

78.9000

XLON

997670042753886

21/05/2024

14:07:25

BST

3

78.9000

XLON

997670042753887

21/05/2024

14:08:05

BST

11

78.9000

XLON

997670042753922

21/05/2024

14:12:59

BST

52

78.9000

XLON

997670042754300

21/05/2024

14:15:13

BST

44

78.9000

XLON

997670042754454

21/05/2024

14:15:13

BST

11

78.9200

XLON

997670042754455

21/05/2024

14:15:13

BST

8

78.9000

XLON

997670042754456

21/05/2024

14:15:22

BST

11

78.8800

XLON

997670042754464

21/05/2024

14:18:55

BST

76

78.8800

XLON

997670042754750

21/05/2024

14:25:33

BST

52

78.8400

XLON

997670042755068

21/05/2024

14:25:33

BST

14

78.8600

XLON

997670042755070

21/05/2024

14:25:33

BST

23

78.8600

XLON

997670042755071

21/05/2024

14:25:33

BST

52

78.8600

XLON

997670042755072

21/05/2024

14:30:31

BST

16

78.8800

XLON

997670042755365

21/05/2024

14:30:31

BST

14

78.8800

XLON

997670042755366

21/05/2024

14:30:31

BST

7

78.8800

XLON

997670042755367

21/05/2024

14:30:31

BST

15

78.8800

XLON

997670042755368

21/05/2024

14:30:31

BST

49

78.8800

XLON

997670042755370

21/05/2024

14:30:31

BST

40

78.8800

XLON

997670042755371

21/05/2024

14:31:36

BST

9

78.8800

XLON

997670042755443

21/05/2024

14:32:06

BST

14

78.8400

XLON

997670042755493

21/05/2024

14:32:06

BST

38

78.8400

XLON

997670042755498

21/05/2024

14:32:06

BST

11

78.8600

XLON

997670042755514

21/05/2024

14:32:06

BST

23

78.8600

XLON

997670042755515

21/05/2024

14:32:06

BST

42

78.8600

XLON

997670042755516

21/05/2024

14:32:06

BST

9

78.8600

XLON

997670042755517

21/05/2024

14:32:06

BST

29

78.8600

XLON

997670042755518

21/05/2024

14:32:06

BST

52

78.8600

XLON

997670042755519

21/05/2024

14:32:06

BST

13

78.8600

XLON

997670042755520

21/05/2024

14:34:28

BST

50

78.9000

XLON

997670042755721

21/05/2024

14:34:28

BST

40

78.9000

XLON

997670042755722

21/05/2024

14:34:28

BST

28

78.9000

XLON

997670042755723

21/05/2024

14:34:28

BST

43

78.9000

XLON

997670042755724

21/05/2024

14:34:28

BST

18

78.9000

XLON

997670042755725

21/05/2024

14:34:28

BST

28

78.9000

XLON

997670042755726

21/05/2024

14:34:28

BST

51

78.9000

XLON

997670042755727

21/05/2024

14:34:28

BST

39

78.9000

XLON

997670042755728

21/05/2024

14:34:28

BST

12

78.9000

XLON

997670042755729

21/05/2024

14:34:28

BST

22

78.9000

XLON

997670042755730

21/05/2024

14:34:28

BST

27

78.9000

XLON

997670042755731

21/05/2024

14:35:09

BST

13

78.8800

XLON

997670042755775

21/05/2024

14:37:26

BST

52

78.8400

XLON

997670042755947

21/05/2024

14:37:26

BST

50

78.8400

XLON

997670042755950

21/05/2024

14:37:26

BST

14

78.8600

XLON

997670042755951

21/05/2024

14:37:26

BST

12

78.8600

XLON

997670042755952

21/05/2024

14:37:26

BST

49

78.8600

XLON

997670042755953

21/05/2024

14:37:26

BST

43

78.8600

XLON

997670042755954

21/05/2024

14:37:27

BST

49

78.8400

XLON

997670042755955

21/05/2024

14:37:27

BST

23

78.8400

XLON

997670042755956

21/05/2024

14:37:27

BST

52

78.8400

XLON

997670042755957

21/05/2024

14:37:27

BST

55

78.8400

XLON

997670042755958

21/05/2024

14:37:28

BST

52

78.8000

XLON

997670042755966

21/05/2024

14:37:28

BST

23

78.8000

XLON

997670042755969

21/05/2024

14:37:28

BST

40

78.8000

XLON

997670042755970

21/05/2024

14:38:53

BST

40

78.8200

XLON

997670042756094

21/05/2024

14:38:53

BST

14

78.8200

XLON

997670042756095

21/05/2024

14:38:53

BST

39

78.8200

XLON

997670042756096

21/05/2024

14:38:53

BST

86

78.8200

XLON

997670042756097

21/05/2024

14:52:36

BST

49

78.8800

XLON

997670042757008

21/05/2024

14:52:36

BST

45

78.8800

XLON

997670042757009

21/05/2024

14:52:37

BST

138

78.8800

XLON

997670042757010

21/05/2024

14:52:37

BST

52

78.8600

XLON

997670042757011

21/05/2024

14:56:51

BST

12

78.9000

XLON

997670042757190

21/05/2024

14:58:54

BST

14

78.9000

XLON

997670042757347

21/05/2024

14:59:04

BST

50

78.8800

XLON

997670042757398

21/05/2024

14:59:04

BST

52

78.8800

XLON

997670042757399

21/05/2024

14:59:04

BST

11

78.8800

XLON

997670042757400

21/05/2024

14:59:04

BST

44

78.8600

XLON

997670042757401

21/05/2024

14:59:04

BST

8

78.8600

XLON

997670042757402

21/05/2024

14:59:04

BST

14

78.8600

XLON

997670042757405

21/05/2024

14:59:06

BST

2

78.8600

XLON

997670042757406

21/05/2024

14:59:07

BST

4

78.8600

XLON

997670042757407

21/05/2024

14:59:36

BST

23

78.8400

XLON

997670042757459

21/05/2024

14:59:36

BST

49

78.8600

XLON

997670042757460

21/05/2024

14:59:36

BST

20

78.8600

XLON

997670042757461

21/05/2024

14:59:36

BST

42

78.8600

XLON

997670042757462

21/05/2024

15:00:02

BST

52

78.8200

XLON

997670042757541

21/05/2024

15:00:02

BST

41

78.7800

XLON

997670042757609

21/05/2024

15:00:02

BST

11

78.7800

XLON

997670042757622

21/05/2024

15:01:03

BST

49

78.8400

XLON

997670042757956

21/05/2024

15:01:03

BST

39

78.8400

XLON

997670042757957

21/05/2024

15:01:03

BST

45

78.8400

XLON

997670042757958

21/05/2024

15:01:03

BST

41

78.8400

XLON

997670042757959

21/05/2024

15:01:14

BST

25

78.8200

XLON

997670042757987

21/05/2024

15:02:09

BST

59

78.8400

XLON

997670042758106

21/05/2024

15:02:09

BST

40

78.8400

XLON

997670042758107

21/05/2024

15:02:09

BST

52

78.8400

XLON

997670042758108

21/05/2024

15:02:09

BST

22

78.8400

XLON

997670042758110

21/05/2024

15:02:09

BST

52

78.8400

XLON

997670042758111

21/05/2024

15:02:09

BST

93

78.8400

XLON

997670042758112

21/05/2024

15:04:35

BST

22

78.8600

XLON

997670042758400

21/05/2024

15:04:35

BST

16

78.8600

XLON

997670042758401

21/05/2024

15:04:35

BST

49

78.8600

XLON

997670042758402

21/05/2024

15:08:16

BST

49

78.8400

XLON

997670042758709

21/05/2024

15:08:16

BST

18

78.8400

XLON

997670042758710

21/05/2024

15:08:16

BST

44

78.8200

XLON

997670042758711

21/05/2024

15:08:16

BST

8

78.8200

XLON

997670042758713

21/05/2024

15:08:23

BST

52

78.7800

XLON

997670042758731

21/05/2024

15:08:23

BST

22

78.7800

XLON

997670042758735

21/05/2024

15:08:24

BST

10

78.7800

XLON

997670042758736

21/05/2024

15:08:24

BST

50

78.7800

XLON

997670042758737

21/05/2024

15:08:24

BST

24

78.7800

XLON

997670042758738

21/05/2024

15:08:24

BST

52

78.7800

XLON

997670042758739

21/05/2024

15:08:51

BST

20

78.7600

XLON

997670042758762

21/05/2024

15:08:51

BST

29

78.7800

XLON

997670042758763

21/05/2024

15:08:51

BST

32

78.7600

XLON

997670042758764

21/05/2024

15:09:47

BST

49

78.7400

XLON

997670042758852

21/05/2024

15:09:47

BST

18

78.7400

XLON

997670042758853

21/05/2024

15:09:48

BST

15

78.7200

XLON

997670042758857

21/05/2024

15:09:48

BST

37

78.7200

XLON

997670042758858

21/05/2024

15:13:18

BST

52

78.6800

XLON

997670042759049

21/05/2024

15:14:15

BST

8

78.7000

XLON

997670042759139

21/05/2024

15:19:53

BST

14

78.7200

XLON

997670042759462

21/05/2024

15:20:33

BST

4

78.7200

XLON

997670042759509

21/05/2024

15:21:36

BST

49

78.7400

XLON

997670042759567

21/05/2024

15:21:36

BST

39

78.7400

XLON

997670042759568

21/05/2024

15:21:36

BST

15

78.7400

XLON

997670042759569

21/05/2024

15:21:36

BST

23

78.7400

XLON

997670042759570

21/05/2024

15:21:36

BST

43

78.7400

XLON

997670042759571

21/05/2024

15:27:19

BST

44

78.7200

XLON

997670042760106

21/05/2024

15:28:08

BST

8

78.7200

XLON

997670042760265

21/05/2024

15:29:00

BST

61

78.7200

XLON

997670042760382

21/05/2024

15:29:00

BST

13

78.7200

XLON

997670042760383

21/05/2024

15:29:00

BST

52

78.7200

XLON

997670042760384

21/05/2024

15:29:01

BST

13

78.7000

XLON

997670042760390

21/05/2024

15:29:01

BST

4

78.7000

XLON

997670042760391

21/05/2024

15:29:01

BST

162

78.7000

XLON

997670042760392

21/05/2024

15:29:02

BST

25

78.7000

XLON

997670042760397

21/05/2024

15:29:02

BST

20

78.7000

XLON

997670042760398

21/05/2024

15:29:02

BST

70

78.7000

XLON

997670042760399

21/05/2024

15:29:02

BST

84

78.7000

XLON

997670042760400

21/05/2024

15:29:02

BST

44

78.6800

XLON

997670042760401

21/05/2024

15:29:02

BST

8

78.6800

XLON

997670042760402

21/05/2024

15:29:03

BST

14

78.6800

XLON

997670042760405

21/05/2024

15:29:03

BST

44

78.6800

XLON

997670042760406

21/05/2024

15:29:03

BST

14

78.6800

XLON

997670042760407

21/05/2024

15:30:01

BST

52

78.6200

XLON

997670042760621

21/05/2024

15:30:01

BST

20

78.6400

XLON

997670042760624

21/05/2024

15:30:01

BST

39

78.6400

XLON

997670042760625

21/05/2024

15:30:01

BST

49

78.6400

XLON

997670042760626

21/05/2024

15:30:01

BST

21

78.6400

XLON

997670042760627

21/05/2024

15:30:01

BST

30

78.6200

XLON

997670042760668

21/05/2024

15:30:52

BST

22

78.6200

XLON

997670042761039

21/05/2024

15:30:52

BST

62

78.6200

XLON

997670042761042

21/05/2024

15:30:52

BST

61

78.6200

XLON

997670042761043

21/05/2024

15:30:52

BST

17

78.6200

XLON

997670042761044

21/05/2024

15:30:53

BST

52

78.5800

XLON

997670042761049

21/05/2024

15:33:11

BST

18

78.6000

XLON

997670042761508

21/05/2024

15:33:11

BST

31

78.6000

XLON

997670042761509

21/05/2024

15:34:53

BST

52

78.5800

XLON

997670042761884

21/05/2024

15:34:53

BST

61

78.5800

XLON

997670042761899

21/05/2024

15:34:53

BST

20

78.5800

XLON

997670042761900

21/05/2024

15:34:53

BST

28

78.5800

XLON

997670042761901

21/05/2024

15:34:53

BST

31

78.5800

XLON

997670042761902

21/05/2024

15:34:59

BST

27

78.5800

XLON

997670042761949

21/05/2024

15:34:59

BST

50

78.5800

XLON

997670042761950

21/05/2024

15:35:09

BST

52

78.5400

XLON

997670042762028

21/05/2024

15:35:25

BST

24

78.5200

XLON

997670042762142

21/05/2024

15:35:25

BST

45

78.5000

XLON

997670042762143

21/05/2024

15:35:33

BST

7

78.5000

XLON

997670042762159

21/05/2024

15:37:34

BST

4

78.5200

XLON

997670042762657

21/05/2024

15:37:34

BST

48

78.5200

XLON

997670042762658

21/05/2024

15:37:34

BST

179

78.5200

XLON

997670042762660

21/05/2024

15:37:34

BST

72

78.5200

XLON

997670042762662

21/05/2024

15:37:53

BST

61

78.5200

XLON

997670042762698

21/05/2024

15:38:58

BST

52

78.5000

XLON

997670042762940

21/05/2024

15:38:59

BST

14

78.5200

XLON

997670042762951

21/05/2024

15:38:59

BST

31

78.5200

XLON

997670042762952

21/05/2024

15:38:59

BST

21

78.5200

XLON

997670042762953

21/05/2024

15:38:59

BST

113

78.5200

XLON

997670042762954

21/05/2024

15:38:59

BST

52

78.5000

XLON

997670042762962

21/05/2024

15:38:59

BST

22

78.5000

XLON

997670042762963

21/05/2024

15:38:59

BST

22

78.5000

XLON

997670042762964

21/05/2024

15:38:59

BST

146

78.5000

XLON

997670042762965

21/05/2024

15:38:59

BST

11

78.5000

XLON

997670042762966

21/05/2024

15:39:00

BST

41

78.5000

XLON

997670042762967

21/05/2024

15:39:04

BST

52

78.4600

XLON

997670042762992

21/05/2024

15:39:04

BST

76

78.5000

XLON

997670042762995

21/05/2024

15:39:04

BST

20

78.5000

XLON

997670042762996

21/05/2024

15:39:04

BST

50

78.5000

XLON

997670042762997

21/05/2024

15:39:04

BST

23

78.5000

XLON

997670042762998

21/05/2024

15:39:04

BST

10

78.5000

XLON

997670042762999

21/05/2024

15:39:04

BST

20

78.4800

XLON

997670042763010

21/05/2024

15:39:04

BST

86

78.4800

XLON

997670042763011

21/05/2024

15:39:04

BST

52

78.4400

XLON

997670042763019

21/05/2024

15:39:05

BST

52

78.4600

XLON

997670042763024

21/05/2024

15:39:05

BST

22

78.4600

XLON

997670042763025

21/05/2024

15:39:05

BST

86

78.4600

XLON

997670042763026

21/05/2024

15:40:14

BST

143

78.5000

XLON

997670042763307

21/05/2024

15:40:14

BST

36

78.5000

XLON

997670042763308

21/05/2024

15:40:14

BST

54

78.5000

XLON

997670042763309

21/05/2024

15:40:14

BST

52

78.5000

XLON

997670042763310

21/05/2024

15:40:14

BST

73

78.5000

XLON

997670042763311

21/05/2024

15:40:15

BST

179

78.5000

XLON

997670042763312

21/05/2024

15:40:18

BST

32

78.5400

XLON

997670042763327

21/05/2024

15:40:18

BST

147

78.5400

XLON

997670042763328

21/05/2024

15:40:19

BST

37

78.5400

XLON

997670042763329

21/05/2024

15:41:14

BST

146

78.5000

XLON

997670042763550

21/05/2024

15:42:34

BST

52

78.4800

XLON

997670042763802

21/05/2024

15:42:50

BST

22

78.4400

XLON

997670042763856

21/05/2024

15:42:50

BST

30

78.4400

XLON

997670042763857

21/05/2024

15:42:50

BST

76

78.4400

XLON

997670042763861

21/05/2024

15:42:50

BST

19

78.4400

XLON

997670042763862

21/05/2024

15:42:50

BST

23

78.4400

XLON

997670042763863

21/05/2024

15:42:50

BST

52

78.4400

XLON

997670042763864

21/05/2024

15:42:50

BST

9

78.4400

XLON

997670042763865

21/05/2024

15:42:50

BST

52

78.4000

XLON

997670042763867

21/05/2024

15:43:05

BST

138

78.4000

XLON

997670042763899

21/05/2024

15:44:12

BST

52

78.4200

XLON

997670042764062

21/05/2024

15:46:54

BST

10

78.4000

XLON

997670042764384

21/05/2024

15:47:54

BST

42

78.4000

XLON

997670042764618

21/05/2024

15:49:54

BST

125

78.3800

XLON

997670042764963

21/05/2024

15:49:54

BST

6

78.3800

XLON

997670042764964

21/05/2024

15:49:54

BST

141

78.3800

XLON

997670042764965

21/05/2024

15:49:54

BST

32

78.3800

XLON

997670042764966

21/05/2024

15:49:55

BST

58

78.3800

XLON

997670042764975

21/05/2024

15:49:55

BST

121

78.3800

XLON

997670042764976

21/05/2024

15:52:48

BST

76

78.4800

XLON

997670042765513

21/05/2024

15:52:48

BST

52

78.4800

XLON

997670042765514

21/05/2024

15:53:21

BST

13

78.4800

XLON

997670042765600

21/05/2024

15:53:21

BST

7

78.4800

XLON

997670042765601

21/05/2024

15:55:02

BST

52

78.4400

XLON

997670042765790

21/05/2024

15:55:08

BST

10

78.4600

XLON

997670042765819

21/05/2024

15:55:25

BST

23

78.4800

XLON

997670042765859

21/05/2024

15:55:25

BST

52

78.4600

XLON

997670042765861

21/05/2024

15:55:26

BST

23

78.4400

XLON

997670042765872

21/05/2024

15:55:26

BST

52

78.4400

XLON

997670042765873

21/05/2024

15:55:27

BST

21

78.4400

XLON

997670042765883

21/05/2024

15:55:27

BST

52

78.4400

XLON

997670042765884

21/05/2024

15:56:22

BST

52

78.4400

XLON

997670042766006

21/05/2024

15:56:46

BST

76

78.4400

XLON

997670042766070

21/05/2024

15:56:46

BST

22

78.4400

XLON

997670042766071

21/05/2024

15:56:46

BST

25

78.4400

XLON

997670042766072

21/05/2024

15:56:46

BST

49

78.4400

XLON

997670042766073

21/05/2024

15:57:03

BST

52

78.4000

XLON

997670042766175

21/05/2024

15:57:03

BST

81

78.4000

XLON

997670042766180

21/05/2024

15:57:03

BST

76

78.4200

XLON

997670042766181

21/05/2024

15:57:03

BST

22

78.4200

XLON

997670042766182

21/05/2024

15:57:03

BST

7

78.3600

XLON

997670042766190

21/05/2024

15:57:03

BST

15

78.3600

XLON

997670042766195

21/05/2024

15:57:03

BST

30

78.3600

XLON

997670042766196

21/05/2024

15:57:24

BST

4

78.3800

XLON

997670042766227

21/05/2024

15:57:24

BST

175

78.3800

XLON

997670042766228

21/05/2024

15:58:02

BST

149

78.3600

XLON

997670042766333

21/05/2024

15:58:11

BST

52

78.3400

XLON

997670042766362

21/05/2024

15:58:58

BST

52

78.3400

XLON

997670042766538

21/05/2024

16:00:13

BST

159

78.3800

XLON

997670042766950

21/05/2024

16:00:13

BST

20

78.3800

XLON

997670042766951

21/05/2024

16:00:14

BST

3

78.3800

XLON

997670042766952

21/05/2024

16:00:14

BST

52

78.3800

XLON

997670042766953

21/05/2024

16:00:14

BST

124

78.3800

XLON

997670042766954

21/05/2024

16:00:31

BST

8

78.3800

XLON

997670042766991

21/05/2024

16:01:17

BST

52

78.3800

XLON

997670042767078

21/05/2024

16:03:17

BST

7

78.4000

XLON

997670042767339

21/05/2024

16:03:17

BST

45

78.4000

XLON

997670042767340

21/05/2024

16:03:17

BST

76

78.4000

XLON

997670042767344

21/05/2024

16:04:14

BST

76

78.4000

XLON

997670042767532

21/05/2024

16:05:05

BST

52

78.3800

XLON

997670042767724

21/05/2024

16:05:19

BST

52

78.4200

XLON

997670042767776

21/05/2024

16:05:29

BST

28

78.4800

XLON

997670042767827

21/05/2024

16:05:29

BST

151

78.4800

XLON

997670042767828

21/05/2024

16:07:14

BST

50

78.4800

XLON

997670042768084

21/05/2024

16:07:14

BST

27

78.4800

XLON

997670042768085

21/05/2024

16:09:50

BST

52

78.4600

XLON

997670042768309

21/05/2024

16:09:50

BST

127

78.4600

XLON

997670042768310

21/05/2024

16:10:24

BST

52

78.4200

XLON

997670042768479

21/05/2024

16:10:24

BST

52

78.3800

XLON

997670042768490

21/05/2024

16:10:24

BST

91

78.3800

XLON

997670042768495

21/05/2024

16:10:24

BST

52

78.3800

XLON

997670042768496

21/05/2024

16:10:24

BST

10

78.4000

XLON

997670042768497

21/05/2024

16:10:24

BST

26

78.4000

XLON

997670042768498

21/05/2024

16:11:00

BST

52

78.3400

XLON

997670042768557

21/05/2024

16:11:00

BST

76

78.3600

XLON

997670042768559

21/05/2024

16:11:00

BST

23

78.3600

XLON

997670042768560

21/05/2024

16:11:00

BST

18

78.3600

XLON

997670042768561

21/05/2024

16:11:00

BST

49

78.3600

XLON

997670042768562

21/05/2024

16:11:00

BST

13

78.3600

XLON

997670042768563

21/05/2024

16:11:02

BST

52

78.3400

XLON

997670042768565

21/05/2024

16:13:05

BST

95

78.3200

XLON

997670042769094

21/05/2024

16:13:05

BST

52

78.3200

XLON

997670042769095

21/05/2024

16:13:05

BST

22

78.3200

XLON

997670042769097

21/05/2024

16:13:05

BST

10

78.3200

XLON

997670042769098

21/05/2024

16:13:41

BST

179

78.3400

XLON

997670042769202

21/05/2024

16:13:42

BST

163

78.3400

XLON

997670042769203

21/05/2024

16:13:42

BST

13

78.3400

XLON

997670042769204

21/05/2024

16:13:42

BST

3

78.3400

XLON

997670042769205

21/05/2024

16:15:11

BST

146

78.3400

XLON

997670042769455

21/05/2024

16:15:11

BST

33

78.3600

XLON

997670042769456

21/05/2024

16:15:24

BST

52

78.3200

XLON

997670042769523

21/05/2024

16:16:45

BST

52

78.3400

XLON

997670042769767

21/05/2024

16:18:07

BST

52

78.3400

XLON

997670042770091

21/05/2024

16:18:07

BST

50

78.3200

XLON

997670042770100

21/05/2024

16:18:07

BST

55

78.3400

XLON

997670042770101

21/05/2024

16:18:07

BST

74

78.3400

XLON

997670042770102

21/05/2024

16:18:07

BST

7

78.2800

XLON

997670042770107

21/05/2024

16:18:07

BST

45

78.2800

XLON

997670042770108

21/05/2024

16:18:07

BST

52

78.2400

XLON

997670042770116

21/05/2024

16:18:09

BST

36

78.2600

XLON

997670042770165

21/05/2024

16:18:09

BST

23

78.2600

XLON

997670042770166

21/05/2024

16:18:09

BST

39

78.2600

XLON

997670042770167

21/05/2024

16:18:09

BST

21

78.2600

XLON

997670042770168

21/05/2024

16:18:09

BST

95

78.2600

XLON

997670042770172

21/05/2024

16:18:09

BST

22

78.2600

XLON

997670042770173

21/05/2024

16:18:09

BST

22

78.2600

XLON

997670042770174

21/05/2024

16:18:11

BST

52

78.2400

XLON

997670042770177

21/05/2024

16:18:26

BST

52

78.2000

XLON

997670042770236

21/05/2024

16:18:30

BST

13

78.2000

XLON

997670042770246

21/05/2024

16:18:30

BST

38

78.2000

XLON

997670042770247

21/05/2024

16:18:48

BST

1

78.2000

XLON

997670042770358

21/05/2024

16:20:03

BST

179

78.2200

XLON

997670042770641

21/05/2024

16:20:13

BST

85

78.2200

XLON

997670042770726

21/05/2024

16:20:13

BST

24

78.2200

XLON

997670042770727

21/05/2024

16:20:13

BST

70

78.2200

XLON

997670042770728

21/05/2024

16:20:13

BST

179

78.2200

XLON

997670042770729

21/05/2024

16:20:14

BST

74

78.2200

XLON

997670042770730

21/05/2024

16:20:14

BST

21

78.2200

XLON

997670042770731

21/05/2024

16:21:45

BST

95

78.1800

XLON

997670042771067

21/05/2024

16:21:45

BST

39

78.1800

XLON

997670042771068

21/05/2024

16:21:45

BST

24

78.1800

XLON

997670042771069

21/05/2024

16:21:45

BST

21

78.1800

XLON

997670042771070

21/05/2024

16:22:06

BST

6

78.1800

XLON

997670042771137

21/05/2024

16:22:06

BST

46

78.1800

XLON

997670042771138

21/05/2024

16:22:38

BST

52

78.1400

XLON

997670042771221

21/05/2024

16:22:38

BST

21

78.1600

XLON

997670042771226

21/05/2024

16:22:38

BST

95

78.1600

XLON

997670042771227

21/05/2024

16:22:38

BST

50

78.1600

XLON

997670042771228

21/05/2024

16:22:38

BST

13

78.1800

XLON

997670042771229

21/05/2024

16:22:58

BST

24

78.1400

XLON

997670042771263

21/05/2024

16:22:58

BST

28

78.1400

XLON

997670042771264

21/05/2024

16:22:59

BST

52

78.1400

XLON

997670042771266

21/05/2024

16:23:10

BST

139

78.1400

XLON

997670042771340

21/05/2024

16:23:29

BST

95

78.1200

XLON

997670042771389

21/05/2024

16:23:50

BST

52

78.0800

XLON

997670042771493

21/05/2024

16:25:34

BST

52

78.0400

XLON

997670042771673

21/05/2024

16:25:55

BST

95

78.0600

XLON

997670042771712

21/05/2024

16:25:55

BST

50

78.0600

XLON

997670042771713

21/05/2024

16:25:55

BST

21

78.0600

XLON

997670042771714

21/05/2024

16:25:55

BST

13

78.0600

XLON

997670042771715

21/05/2024

16:26:10

BST

95

78.0400

XLON

997670042771760

21/05/2024

16:26:10

BST

49

78.0400

XLON

997670042771761

21/05/2024

16:28:54

BST

52

78.0000

XLON

997670042772139

21/05/2024

16:28:59

BST

29

78.0000

XLON

997670042772157

21/05/2024

16:28:59

BST

95

78.0000

XLON

997670042772158

21/05/2024

16:28:59

BST

55

78.0200

XLON

997670042772159

21/05/2024

16:28:59

BST

52

77.9800

XLON

997670042772162

21/05/2024

16:29:02

BST

28

77.9800

XLON

997670042772169

21/05/2024

16:29:51

BST

15

77.9800

XLON

997670042772266

21/05/2024

16:29:51

BST

37

77.9800

XLON

997670042772267

21/05/2024

16:30:02

BST

30

77.9800

XLON

997670042772287

21/05/2024

16:30:07

BST

52

77.9400

XLON

997670042772305

21/05/2024

16:30:07

BST

21

77.9600

XLON

997670042772306

21/05/2024

16:30:07

BST

95

77.9600

XLON

997670042772307

21/05/2024

16:30:07

BST

53

77.9600

XLON

997670042772308

21/05/2024

16:30:07

BST

10

77.9600

XLON

997670042772309

21/05/2024

16:30:08

BST

52

77.9400

XLON

997670042772310

21/05/2024

16:30:10

BST

19

77.9400

XLON

997670042772318

21/05/2024

16:30:13

BST

52

77.8800

XLON

997670042772326

21/05/2024

16:30:13

BST

26

77.8800

XLON

997670042772330

21/05/2024

16:30:13

BST

20

77.9200

XLON

997670042772331

21/05/2024

16:30:13

BST

95

77.9200

XLON

997670042772332

21/05/2024

16:30:13

BST

38

77.9200

XLON

997670042772333

21/05/2024

16:30:13

BST

52

77.9000

XLON

997670042772335

21/05/2024

16:31:03

BST

52

77.9200

XLON

997670042772406

21/05/2024

16:31:21

BST

52

77.9200

XLON

997670042772434

21/05/2024

16:32:26

BST

44

77.9600

XLON

997670042772569

21/05/2024

16:32:26

BST

42

77.9600

XLON

997670042772570

21/05/2024

16:32:26

BST

93

77.9600

XLON

997670042772571

21/05/2024

16:32:27

BST

124

77.9600

XLON

997670042772572

21/05/2024

16:32:27

BST

11

77.9600

XLON

997670042772573

21/05/2024

16:32:27

BST

44

77.9600

XLON

997670042772574

21/05/2024

16:32:27

BST

95

77.9600

XLON

997670042772576

21/05/2024

16:32:27

BST

20

77.9600

XLON

997670042772577

21/05/2024

16:32:27

BST

22

77.9600

XLON

997670042772578

21/05/2024

16:32:27

BST

42

77.9600

XLON

997670042772579

21/05/2024

16:32:28

BST

22

77.9600

XLON

997670042772583

21/05/2024

16:32:28

BST

39

77.9600

XLON

997670042772584

21/05/2024

16:32:28

BST

118

77.9600

XLON

997670042772585

21/05/2024

16:32:28

BST

128

77.9600

XLON

997670042772586

21/05/2024

16:32:28

BST

25

77.9600

XLON

997670042772587

21/05/2024

16:32:28

BST

26

77.9600

XLON

997670042772588

21/05/2024

16:32:29

BST

69

77.9600

XLON

997670042772589

21/05/2024

16:32:29

BST

110

77.9600

XLON

997670042772590

21/05/2024

16:33:02

BST

52

77.9400

XLON

997670042772647

21/05/2024

16:33:02

BST

11

77.9400

XLON

997670042772648

21/05/2024

16:33:54

BST

44

77.9400

XLON

997670042772739

21/05/2024

16:34:00

BST

8

77.9400

XLON

997670042772746

21/05/2024

16:35:10

BST

95

77.9400

XLON

997670042772929

21/05/2024

16:35:12

BST

95

77.9200

XLON

997670042772937

21/05/2024

16:35:12

BST

23

77.9200

XLON

997670042772938

21/05/2024

16:35:12

BST

11

77.9200

XLON

997670042772939

21/05/2024

16:35:12

BST

50

77.9200

XLON

997670042772940

21/05/2024

16:35:12

BST

2

77.9200

XLON

997670042772941

21/05/2024

16:35:13

BST

52

77.8800

XLON

997670042772943

21/05/2024

16:35:13

BST

95

77.8800

XLON

997670042772947

21/05/2024

16:35:13

BST

21

77.8800

XLON

997670042772948

21/05/2024

16:35:13

BST

52

77.8800

XLON

997670042772949

21/05/2024

16:35:13

BST

130

77.8800

XLON

997670042772950

21/05/2024

16:35:13

BST

49

77.8800

XLON

997670042772951

21/05/2024

16:35:14

BST

91

77.8800

XLON

997670042772952

21/05/2024

16:35:44

BST

95

77.8600

XLON

997670042773100

21/05/2024

16:35:44

BST

11

77.8600

XLON

997670042773101

21/05/2024

16:36:58

BST

45

77.8800

XLON

997670042773318

21/05/2024

16:36:58

BST

95

77.8800

XLON

997670042773319

21/05/2024

16:36:58

BST

23

77.8800

XLON

997670042773320

21/05/2024

16:36:58

BST

16

77.8800

XLON

997670042773321

21/05/2024

16:37:05

BST

42

77.8600

XLON

997670042773367

21/05/2024

16:37:23

BST

42

77.8600

XLON

997670042773434

21/05/2024

16:37:23

BST

52

77.8400

XLON

997670042773439

21/05/2024

16:37:24

BST

21

77.8400

XLON

997670042773444

21/05/2024

16:37:24

BST

25

77.8400

XLON

997670042773445

21/05/2024

16:37:24

BST

41

77.8400

XLON

997670042773446

21/05/2024

16:37:24

BST

52

77.8400

XLON

997670042773447

21/05/2024

16:37:24

BST

23

77.8400

XLON

997670042773448

21/05/2024

16:37:24

BST

41

77.8400

XLON

997670042773449

21/05/2024

16:37:50

BST

30

77.8400

XLON

997670042773556

21/05/2024

16:37:50

BST

50

77.8400

XLON

997670042773557

21/05/2024

16:37:50

BST

53

77.8400

XLON

997670042773558

21/05/2024

16:38:04

BST

5

77.8200

XLON

997670042773614

21/05/2024

16:38:39

BST

29

77.8200

XLON

997670042773666

21/05/2024

16:39:02

BST

32

77.8200

XLON

997670042773712

21/05/2024

16:39:02

BST

52

77.8000

XLON

997670042773715

21/05/2024

16:39:02

BST

32

77.8000

XLON

997670042773717

21/05/2024

16:39:02

BST

21

77.8000

XLON

997670042773718

21/05/2024

16:39:02

BST

126

77.8000

XLON

997670042773719

21/05/2024

16:39:18

BST

52

77.8000

XLON

997670042773739

21/05/2024

16:42:12

BST

95

77.8400

XLON

997670042774195

21/05/2024

16:42:12

BST

29

77.8400

XLON

997670042774196

21/05/2024

16:42:12

BST

39

77.8400

XLON

997670042774197

21/05/2024

16:42:12

BST

16

77.8400

XLON

997670042774198

21/05/2024

16:42:13

BST

43

77.8400

XLON

997670042774205

21/05/2024

16:42:14

BST

29

77.8000

XLON

997670042774216

21/05/2024

16:42:14

BST

58

77.8000

XLON

997670042774217

21/05/2024

16:42:14

BST

23

77.8000

XLON

997670042774218

21/05/2024

16:42:14

BST

52

77.8000

XLON

997670042774219

21/05/2024

16:42:19

BST

52

77.7800

XLON

997670042774236

21/05/2024

16:42:19

BST

95

77.8000

XLON

997670042774237

21/05/2024

16:42:19

BST

29

77.8000

XLON

997670042774238

21/05/2024

16:42:19

BST

3

77.8000

XLON

997670042774239

21/05/2024

16:42:22

BST

27

77.7800

XLON

997670042774242

21/05/2024

16:42:22

BST

21

77.7800

XLON

997670042774243

21/05/2024

16:42:22

BST

24

77.7800

XLON

997670042774244

21/05/2024

16:42:35

BST

24

77.7600

XLON

997670042774274

21/05/2024

16:45:27

BST

123

77.9600

XLON

997670042774833

21/05/2024

16:45:41

BST

123

77.9400

XLON

997670042774890

21/05/2024

16:45:44

BST

52

77.9200

XLON

997670042774891

21/05/2024

16:48:29

BST

95

77.9600

XLON

997670042775400

21/05/2024

16:49:11

BST

52

77.9200

XLON

997670042775454

21/05/2024

16:49:11

BST

95

77.9400

XLON

997670042775457

21/05/2024

16:49:11

BST

23

77.9400

XLON

997670042775458

21/05/2024

16:49:11

BST

20

77.9400

XLON

997670042775459

21/05/2024

16:49:23

BST

95

77.9400

XLON

997670042775491

21/05/2024

16:49:24

BST

21

77.9200

XLON

997670042775494

21/05/2024

16:49:32

BST

31

77.9200

XLON

997670042775499

21/05/2024

16:49:32

BST

179

77.9200

XLON

997670042775502

21/05/2024

16:49:35

BST

179

77.9200

XLON

997670042775533

21/05/2024

16:49:35

BST

179

77.9200

XLON

997670042775536

21/05/2024

16:49:42

BST

95

77.9000

XLON

997670042775547

21/05/2024

16:49:42

BST

21

77.9000

XLON

997670042775548

21/05/2024

16:50:14

BST

52

77.8800

XLON

997670042775662

21/05/2024

16:50:33

BST

179

77.8800

XLON

997670042775699

21/05/2024

16:50:33

BST

52

77.8400

XLON

997670042775702

21/05/2024

16:50:40

BST

51

77.8400

XLON

997670042775721

21/05/2024

16:50:40

BST

52

77.8400

XLON

997670042775722

21/05/2024

16:52:49

BST

179

77.8000

XLON

997670042776033

21/05/2024

16:52:49

BST

179

77.8000

XLON

997670042776037

21/05/2024

16:52:50

BST

179

77.8000

XLON

997670042776048

21/05/2024

16:52:51

BST

179

77.8000

XLON

997670042776049

21/05/2024

16:52:51

BST

142

77.8000

XLON

997670042776050

21/05/2024

16:52:51

BST

37

77.8000

XLON

997670042776051

21/05/2024

16:52:52

BST

179

77.8000

XLON

997670042776052

21/05/2024

16:52:55

BST

179

77.8000

XLON

997670042776060

21/05/2024

16:52:55

BST

76

77.8000

XLON

997670042776063

21/05/2024

16:52:57

BST

179

77.8000

XLON

997670042776065

21/05/2024

16:52:57

BST

52

77.7800

XLON

997670042776066

21/05/2024

16:52:57

BST

95

77.7800

XLON

997670042776067

21/05/2024

16:52:57

BST

35

77.7800

XLON

997670042776068

21/05/2024

16:52:57

BST

49

77.7800

XLON

997670042776069

21/05/2024

16:53:13

BST

179

77.8000

XLON

997670042776100

21/05/2024

16:53:13

BST

133

77.8000

XLON

997670042776101

21/05/2024

16:53:13

BST

46

77.8000

XLON

997670042776102

21/05/2024

16:53:14

BST

179

77.8000

XLON

997670042776104

21/05/2024

16:54:12

BST

8

77.8400

XLON

997670042776296

21/05/2024

16:54:56

BST

95

77.8400

XLON

997670042776383

21/05/2024

16:54:56

BST

52

77.8400

XLON

997670042776384

21/05/2024

16:55:42

BST

179

77.8400

XLON

997670042776508

21/05/2024

16:55:42

BST

179

77.8400

XLON

997670042776511

21/05/2024

16:55:43

BST

142

77.8400

XLON

997670042776512

21/05/2024

16:55:43

BST

16

77.8400

XLON

997670042776513

21/05/2024

16:55:43

BST

23

77.8400

XLON

997670042776514

21/05/2024

16:55:43

BST

11

77.8400

XLON

997670042776515

21/05/2024

16:55:43

BST

43

77.8400

XLON

997670042776516

21/05/2024

16:55:43

BST

52

77.8400

XLON

997670042776517

21/05/2024

16:55:44

BST

52

77.8200

XLON

997670042776518

21/05/2024

16:55:44

BST

95

77.8200

XLON

997670042776521

21/05/2024

16:55:44

BST

34

77.8200

XLON

997670042776522

21/05/2024

16:55:44

BST

50

77.8400

XLON

997670042776523

21/05/2024

16:55:45

BST

36

77.8200

XLON

997670042776532

21/05/2024

16:55:47

BST

37

77.8200

XLON

997670042776540

21/05/2024

16:56:06

BST

179

77.8000

XLON

997670042776599

21/05/2024

16:56:07

BST

179

77.8000

XLON

997670042776600

21/05/2024

16:56:07

BST

142

77.8000

XLON

997670042776601

21/05/2024

16:56:07

BST

4

77.8000

XLON

997670042776602

21/05/2024

16:56:07

BST

16

77.8000

XLON

997670042776603

21/05/2024

16:57:43

BST

179

77.8600

XLON

997670042776806

21/05/2024

16:58:09

BST

120

77.8400

XLON

997670042776885

21/05/2024

16:59:59

BST

52

77.8200

XLON

997670042777226

21/05/2024

17:00:01

BST

179

77.8200

XLON

997670042777250

21/05/2024

17:00:05

BST

179

77.8000

XLON

997670042777260

21/05/2024

17:01:35

BST

22

77.7800

XLON

997670042777471

21/05/2024

17:01:35

BST

30

77.7800

XLON

997670042777472

21/05/2024

17:01:51

BST

75

77.8200

XLON

997670042777505

21/05/2024

17:01:51

BST

21

77.8200

XLON

997670042777506

21/05/2024

17:01:51

BST

48

77.8200

XLON

997670042777507

21/05/2024

17:02:17

BST

45

77.8200

XLON

997670042777543

21/05/2024

17:02:17

BST

44

77.8000

XLON

997670042777544

21/05/2024

17:02:17

BST

8

77.8000

XLON

997670042777549

21/05/2024

17:02:18

BST

179

77.8000

XLON

997670042777562

21/05/2024

17:02:19

BST

45

77.8000

XLON

997670042777563

21/05/2024

17:02:19

BST

52

77.8000

XLON

997670042777564

21/05/2024

17:02:19

BST

76

77.8000

XLON

997670042777565

21/05/2024

17:02:28

BST

52

77.7600

XLON

997670042777571

21/05/2024

17:03:58

BST

7

77.7200

XLON

997670042777875

21/05/2024

17:04:05

BST

45

77.7200

XLON

997670042777884

21/05/2024

17:04:05

BST

179

77.7200

XLON

997670042777886

21/05/2024

17:04:06

BST

69

77.7200

XLON

997670042777889

21/05/2024

17:04:25

BST

35

77.7000

XLON

997670042777958

21/05/2024

17:04:25

BST

50

77.6800

XLON

997670042777959

21/05/2024

17:04:39

BST

36

77.7000

XLON

997670042777969

21/05/2024

17:04:39

BST

8

77.7000

XLON

997670042777970

21/05/2024

17:04:54

BST

2

77.6800

XLON

997670042777981

21/05/2024

17:05:30

BST

120

77.6800

XLON

997670042778075

21/05/2024

17:05:30

BST

23

77.6800

XLON

997670042778076

21/05/2024

17:05:30

BST

36

77.6800

XLON

997670042778077

21/05/2024

17:05:36

BST

11

77.6800

XLON

997670042778091

21/05/2024

17:05:36

BST

52

77.6800

XLON

997670042778092

21/05/2024

17:06:00

BST

26

77.6800

XLON

997670042778143

21/05/2024

17:06:07

BST

60

77.6600

XLON

997670042778161

21/05/2024

17:06:14

BST

52

77.6400

XLON

997670042778204

21/05/2024

17:06:58

BST

27

77.6600

XLON

997670042778379

21/05/2024

17:07:20

BST

26

77.6600

XLON

997670042778440

21/05/2024

17:07:39

BST

52

77.6400

XLON

997670042778478

21/05/2024

17:08:21

BST

26

77.7400

XLON

997670042778585

21/05/2024

17:09:03

BST

11

77.7400

XLON

997670042778647

21/05/2024

17:09:04

BST

52

77.7200

XLON

997670042778652

21/05/2024

17:09:04

BST

120

77.7400

XLON

997670042778653

21/05/2024

17:09:04

BST

27

77.7400

XLON

997670042778654

21/05/2024

17:09:04

BST

22

77.7400

XLON

997670042778655

21/05/2024

17:09:05

BST

42

77.7200

XLON

997670042778657

21/05/2024

17:09:05

BST

120

77.7200

XLON

997670042778659

21/05/2024

17:09:05

BST

24

77.7200

XLON

997670042778660

21/05/2024

17:09:10

BST

28

77.7200

XLON

997670042778662

21/05/2024

17:09:21

BST

27

77.7200

XLON

997670042778733

21/05/2024

17:10:18

BST

35

77.7000

XLON

997670042778923

21/05/2024

17:10:18

BST

47

77.6800

XLON

997670042778924

21/05/2024

17:10:50

BST

5

77.6800

XLON

997670042779015

21/05/2024

17:11:31

BST

25

77.7400

XLON

997670042779145

21/05/2024

17:11:51

BST

28

77.7400

XLON

997670042779205

21/05/2024

17:12:19

BST

120

77.7400

XLON

997670042779332

21/05/2024

17:12:21

BST

25

77.7400

XLON

997670042779335

21/05/2024

17:13:01

BST

27

77.7400

XLON

997670042779417

21/05/2024

17:13:01

BST

52

77.7200

XLON

997670042779418

21/05/2024

17:13:01

BST

120

77.7200

XLON

997670042779420

21/05/2024

17:13:01

BST

52

77.7200

XLON

997670042779421

21/05/2024

17:13:01

BST

7

77.7200

XLON

997670042779422

21/05/2024

17:13:01

BST

16

77.7200

XLON

997670042779427

21/05/2024

17:13:02

BST

52

77.7200

XLON

997670042779431

21/05/2024

17:13:02

BST

127

77.7200

XLON

997670042779432

21/05/2024

17:13:04

BST

179

77.7400

XLON

997670042779437

21/05/2024

17:13:22

BST

26

77.7400

XLON

997670042779471

21/05/2024

17:13:31

BST

32

77.7400

XLON

997670042779489

21/05/2024

17:13:41

BST

27

77.7400

XLON

997670042779523

21/05/2024

17:13:51

BST

27

77.7400

XLON

997670042779563

21/05/2024

17:14:00

BST

27

77.7600

XLON

997670042779609

21/05/2024

17:14:00

BST

120

77.7600

XLON

997670042779610

21/05/2024

17:14:00

BST

32

77.7600

XLON

997670042779611

21/05/2024

17:14:03

BST

10

77.7400

XLON

997670042779623

21/05/2024

17:14:13

BST

52

77.7200

XLON

997670042779669

21/05/2024

17:15:14

BST

52

77.7400

XLON

997670042779849

21/05/2024

17:15:45

BST

44

77.7600

XLON

997670042779925

21/05/2024

17:15:46

BST

8

77.7600

XLON

997670042779926

21/05/2024

17:16:29

BST

26

77.8000

XLON

997670042780105

21/05/2024

17:16:51

BST

30

77.8000

XLON

997670042780167

21/05/2024

17:16:58

BST

4

77.7800

XLON

997670042780198

21/05/2024

17:17:01

BST

33

77.7800

XLON

997670042780206

21/05/2024

17:17:06

BST

52

77.8000

XLON

997670042780228

21/05/2024

17:17:15

BST

26

77.8000

XLON

997670042780273

21/05/2024

17:17:15

BST

41

77.8000

XLON

997670042780274

21/05/2024

17:17:19

BST

25

77.8000

XLON

997670042780284

21/05/2024

17:17:29

BST

50

77.7800

XLON

997670042780326

21/05/2024

17:17:29

BST

120

77.7800

XLON

997670042780327

21/05/2024

17:17:48

BST

52

77.7600

XLON

997670042780378

21/05/2024

17:17:48

BST

25

77.7800

XLON

997670042780380

21/05/2024

17:17:53

BST

15

77.7800

XLON

997670042780391

21/05/2024

17:18:02

BST

33

77.7800

XLON

997670042780417

21/05/2024

17:18:12

BST

33

77.7800

XLON

997670042780438

21/05/2024

17:18:59

BST

52

77.7600

XLON

997670042780562

21/05/2024

17:18:59

BST

28

77.7600

XLON

997670042780571

21/05/2024

17:19:02

BST

25

77.7600

XLON

997670042780575

21/05/2024

17:19:02

BST

120

77.7600

XLON

997670042780576

21/05/2024

17:19:04

BST

50

77.7400

XLON

997670042780591

21/05/2024

17:19:05

BST

29

77.7400

XLON

997670042780592

21/05/2024

17:19:10

BST

30

77.7400

XLON

997670042780597

21/05/2024

17:19:13

BST

2

77.7600

XLON

997670042780602

21/05/2024

17:19:16

BST

179

77.7400

XLON

997670042780636

21/05/2024

17:19:17

BST

179

77.7400

XLON

997670042780637

21/05/2024

17:19:17

BST

179

77.7400

XLON

997670042780643

21/05/2024

17:20:24

BST

120

77.7800

XLON

997670042780815

21/05/2024

17:20:50

BST

114

77.8000

XLON

997670042780871

21/05/2024

17:20:50

BST

22

77.8000

XLON

997670042780872

21/05/2024

17:20:51

BST

52

77.8200

XLON

997670042780880

21/05/2024

17:20:51

BST

119

77.8200

XLON

997670042780881

21/05/2024

17:20:51

BST

1

77.8200

XLON

997670042780882

21/05/2024

17:20:58

BST

120

77.8200

XLON

997670042780894

21/05/2024

17:21:12

BST

120

77.8400

XLON

997670042780935

21/05/2024

17:21:12

BST

21

77.8400

XLON

997670042780936

21/05/2024

17:21:40

BST

25

77.8200

XLON

997670042781030

21/05/2024

17:21:55

BST

120

77.7800

XLON

997670042781071

21/05/2024

17:21:55

BST

25

77.7800

XLON

997670042781072

21/05/2024

17:22:22

BST

47

77.7600

XLON

997670042781150

21/05/2024

17:22:22

BST

26

77.7800

XLON

997670042781151

21/05/2024

17:22:32

BST

5

77.7600

XLON

997670042781188

21/05/2024

17:22:42

BST

1

77.7600

XLON

997670042781206

21/05/2024

17:23:46

BST

19

77.8000

XLON

997670042781492

21/05/2024

17:23:46

BST

98

77.8000

XLON

997670042781493

21/05/2024

17:23:46

BST

60

77.8000

XLON

997670042781494

21/05/2024

17:23:46

BST

2

77.8000

XLON

997670042781495

21/05/2024

17:23:47

BST

120

77.7800

XLON

997670042781501

21/05/2024

17:23:47

BST

52

77.7800

XLON

997670042781502

21/05/2024

17:24:13

BST

25

77.8000

XLON

997670042781665

21/05/2024

17:24:13

BST

120

77.8000

XLON

997670042781666

21/05/2024

17:24:13

BST

29

77.8000

XLON

997670042781667

21/05/2024

17:24:32

BST

27

77.8000

XLON

997670042781768

21/05/2024

17:24:32

BST

120

77.8000

XLON

997670042781769

21/05/2024

17:24:34

BST

91

77.8200

XLON

997670042781794

21/05/2024

17:24:46

BST

10

77.8200

XLON

997670042781845

21/05/2024

17:24:46

BST

27

77.8200

XLON

997670042781846

21/05/2024

17:24:56

BST

52

77.8000

XLON

997670042781875

21/05/2024

17:24:56

BST

58

77.8200

XLON

997670042781879

21/05/2024

17:25:06

BST

3

77.8200

XLON

997670042781903

21/05/2024

17:25:24

BST

25

77.8200

XLON

997670042782064

21/05/2024

17:25:24

BST

85

77.8200

XLON

997670042782065

21/05/2024

17:25:24

BST

53

77.8200

XLON

997670042782071

21/05/2024

17:25:34

BST

48

77.8200

XLON

997670042782113

21/05/2024

17:25:46

BST

62

77.8200

XLON

997670042782155

21/05/2024

17:25:52

BST

52

77.8000

XLON

997670042782172

21/05/2024

17:26:50

BST

52

77.8400

XLON

997670042782359

21/05/2024

17:27:04

BST

52

77.8400

XLON

997670042782407

21/05/2024

17:27:24

BST

70

77.8600

XLON

997670042782505

21/05/2024

17:27:24

BST

52

77.8600

XLON

997670042782506

21/05/2024

17:27:27

BST

60

77.8600

XLON

997670042782514

21/05/2024

17:28:15

BST

91

77.8800

XLON

997670042782641

21/05/2024

17:28:15

BST

52

77.8600

XLON

997670042782643

21/05/2024

17:28:35

BST

33

77.8800

XLON

997670042782723

21/05/2024

17:28:37

BST

38

77.8600

XLON

997670042782726

21/05/2024

17:28:45

BST

14

77.8600

XLON

997670042782753

21/05/2024

17:29:14

BST

16

77.8800

XLON

997670042782897

21/05/2024

17:29:14

BST

45

77.8800

XLON

997670042782898

21/05/2024

17:29:14

BST

22

77.8800

XLON

997670042782899

21/05/2024

17:29:15

BST

33

77.8800

XLON

997670042782903

21/05/2024

17:29:39

BST

52

77.8400

XLON

997670042783046

21/05/2024

17:29:43

BST

1

77.8400

XLON

997670042783059

21/05/2024

17:29:45

BST

25

77.8400

XLON

997670042783064

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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.