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 - June 14

Purchase of own shares

LONDON, UK / ACCESSWIRE / June 14, 2024 / The Company announces that on 13 June 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: 13 June 2024
Aggregate number of ordinary shares purchased: 29,517
Lowest price paid per share: £ 81.8200
Highest price paid per share: £ 82.6000
Average price paid per share: £ 82.1572

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 161,752,033 ordinary shares in issue (excluding 7,006,782 held in treasury).

A full breakdown of the individual purchases by GSI is included below.

Enquiries to:

InterContinental Hotels Group PLC:

Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720)

Joe Simpson (+44 (0)7976 862 072)

Media Relations: Mike Ward (+44 (0)7795 257 407)

Schedule of Purchases

Shares purchased: 29,517 (ISIN: GB00BHJYC057)

Date of purchases: 13 June 2024

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

29,517

Highest price paid (per ordinary share)

£ 82.6000

Lowest price paid (per ordinary share)

£ 81.8200

Volume weighted average price paid(per ordinary share)

£ 82.1572

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

13/06/2024

09:55:35

BST

50

81.9000

XLON

1011894974419768

13/06/2024

09:55:50

BST

50

81.9400

XLON

1011894974419789

13/06/2024

09:55:51

BST

50

81.9200

XLON

1011894974419791

13/06/2024

09:55:51

BST

50

81.9000

XLON

1011894974419793

13/06/2024

09:56:19

BST

50

81.9400

XLON

1011894974419835

13/06/2024

09:59:05

BST

50

81.9200

XLON

1011894974420075

13/06/2024

10:00:00

BST

50

81.9000

XLON

1011894974420152

13/06/2024

10:00:42

BST

50

81.9400

XLON

1011894974420199

13/06/2024

10:00:42

BST

50

81.9200

XLON

1011894974420205

13/06/2024

10:03:30

BST

50

82.1200

XLON

1011894974420317

13/06/2024

10:03:56

BST

50

82.1200

XLON

1011894974420332

13/06/2024

10:04:03

BST

14

82.1000

XLON

1011894974420344

13/06/2024

10:04:03

BST

36

82.1000

XLON

1011894974420345

13/06/2024

10:04:14

BST

50

82.0800

XLON

1011894974420361

13/06/2024

10:04:14

BST

50

82.0600

XLON

1011894974420365

13/06/2024

10:05:16

BST

50

82.0400

XLON

1011894974420400

13/06/2024

10:05:16

BST

50

82.0200

XLON

1011894974420403

13/06/2024

10:05:34

BST

4

82.0400

XLON

1011894974420416

13/06/2024

10:06:22

BST

44

81.9800

XLON

1011894974420464

13/06/2024

10:07:25

BST

42

81.9600

XLON

1011894974420507

13/06/2024

10:07:25

BST

2

81.9600

XLON

1011894974420508

13/06/2024

10:09:22

BST

44

81.8600

XLON

1011894974420619

13/06/2024

10:10:27

BST

44

81.8600

XLON

1011894974420652

13/06/2024

10:10:39

BST

44

81.8400

XLON

1011894974420680

13/06/2024

10:12:47

BST

44

81.9000

XLON

1011894974420786

13/06/2024

10:15:05

BST

44

81.8800

XLON

1011894974420909

13/06/2024

10:15:05

BST

44

81.8600

XLON

1011894974420914

13/06/2024

10:15:14

BST

50

81.9000

XLON

1011894974420934

13/06/2024

10:16:25

BST

40

81.8800

XLON

1011894974421050

13/06/2024

10:19:06

BST

43

81.9400

XLON

1011894974421210

13/06/2024

10:19:06

BST

43

81.9200

XLON

1011894974421212

13/06/2024

10:19:06

BST

50

81.9200

XLON

1011894974421223

13/06/2024

10:19:48

BST

38

81.9600

XLON

1011894974421248

13/06/2024

10:22:03

BST

44

81.9600

XLON

1011894974421356

13/06/2024

10:26:08

BST

50

81.9600

XLON

1011894974421513

13/06/2024

10:28:41

BST

16

81.9600

XLON

1011894974421638

13/06/2024

10:28:41

BST

33

81.9600

XLON

1011894974421639

13/06/2024

10:28:41

BST

1

81.9600

XLON

1011894974421640

13/06/2024

10:28:57

BST

50

81.9800

XLON

1011894974421695

13/06/2024

10:29:40

BST

50

81.9800

XLON

1011894974421752

13/06/2024

10:30:30

BST

50

81.9600

XLON

1011894974421803

13/06/2024

10:32:46

BST

50

82.0400

XLON

1011894974421929

13/06/2024

10:32:46

BST

50

82.0200

XLON

1011894974421935

13/06/2024

10:32:46

BST

50

82.0000

XLON

1011894974421945

13/06/2024

10:32:58

BST

50

82.0200

XLON

1011894974421973

13/06/2024

10:33:19

BST

50

82.0000

XLON

1011894974421998

13/06/2024

10:33:56

BST

10

81.9800

XLON

1011894974422103

13/06/2024

10:36:45

BST

14

82.0200

XLON

1011894974422294

13/06/2024

10:37:38

BST

36

82.0200

XLON

1011894974422334

13/06/2024

10:37:38

BST

50

82.0000

XLON

1011894974422338

13/06/2024

10:37:38

BST

50

81.9800

XLON

1011894974422340

13/06/2024

10:38:35

BST

14

81.9600

XLON

1011894974422381

13/06/2024

10:41:05

BST

44

81.9200

XLON

1011894974422577

13/06/2024

10:41:45

BST

40

81.8800

XLON

1011894974422602

13/06/2024

10:43:55

BST

42

81.8600

XLON

1011894974422742

13/06/2024

10:45:08

BST

45

81.9200

XLON

1011894974422914

13/06/2024

10:45:16

BST

45

81.9000

XLON

1011894974422928

13/06/2024

10:45:28

BST

1

81.8600

XLON

1011894974422947

13/06/2024

10:45:41

BST

44

81.8200

XLON

1011894974422974

13/06/2024

10:48:15

BST

44

81.8800

XLON

1011894974423151

13/06/2024

10:49:29

BST

44

81.8800

XLON

1011894974423200

13/06/2024

10:52:27

BST

44

81.9200

XLON

1011894974423373

13/06/2024

10:52:27

BST

44

81.9000

XLON

1011894974423376

13/06/2024

10:56:02

BST

43

81.9600

XLON

1011894974423645

13/06/2024

10:56:02

BST

39

81.9400

XLON

1011894974423646

13/06/2024

10:56:02

BST

4

81.9400

XLON

1011894974423647

13/06/2024

10:57:19

BST

43

82.0200

XLON

1011894974423729

13/06/2024

11:03:59

BST

50

82.1000

XLON

1011894974424126

13/06/2024

11:05:47

BST

50

82.1000

XLON

1011894974424238

13/06/2024

11:07:04

BST

50

82.1400

XLON

1011894974424300

13/06/2024

11:08:02

BST

50

82.1200

XLON

1011894974424360

13/06/2024

11:08:12

BST

50

82.1600

XLON

1011894974424378

13/06/2024

11:08:59

BST

37

82.1400

XLON

1011894974424445

13/06/2024

11:08:59

BST

13

82.1400

XLON

1011894974424446

13/06/2024

11:15:30

BST

50

82.1400

XLON

1011894974424908

13/06/2024

11:16:23

BST

50

82.1800

XLON

1011894974424972

13/06/2024

11:16:46

BST

50

82.1600

XLON

1011894974424993

13/06/2024

11:17:57

BST

50

82.1400

XLON

1011894974425076

13/06/2024

11:18:08

BST

50

82.1800

XLON

1011894974425112

13/06/2024

11:18:08

BST

50

82.1600

XLON

1011894974425115

13/06/2024

11:18:10

BST

50

82.1400

XLON

1011894974425120

13/06/2024

11:18:57

BST

50

82.1200

XLON

1011894974425155

13/06/2024

11:18:57

BST

50

82.1000

XLON

1011894974425159

13/06/2024

11:19:08

BST

36

82.0800

XLON

1011894974425173

13/06/2024

11:20:30

BST

40

82.0600

XLON

1011894974425220

13/06/2024

11:25:04

BST

50

82.0600

XLON

1011894974425423

13/06/2024

11:25:04

BST

40

82.0400

XLON

1011894974425430

13/06/2024

11:25:14

BST

50

82.0200

XLON

1011894974425444

13/06/2024

11:25:17

BST

50

82.0000

XLON

1011894974425457

13/06/2024

11:28:29

BST

50

82.0400

XLON

1011894974425650

13/06/2024

11:31:45

BST

46

82.0600

XLON

1011894974425794

13/06/2024

11:31:45

BST

46

82.0400

XLON

1011894974425797

13/06/2024

11:33:55

BST

45

82.0800

XLON

1011894974426023

13/06/2024

11:34:22

BST

22

82.0600

XLON

1011894974426037

13/06/2024

11:34:22

BST

22

82.0600

XLON

1011894974426038

13/06/2024

11:35:37

BST

33

82.0400

XLON

1011894974426100

13/06/2024

11:35:37

BST

9

82.0400

XLON

1011894974426101

13/06/2024

11:35:45

BST

41

82.0000

XLON

1011894974426104

13/06/2024

11:36:15

BST

42

81.9800

XLON

1011894974426156

13/06/2024

11:39:09

BST

50

81.9200

XLON

1011894974426541

13/06/2024

11:40:15

BST

31

81.9000

XLON

1011894974426722

13/06/2024

11:45:00

BST

50

81.9600

XLON

1011894974427120

13/06/2024

11:46:41

BST

42

81.9400

XLON

1011894974427198

13/06/2024

11:48:15

BST

50

81.9800

XLON

1011894974427278

13/06/2024

11:48:25

BST

50

81.9800

XLON

1011894974427292

13/06/2024

11:48:30

BST

50

81.9600

XLON

1011894974427299

13/06/2024

11:48:45

BST

48

81.9200

XLON

1011894974427332

13/06/2024

11:51:15

BST

50

81.9000

XLON

1011894974427680

13/06/2024

11:53:55

BST

50

81.9400

XLON

1011894974427812

13/06/2024

11:54:53

BST

50

81.9200

XLON

1011894974427887

13/06/2024

11:55:28

BST

50

81.9000

XLON

1011894974427893

13/06/2024

11:55:55

BST

11

81.8600

XLON

1011894974427904

13/06/2024

11:55:56

BST

11

81.8200

XLON

1011894974427913

13/06/2024

11:55:56

BST

32

81.8200

XLON

1011894974427914

13/06/2024

12:01:18

BST

50

81.8200

XLON

1011894974428194

13/06/2024

12:01:33

BST

50

81.8200

XLON

1011894974428209

13/06/2024

12:03:24

BST

50

81.8200

XLON

1011894974428293

13/06/2024

12:06:16

BST

49

81.8600

XLON

1011894974428409

13/06/2024

12:06:40

BST

50

81.9400

XLON

1011894974428473

13/06/2024

12:06:41

BST

50

81.9200

XLON

1011894974428480

13/06/2024

12:07:47

BST

43

81.9400

XLON

1011894974428531

13/06/2024

12:07:48

BST

42

81.9200

XLON

1011894974428533

13/06/2024

12:09:18

BST

46

81.9400

XLON

1011894974428639

13/06/2024

12:10:26

BST

44

81.8800

XLON

1011894974428758

13/06/2024

12:16:52

BST

44

81.9200

XLON

1011894974429098

13/06/2024

12:19:21

BST

50

81.9200

XLON

1011894974429373

13/06/2024

12:22:18

BST

50

82.0000

XLON

1011894974429560

13/06/2024

12:22:18

BST

50

81.9800

XLON

1011894974429565

13/06/2024

12:28:45

BST

50

82.0600

XLON

1011894974429854

13/06/2024

12:28:47

BST

50

82.0400

XLON

1011894974429861

13/06/2024

12:30:31

BST

50

82.0200

XLON

1011894974429899

13/06/2024

12:32:53

BST

50

82.0200

XLON

1011894974430068

13/06/2024

12:34:25

BST

24

82.0200

XLON

1011894974430132

13/06/2024

12:34:25

BST

26

82.0200

XLON

1011894974430133

13/06/2024

12:38:51

BST

50

82.0400

XLON

1011894974430414

13/06/2024

12:40:55

BST

39

82.0200

XLON

1011894974430503

13/06/2024

12:41:55

BST

28

82.0400

XLON

1011894974430616

13/06/2024

12:42:59

BST

22

82.0400

XLON

1011894974430666

13/06/2024

12:44:10

BST

11

82.0200

XLON

1011894974430726

13/06/2024

12:44:37

BST

50

82.0000

XLON

1011894974430746

13/06/2024

12:44:39

BST

41

81.9800

XLON

1011894974430749

13/06/2024

12:44:39

BST

9

81.9800

XLON

1011894974430750

13/06/2024

12:44:59

BST

50

81.9600

XLON

1011894974430759

13/06/2024

12:50:26

BST

50

82.0200

XLON

1011894974431159

13/06/2024

12:51:18

BST

50

82.0200

XLON

1011894974431200

13/06/2024

12:55:05

BST

50

82.0200

XLON

1011894974431343

13/06/2024

12:57:46

BST

50

82.0400

XLON

1011894974431449

13/06/2024

12:58:04

BST

50

82.0200

XLON

1011894974431463

13/06/2024

12:58:25

BST

50

82.0000

XLON

1011894974431490

13/06/2024

13:04:25

BST

19

82.0000

XLON

1011894974431708

13/06/2024

13:04:25

BST

31

82.0000

XLON

1011894974431709

13/06/2024

13:04:26

BST

50

81.9800

XLON

1011894974431713

13/06/2024

13:04:26

BST

50

81.9600

XLON

1011894974431716

13/06/2024

13:05:07

BST

50

81.9400

XLON

1011894974431755

13/06/2024

13:05:54

BST

50

81.9400

XLON

1011894974431853

13/06/2024

13:08:45

BST

50

81.9600

XLON

1011894974432054

13/06/2024

13:08:46

BST

21

81.9400

XLON

1011894974432058

13/06/2024

13:08:46

BST

29

81.9400

XLON

1011894974432059

13/06/2024

13:08:46

BST

50

81.9200

XLON

1011894974432061

13/06/2024

13:08:46

BST

50

81.9000

XLON

1011894974432065

13/06/2024

13:09:02

BST

50

81.9000

XLON

1011894974432087

13/06/2024

13:09:04

BST

50

81.9200

XLON

1011894974432094

13/06/2024

13:21:08

BST

50

82.1800

XLON

1011894974432627

13/06/2024

13:21:34

BST

50

82.1600

XLON

1011894974432653

13/06/2024

13:26:14

BST

50

82.2200

XLON

1011894974432853

13/06/2024

13:30:00

BST

50

82.2000

XLON

1011894974432968

13/06/2024

13:32:06

BST

50

82.3400

XLON

1011894974433086

13/06/2024

13:33:15

BST

50

82.3800

XLON

1011894974433120

13/06/2024

13:33:15

BST

50

82.3600

XLON

1011894974433124

13/06/2024

13:33:30

BST

50

82.3400

XLON

1011894974433136

13/06/2024

13:33:30

BST

50

82.3200

XLON

1011894974433140

13/06/2024

13:34:07

BST

4

82.3000

XLON

1011894974433186

13/06/2024

13:34:12

BST

46

82.3000

XLON

1011894974433196

13/06/2024

13:35:15

BST

33

82.2800

XLON

1011894974433242

13/06/2024

13:35:50

BST

17

82.2800

XLON

1011894974433261

13/06/2024

13:35:50

BST

50

82.2600

XLON

1011894974433262

13/06/2024

13:38:08

BST

50

82.3000

XLON

1011894974433375

13/06/2024

13:39:29

BST

50

82.2800

XLON

1011894974433419

13/06/2024

13:39:29

BST

50

82.2600

XLON

1011894974433423

13/06/2024

13:39:31

BST

50

82.2400

XLON

1011894974433429

13/06/2024

13:39:32

BST

50

82.2200

XLON

1011894974433431

13/06/2024

13:39:46

BST

16

82.2000

XLON

1011894974433461

13/06/2024

13:39:46

BST

34

82.2000

XLON

1011894974433462

13/06/2024

13:40:14

BST

50

82.1800

XLON

1011894974433496

13/06/2024

13:41:33

BST

50

82.1600

XLON

1011894974433559

13/06/2024

13:43:15

BST

50

82.1800

XLON

1011894974433635

13/06/2024

13:44:36

BST

50

82.2400

XLON

1011894974433702

13/06/2024

13:49:41

BST

50

82.3000

XLON

1011894974434004

13/06/2024

13:54:17

BST

50

82.3800

XLON

1011894974434190

13/06/2024

13:54:17

BST

50

82.3600

XLON

1011894974434193

13/06/2024

13:54:26

BST

50

82.3400

XLON

1011894974434196

13/06/2024

13:56:04

BST

50

82.3400

XLON

1011894974434315

13/06/2024

13:57:56

BST

50

82.3800

XLON

1011894974434468

13/06/2024

13:58:21

BST

50

82.3600

XLON

1011894974434485

13/06/2024

13:59:57

BST

50

82.3400

XLON

1011894974434542

13/06/2024

14:01:09

BST

50

82.3400

XLON

1011894974434610

13/06/2024

14:03:20

BST

50

82.3400

XLON

1011894974434681

13/06/2024

14:06:42

BST

50

82.3600

XLON

1011894974434847

13/06/2024

14:08:33

BST

15

82.4000

XLON

1011894974435014

13/06/2024

14:08:33

BST

35

82.4000

XLON

1011894974435015

13/06/2024

14:08:47

BST

50

82.3800

XLON

1011894974435020

13/06/2024

14:10:50

BST

50

82.4400

XLON

1011894974435104

13/06/2024

14:10:50

BST

50

82.4200

XLON

1011894974435110

13/06/2024

14:10:53

BST

50

82.4200

XLON

1011894974435121

13/06/2024

14:11:00

BST

50

82.4000

XLON

1011894974435129

13/06/2024

14:11:00

BST

50

82.3800

XLON

1011894974435131

13/06/2024

14:11:52

BST

50

82.4000

XLON

1011894974435189

13/06/2024

14:12:06

BST

50

82.3800

XLON

1011894974435194

13/06/2024

14:12:06

BST

50

82.3600

XLON

1011894974435197

13/06/2024

14:14:34

BST

44

82.3400

XLON

1011894974435268

13/06/2024

14:14:38

BST

43

82.3000

XLON

1011894974435273

13/06/2024

14:16:29

BST

42

82.3800

XLON

1011894974435396

13/06/2024

14:18:03

BST

44

82.3800

XLON

1011894974435481

13/06/2024

14:18:04

BST

42

82.3600

XLON

1011894974435485

13/06/2024

14:20:15

BST

2

82.3200

XLON

1011894974435582

13/06/2024

14:20:40

BST

44

82.2800

XLON

1011894974435596

13/06/2024

14:20:42

BST

42

82.2600

XLON

1011894974435601

13/06/2024

14:24:49

BST

50

82.2600

XLON

1011894974435786

13/06/2024

14:30:05

BST

50

82.4000

XLON

1011894974436070

13/06/2024

14:30:22

BST

50

82.3800

XLON

1011894974436137

13/06/2024

14:30:35

BST

50

82.3600

XLON

1011894974436193

13/06/2024

14:30:36

BST

50

82.3400

XLON

1011894974436201

13/06/2024

14:31:25

BST

25

82.3200

XLON

1011894974436331

13/06/2024

14:31:25

BST

25

82.3200

XLON

1011894974436332

13/06/2024

14:31:41

BST

6

82.3000

XLON

1011894974436357

13/06/2024

14:31:41

BST

38

82.3000

XLON

1011894974436358

13/06/2024

14:31:41

BST

6

82.3000

XLON

1011894974436359

13/06/2024

14:32:00

BST

50

82.2800

XLON

1011894974436377

13/06/2024

14:32:08

BST

50

82.2600

XLON

1011894974436383

13/06/2024

14:32:56

BST

50

82.3200

XLON

1011894974436441

13/06/2024

14:33:00

BST

50

82.3000

XLON

1011894974436455

13/06/2024

14:33:23

BST

50

82.3200

XLON

1011894974436537

13/06/2024

14:34:03

BST

18

82.3000

XLON

1011894974436564

13/06/2024

14:34:11

BST

25

82.2800

XLON

1011894974436568

13/06/2024

14:34:11

BST

17

82.2800

XLON

1011894974436569

13/06/2024

14:36:00

BST

42

82.3400

XLON

1011894974436695

13/06/2024

14:36:48

BST

42

82.3200

XLON

1011894974436751

13/06/2024

14:36:48

BST

43

82.3000

XLON

1011894974436761

13/06/2024

14:36:48

BST

2

82.2800

XLON

1011894974436764

13/06/2024

14:37:16

BST

44

82.3200

XLON

1011894974436793

13/06/2024

14:37:55

BST

44

82.3200

XLON

1011894974436899

13/06/2024

14:39:22

BST

44

82.3400

XLON

1011894974437001

13/06/2024

14:40:42

BST

44

82.3400

XLON

1011894974437060

13/06/2024

14:42:54

BST

45

82.3400

XLON

1011894974437272

13/06/2024

14:44:25

BST

50

82.3400

XLON

1011894974437449

13/06/2024

14:44:57

BST

50

82.3400

XLON

1011894974437464

13/06/2024

14:45:29

BST

50

82.3800

XLON

1011894974437531

13/06/2024

14:46:22

BST

50

82.4000

XLON

1011894974437616

13/06/2024

14:46:22

BST

27

82.3800

XLON

1011894974437617

13/06/2024

14:46:22

BST

23

82.3800

XLON

1011894974437618

13/06/2024

14:46:25

BST

50

82.3600

XLON

1011894974437629

13/06/2024

14:47:45

BST

50

82.3400

XLON

1011894974437704

13/06/2024

14:49:19

BST

42

82.3400

XLON

1011894974437817

13/06/2024

14:49:19

BST

6

82.3400

XLON

1011894974437818

13/06/2024

14:49:38

BST

8

82.3200

XLON

1011894974437835

13/06/2024

14:50:30

BST

44

82.3600

XLON

1011894974437881

13/06/2024

14:52:33

BST

50

82.4200

XLON

1011894974438033

13/06/2024

14:53:26

BST

50

82.4200

XLON

1011894974438090

13/06/2024

14:53:57

BST

24

82.4400

XLON

1011894974438112

13/06/2024

14:53:57

BST

26

82.4400

XLON

1011894974438113

13/06/2024

14:56:14

BST

50

82.4200

XLON

1011894974438322

13/06/2024

14:57:25

BST

46

82.4000

XLON

1011894974438390

13/06/2024

14:57:25

BST

50

82.3800

XLON

1011894974438397

13/06/2024

14:57:30

BST

50

82.4000

XLON

1011894974438406

13/06/2024

14:58:44

BST

50

82.3800

XLON

1011894974438494

13/06/2024

14:58:51

BST

16

82.3600

XLON

1011894974438497

13/06/2024

14:58:51

BST

34

82.3600

XLON

1011894974438498

13/06/2024

14:58:55

BST

39

82.3400

XLON

1011894974438505

13/06/2024

14:58:55

BST

11

82.3400

XLON

1011894974438506

13/06/2024

14:59:29

BST

36

82.3200

XLON

1011894974438545

13/06/2024

14:59:29

BST

14

82.3200

XLON

1011894974438546

13/06/2024

15:00:15

BST

46

82.2800

XLON

1011894974438697

13/06/2024

15:00:36

BST

45

82.3000

XLON

1011894974438742

13/06/2024

15:00:42

BST

45

82.3000

XLON

1011894974438750

13/06/2024

15:01:01

BST

1

82.2600

XLON

1011894974438766

13/06/2024

15:02:51

BST

47

82.3000

XLON

1011894974439011

13/06/2024

15:05:44

BST

47

82.2800

XLON

1011894974439272

13/06/2024

15:06:01

BST

47

82.2600

XLON

1011894974439294

13/06/2024

15:06:23

BST

50

82.2600

XLON

1011894974439321

13/06/2024

15:06:55

BST

50

82.2600

XLON

1011894974439362

13/06/2024

15:07:01

BST

50

82.2400

XLON

1011894974439371

13/06/2024

15:07:02

BST

50

82.2200

XLON

1011894974439379

13/06/2024

15:07:05

BST

29

82.1800

XLON

1011894974439401

13/06/2024

15:08:17

BST

42

82.2000

XLON

1011894974439505

13/06/2024

15:08:17

BST

45

82.1800

XLON

1011894974439509

13/06/2024

15:09:33

BST

48

82.2400

XLON

1011894974439554

13/06/2024

15:13:05

BST

50

82.2800

XLON

1011894974439773

13/06/2024

15:14:21

BST

50

82.3200

XLON

1011894974439865

13/06/2024

15:15:25

BST

50

82.3000

XLON

1011894974439924

13/06/2024

15:15:36

BST

50

82.3200

XLON

1011894974439958

13/06/2024

15:17:08

BST

16

82.3000

XLON

1011894974440090

13/06/2024

15:18:14

BST

50

82.3600

XLON

1011894974440164

13/06/2024

15:18:29

BST

50

82.3400

XLON

1011894974440200

13/06/2024

15:18:39

BST

43

82.3200

XLON

1011894974440211

13/06/2024

15:18:39

BST

7

82.3200

XLON

1011894974440212

13/06/2024

15:18:42

BST

50

82.3000

XLON

1011894974440220

13/06/2024

15:20:09

BST

50

82.2800

XLON

1011894974440358

13/06/2024

15:20:09

BST

50

82.2600

XLON

1011894974440363

13/06/2024

15:21:36

BST

27

82.2600

XLON

1011894974440479

13/06/2024

15:21:36

BST

23

82.2600

XLON

1011894974440480

13/06/2024

15:22:02

BST

50

82.2400

XLON

1011894974440513

13/06/2024

15:22:14

BST

50

82.2400

XLON

1011894974440532

13/06/2024

15:25:09

BST

50

82.2800

XLON

1011894974440845

13/06/2024

15:26:33

BST

50

82.2800

XLON

1011894974440917

13/06/2024

15:26:40

BST

50

82.2600

XLON

1011894974440920

13/06/2024

15:26:40

BST

50

82.2400

XLON

1011894974440925

13/06/2024

15:27:04

BST

50

82.2600

XLON

1011894974440962

13/06/2024

15:29:10

BST

50

82.3000

XLON

1011894974441084

13/06/2024

15:29:12

BST

50

82.2800

XLON

1011894974441086

13/06/2024

15:29:51

BST

50

82.2600

XLON

1011894974441122

13/06/2024

15:29:55

BST

50

82.2400

XLON

1011894974441140

13/06/2024

15:29:58

BST

50

82.2200

XLON

1011894974441151

13/06/2024

15:30:01

BST

10

82.2000

XLON

1011894974441241

13/06/2024

15:30:01

BST

40

82.2000

XLON

1011894974441242

13/06/2024

15:30:01

BST

50

82.2000

XLON

1011894974441250

13/06/2024

15:30:03

BST

43

82.2400

XLON

1011894974441302

13/06/2024

15:30:18

BST

50

82.2000

XLON

1011894974441507

13/06/2024

15:30:54

BST

3

82.1800

XLON

1011894974441754

13/06/2024

15:31:51

BST

42

82.1600

XLON

1011894974442058

13/06/2024

15:31:51

BST

42

82.1400

XLON

1011894974442060

13/06/2024

15:31:57

BST

50

82.1200

XLON

1011894974442075

13/06/2024

15:33:28

BST

7

82.1600

XLON

1011894974442523

13/06/2024

15:33:28

BST

5

82.1600

XLON

1011894974442524

13/06/2024

15:33:28

BST

38

82.1600

XLON

1011894974442525

13/06/2024

15:33:41

BST

50

82.1400

XLON

1011894974442569

13/06/2024

15:34:14

BST

12

82.1200

XLON

1011894974442753

13/06/2024

15:34:14

BST

38

82.1200

XLON

1011894974442754

13/06/2024

15:34:14

BST

23

82.1200

XLON

1011894974442766

13/06/2024

15:34:15

BST

10

82.1200

XLON

1011894974442767

13/06/2024

15:34:15

BST

2

82.1200

XLON

1011894974442768

13/06/2024

15:34:15

BST

15

82.1200

XLON

1011894974442769

13/06/2024

15:34:59

BST

50

82.1800

XLON

1011894974442919

13/06/2024

15:35:25

BST

50

82.1600

XLON

1011894974443041

13/06/2024

15:35:28

BST

1

82.1400

XLON

1011894974443047

13/06/2024

15:35:28

BST

49

82.1400

XLON

1011894974443048

13/06/2024

15:35:28

BST

50

82.1200

XLON

1011894974443051

13/06/2024

15:35:30

BST

50

82.1000

XLON

1011894974443053

13/06/2024

15:35:30

BST

50

82.0800

XLON

1011894974443055

13/06/2024

15:35:31

BST

21

82.0600

XLON

1011894974443057

13/06/2024

15:35:31

BST

29

82.0600

XLON

1011894974443058

13/06/2024

15:35:32

BST

50

82.0400

XLON

1011894974443060

13/06/2024

15:35:54

BST

20

82.0600

XLON

1011894974443202

13/06/2024

15:35:54

BST

30

82.0600

XLON

1011894974443203

13/06/2024

15:37:34

BST

34

82.0800

XLON

1011894974443767

13/06/2024

15:37:34

BST

16

82.0800

XLON

1011894974443768

13/06/2024

15:37:35

BST

50

82.0600

XLON

1011894974443776

13/06/2024

15:37:35

BST

50

82.0400

XLON

1011894974443786

13/06/2024

15:38:05

BST

3

82.0200

XLON

1011894974443929

13/06/2024

15:38:40

BST

50

82.0600

XLON

1011894974444088

13/06/2024

15:38:59

BST

50

82.0400

XLON

1011894974444122

13/06/2024

15:38:59

BST

47

82.0200

XLON

1011894974444125

13/06/2024

15:39:00

BST

50

82.0000

XLON

1011894974444136

13/06/2024

15:39:00

BST

50

81.9800

XLON

1011894974444142

13/06/2024

15:39:11

BST

50

82.0000

XLON

1011894974444185

13/06/2024

15:39:11

BST

50

82.0400

XLON

1011894974444217

13/06/2024

15:39:12

BST

50

82.0200

XLON

1011894974444227

13/06/2024

15:39:15

BST

5

82.0000

XLON

1011894974444242

13/06/2024

15:39:15

BST

9

82.0000

XLON

1011894974444243

13/06/2024

15:39:17

BST

25

82.0000

XLON

1011894974444247

13/06/2024

15:39:17

BST

11

82.0000

XLON

1011894974444248

13/06/2024

15:39:23

BST

50

81.9800

XLON

1011894974444270

13/06/2024

15:40:23

BST

50

82.0200

XLON

1011894974444472

13/06/2024

15:40:56

BST

50

82.0000

XLON

1011894974444502

13/06/2024

15:41:04

BST

50

82.0400

XLON

1011894974444533

13/06/2024

15:41:04

BST

25

82.0200

XLON

1011894974444535

13/06/2024

15:41:04

BST

25

82.0200

XLON

1011894974444536

13/06/2024

15:41:04

BST

50

82.0200

XLON

1011894974444551

13/06/2024

15:41:04

BST

50

82.0000

XLON

1011894974444560

13/06/2024

15:41:04

BST

50

81.9800

XLON

1011894974444573

13/06/2024

15:41:04

BST

50

81.9600

XLON

1011894974444582

13/06/2024

15:41:04

BST

50

81.9400

XLON

1011894974444590

13/06/2024

15:41:39

BST

46

82.0200

XLON

1011894974444717

13/06/2024

15:41:57

BST

46

82.0200

XLON

1011894974444786

13/06/2024

15:42:01

BST

46

82.0000

XLON

1011894974444806

13/06/2024

15:42:01

BST

3

82.0000

XLON

1011894974444807

13/06/2024

15:42:11

BST

43

81.9800

XLON

1011894974444850

13/06/2024

15:42:30

BST

45

82.0400

XLON

1011894974444913

13/06/2024

15:44:30

BST

15

82.0600

XLON

1011894974445130

13/06/2024

15:44:30

BST

35

82.0600

XLON

1011894974445131

13/06/2024

15:44:35

BST

50

82.0400

XLON

1011894974445141

13/06/2024

15:44:43

BST

4

82.0200

XLON

1011894974445157

13/06/2024

15:44:43

BST

46

82.0200

XLON

1011894974445159

13/06/2024

15:45:05

BST

6

82.0000

XLON

1011894974445213

13/06/2024

15:45:05

BST

44

82.0000

XLON

1011894974445214

13/06/2024

15:46:21

BST

50

82.0400

XLON

1011894974445489

13/06/2024

15:46:45

BST

21

82.0200

XLON

1011894974445556

13/06/2024

15:46:45

BST

29

82.0200

XLON

1011894974445557

13/06/2024

15:48:17

BST

50

82.0400

XLON

1011894974445856

13/06/2024

15:48:41

BST

50

82.0400

XLON

1011894974445890

13/06/2024

15:48:41

BST

50

82.0200

XLON

1011894974445893

13/06/2024

15:48:41

BST

6

82.0000

XLON

1011894974445896

13/06/2024

15:48:51

BST

50

82.0200

XLON

1011894974445925

13/06/2024

15:50:14

BST

50

82.1000

XLON

1011894974446185

13/06/2024

15:50:53

BST

50

82.0800

XLON

1011894974446300

13/06/2024

15:50:53

BST

50

82.0600

XLON

1011894974446307

13/06/2024

15:50:53

BST

10

82.0400

XLON

1011894974446309

13/06/2024

15:50:53

BST

40

82.0400

XLON

1011894974446310

13/06/2024

15:51:01

BST

50

82.0200

XLON

1011894974446341

13/06/2024

15:51:01

BST

50

82.0000

XLON

1011894974446347

13/06/2024

15:51:35

BST

50

82.0800

XLON

1011894974446438

13/06/2024

15:51:41

BST

50

82.0600

XLON

1011894974446445

13/06/2024

15:52:34

BST

50

82.0600

XLON

1011894974446573

13/06/2024

15:52:36

BST

50

82.0400

XLON

1011894974446578

13/06/2024

15:54:30

BST

50

82.1000

XLON

1011894974446847

13/06/2024

15:54:42

BST

24

82.0800

XLON

1011894974446886

13/06/2024

15:54:42

BST

26

82.0800

XLON

1011894974446887

13/06/2024

15:55:26

BST

50

82.1200

XLON

1011894974446984

13/06/2024

15:55:30

BST

50

82.1000

XLON

1011894974447001

13/06/2024

15:56:02

BST

50

82.1800

XLON

1011894974447194

13/06/2024

15:56:56

BST

50

82.2000

XLON

1011894974447468

13/06/2024

15:56:56

BST

50

82.1800

XLON

1011894974447474

13/06/2024

15:57:08

BST

50

82.2400

XLON

1011894974447506

13/06/2024

15:57:14

BST

3

82.2400

XLON

1011894974447527

13/06/2024

15:57:14

BST

38

82.2400

XLON

1011894974447528

13/06/2024

15:57:14

BST

9

82.2400

XLON

1011894974447529

13/06/2024

15:57:14

BST

50

82.2200

XLON

1011894974447531

13/06/2024

15:57:31

BST

50

82.2400

XLON

1011894974447582

13/06/2024

15:57:31

BST

33

82.2200

XLON

1011894974447595

13/06/2024

15:57:33

BST

50

82.2800

XLON

1011894974447630

13/06/2024

15:57:59

BST

37

82.2600

XLON

1011894974447789

13/06/2024

15:57:59

BST

13

82.2600

XLON

1011894974447790

13/06/2024

15:57:59

BST

50

82.2400

XLON

1011894974447795

13/06/2024

15:58:06

BST

40

82.2200

XLON

1011894974447835

13/06/2024

15:58:07

BST

10

82.2200

XLON

1011894974447848

13/06/2024

15:58:09

BST

50

82.2000

XLON

1011894974447859

13/06/2024

15:58:39

BST

50

82.1800

XLON

1011894974447936

13/06/2024

15:58:39

BST

50

82.1600

XLON

1011894974447937

13/06/2024

15:59:35

BST

50

82.1400

XLON

1011894974448075

13/06/2024

15:59:56

BST

50

82.1800

XLON

1011894974448228

13/06/2024

16:00:10

BST

50

82.2200

XLON

1011894974448319

13/06/2024

16:00:10

BST

50

82.2000

XLON

1011894974448321

13/06/2024

16:00:10

BST

50

82.1800

XLON

1011894974448323

13/06/2024

16:00:32

BST

10

82.2000

XLON

1011894974448390

13/06/2024

16:00:32

BST

1

82.2000

XLON

1011894974448391

13/06/2024

16:00:32

BST

39

82.2000

XLON

1011894974448392

13/06/2024

16:00:32

BST

50

82.1800

XLON

1011894974448394

13/06/2024

16:01:12

BST

42

82.1800

XLON

1011894974448466

13/06/2024

16:01:12

BST

50

82.1600

XLON

1011894974448468

13/06/2024

16:02:07

BST

50

82.2000

XLON

1011894974448559

13/06/2024

16:02:16

BST

50

82.1800

XLON

1011894974448572

13/06/2024

16:02:42

BST

50

82.2000

XLON

1011894974448677

13/06/2024

16:03:25

BST

50

82.2000

XLON

1011894974448719

13/06/2024

16:03:31

BST

25

82.1800

XLON

1011894974448739

13/06/2024

16:03:32

BST

25

82.1800

XLON

1011894974448742

13/06/2024

16:03:40

BST

50

82.1600

XLON

1011894974448760

13/06/2024

16:04:07

BST

50

82.2000

XLON

1011894974448855

13/06/2024

16:05:57

BST

50

82.2200

XLON

1011894974449091

13/06/2024

16:05:58

BST

50

82.2000

XLON

1011894974449093

13/06/2024

16:07:11

BST

14

82.2800

XLON

1011894974449229

13/06/2024

16:07:11

BST

36

82.2800

XLON

1011894974449230

13/06/2024

16:09:11

BST

50

82.3400

XLON

1011894974449368

13/06/2024

16:10:11

BST

50

82.3400

XLON

1011894974449417

13/06/2024

16:10:11

BST

50

82.3200

XLON

1011894974449419

13/06/2024

16:10:18

BST

50

82.3000

XLON

1011894974449425

13/06/2024

16:10:23

BST

50

82.2800

XLON

1011894974449512

13/06/2024

16:11:14

BST

50

82.2600

XLON

1011894974449652

13/06/2024

16:11:14

BST

50

82.2400

XLON

1011894974449654

13/06/2024

16:11:46

BST

50

82.3000

XLON

1011894974449695

13/06/2024

16:11:49

BST

47

82.2800

XLON

1011894974449739

13/06/2024

16:11:49

BST

3

82.2800

XLON

1011894974449740

13/06/2024

16:12:03

BST

50

82.2600

XLON

1011894974449805

13/06/2024

16:13:28

BST

50

82.2800

XLON

1011894974449932

13/06/2024

16:13:53

BST

50

82.2600

XLON

1011894974449953

13/06/2024

16:14:35

BST

10

82.2800

XLON

1011894974449995

13/06/2024

16:16:19

BST

4

82.3400

XLON

1011894974450221

13/06/2024

16:16:19

BST

46

82.3400

XLON

1011894974450222

13/06/2024

16:16:30

BST

50

82.3200

XLON

1011894974450224

13/06/2024

16:17:03

BST

50

82.3000

XLON

1011894974450265

13/06/2024

16:17:03

BST

22

82.2800

XLON

1011894974450271

13/06/2024

16:17:03

BST

6

82.2800

XLON

1011894974450272

13/06/2024

16:17:03

BST

22

82.2800

XLON

1011894974450273

13/06/2024

16:17:15

BST

50

82.2800

XLON

1011894974450288

13/06/2024

16:17:40

BST

50

82.3000

XLON

1011894974450370

13/06/2024

16:18:16

BST

1

82.2800

XLON

1011894974450409

13/06/2024

16:18:20

BST

49

82.2800

XLON

1011894974450413

13/06/2024

16:19:34

BST

1

82.3400

XLON

1011894974450535

13/06/2024

16:19:34

BST

38

82.3400

XLON

1011894974450536

13/06/2024

16:19:34

BST

1

82.3400

XLON

1011894974450537

13/06/2024

16:19:36

BST

10

82.3400

XLON

1011894974450538

13/06/2024

16:19:42

BST

50

82.3200

XLON

1011894974450550

13/06/2024

16:19:45

BST

1

82.3000

XLON

1011894974450556

13/06/2024

16:20:26

BST

50

82.3400

XLON

1011894974450662

13/06/2024

16:20:35

BST

50

82.3200

XLON

1011894974450728

13/06/2024

16:20:40

BST

49

82.3000

XLON

1011894974450749

13/06/2024

16:20:55

BST

50

82.2800

XLON

1011894974450795

13/06/2024

16:20:57

BST

50

82.2800

XLON

1011894974450798

13/06/2024

16:21:26

BST

50

82.3000

XLON

1011894974450853

13/06/2024

16:22:47

BST

50

82.3000

XLON

1011894974450995

13/06/2024

16:23:41

BST

50

82.3200

XLON

1011894974451109

13/06/2024

16:23:41

BST

50

82.3000

XLON

1011894974451112

13/06/2024

16:24:39

BST

6

82.3800

XLON

1011894974451257

13/06/2024

16:24:39

BST

44

82.3800

XLON

1011894974451258

13/06/2024

16:24:52

BST

50

82.3600

XLON

1011894974451275

13/06/2024

16:24:59

BST

20

82.3400

XLON

1011894974451287

13/06/2024

16:24:59

BST

30

82.3400

XLON

1011894974451288

13/06/2024

16:25:52

BST

3

82.3400

XLON

1011894974451335

13/06/2024

16:25:52

BST

38

82.3400

XLON

1011894974451336

13/06/2024

16:25:52

BST

7

82.3400

XLON

1011894974451337

13/06/2024

16:25:52

BST

1

82.3400

XLON

1011894974451338

13/06/2024

16:25:53

BST

1

82.3400

XLON

1011894974451339

13/06/2024

16:25:59

BST

1

82.3400

XLON

1011894974451375

13/06/2024

16:26:32

BST

32

82.3400

XLON

1011894974451547

13/06/2024

16:26:32

BST

17

82.3400

XLON

1011894974451548

13/06/2024

16:26:37

BST

4

82.3200

XLON

1011894974451567

13/06/2024

16:26:37

BST

46

82.3200

XLON

1011894974451568

13/06/2024

16:26:53

BST

50

82.3000

XLON

1011894974451606

13/06/2024

16:26:55

BST

1

82.2800

XLON

1011894974451609

13/06/2024

16:27:09

BST

49

82.2800

XLON

1011894974451630

13/06/2024

16:28:21

BST

19

82.3400

XLON

1011894974451725

13/06/2024

16:28:21

BST

10

82.3200

XLON

1011894974451727

13/06/2024

16:28:22

BST

2

82.3200

XLON

1011894974451736

13/06/2024

16:28:22

BST

1

82.3200

XLON

1011894974451737

13/06/2024

16:28:22

BST

1

82.3200

XLON

1011894974451738

13/06/2024

16:28:37

BST

52

82.3400

XLON

1011894974451762

13/06/2024

16:28:37

BST

18

82.3400

XLON

1011894974451763

13/06/2024

16:28:37

BST

9

82.3200

XLON

1011894974451764

13/06/2024

16:28:37

BST

20

82.3200

XLON

1011894974451766

13/06/2024

16:28:38

BST

7

82.3200

XLON

1011894974451768

13/06/2024

16:29:45

BST

37

82.3400

XLON

1011894974451976

13/06/2024

16:30:11

BST

13

82.3600

XLON

1011894974452017

13/06/2024

16:30:21

BST

13

82.3400

XLON

1011894974452030

13/06/2024

16:30:21

BST

17

82.3600

XLON

1011894974452034

13/06/2024

16:30:21

BST

25

82.3600

XLON

1011894974452035

13/06/2024

16:31:26

BST

1

82.3400

XLON

1011894974452337

13/06/2024

16:31:26

BST

5

82.3400

XLON

1011894974452338

13/06/2024

16:31:26

BST

38

82.3400

XLON

1011894974452339

13/06/2024

16:31:26

BST

6

82.3400

XLON

1011894974452340

13/06/2024

16:32:56

BST

50

82.3800

XLON

1011894974452464

13/06/2024

16:32:56

BST

24

82.3800

XLON

1011894974452465

13/06/2024

16:32:57

BST

62

82.4200

XLON

1011894974452494

13/06/2024

16:33:51

BST

50

82.3800

XLON

1011894974452650

13/06/2024

16:33:52

BST

20

82.3800

XLON

1011894974452657

13/06/2024

16:33:52

BST

26

82.3800

XLON

1011894974452658

13/06/2024

16:33:52

BST

20

82.3800

XLON

1011894974452659

13/06/2024

16:33:52

BST

23

82.3800

XLON

1011894974452660

13/06/2024

16:33:52

BST

10

82.3800

XLON

1011894974452661

13/06/2024

16:33:53

BST

23

82.3800

XLON

1011894974452662

13/06/2024

16:33:53

BST

10

82.3800

XLON

1011894974452663

13/06/2024

16:33:53

BST

23

82.3800

XLON

1011894974452664

13/06/2024

16:33:53

BST

10

82.3800

XLON

1011894974452665

13/06/2024

16:33:54

BST

23

82.3800

XLON

1011894974452666

13/06/2024

16:33:54

BST

10

82.3800

XLON

1011894974452667

13/06/2024

16:33:54

BST

18

82.3800

XLON

1011894974452668

13/06/2024

16:33:54

BST

10

82.3800

XLON

1011894974452669

13/06/2024

16:33:55

BST

43

82.3600

XLON

1011894974452676

13/06/2024

16:33:55

BST

7

82.3600

XLON

1011894974452677

13/06/2024

16:33:55

BST

50

82.3400

XLON

1011894974452696

13/06/2024

16:33:57

BST

34

82.3200

XLON

1011894974452710

13/06/2024

16:33:57

BST

16

82.3200

XLON

1011894974452711

13/06/2024

16:34:28

BST

50

82.3000

XLON

1011894974452772

13/06/2024

16:34:38

BST

42

82.2800

XLON

1011894974452781

13/06/2024

16:34:39

BST

1

82.2800

XLON

1011894974452789

13/06/2024

16:34:39

BST

7

82.2800

XLON

1011894974452790

13/06/2024

16:35:12

BST

27

82.2800

XLON

1011894974452889

13/06/2024

16:35:12

BST

2

82.2800

XLON

1011894974452890

13/06/2024

16:35:30

BST

21

82.2800

XLON

1011894974452966

13/06/2024

16:36:19

BST

29

82.2800

XLON

1011894974453038

13/06/2024

16:36:19

BST

14

82.2800

XLON

1011894974453039

13/06/2024

16:36:19

BST

7

82.2800

XLON

1011894974453041

13/06/2024

16:36:55

BST

50

82.3800

XLON

1011894974453118

13/06/2024

16:37:30

BST

9

82.4200

XLON

1011894974453185

13/06/2024

16:37:30

BST

10

82.4200

XLON

1011894974453186

13/06/2024

16:37:30

BST

12

82.4200

XLON

1011894974453187

13/06/2024

16:37:32

BST

50

82.4200

XLON

1011894974453216

13/06/2024

16:38:13

BST

22

82.4800

XLON

1011894974453285

13/06/2024

16:38:13

BST

10

82.4800

XLON

1011894974453286

13/06/2024

16:38:13

BST

10

82.4800

XLON

1011894974453287

13/06/2024

16:38:27

BST

42

82.5200

XLON

1011894974453327

13/06/2024

16:39:18

BST

50

82.5600

XLON

1011894974453498

13/06/2024

16:39:18

BST

50

82.5800

XLON

1011894974453500

13/06/2024

16:39:18

BST

15

82.5800

XLON

1011894974453501

13/06/2024

16:39:18

BST

21

82.5800

XLON

1011894974453502

13/06/2024

16:39:58

BST

50

82.6000

XLON

1011894974453557

13/06/2024

16:40:03

BST

50

82.6000

XLON

1011894974453578

13/06/2024

16:40:27

BST

50

82.5800

XLON

1011894974453617

13/06/2024

16:40:52

BST

50

82.5600

XLON

1011894974453653

13/06/2024

16:40:52

BST

50

82.5400

XLON

1011894974453656

13/06/2024

16:40:54

BST

50

82.5200

XLON

1011894974453671

13/06/2024

16:41:16

BST

50

82.5000

XLON

1011894974453785

13/06/2024

16:41:16

BST

10

82.4800

XLON

1011894974453789

13/06/2024

16:41:16

BST

40

82.4800

XLON

1011894974453790

13/06/2024

16:41:29

BST

10

82.4800

XLON

1011894974453802

13/06/2024

16:41:29

BST

38

82.4800

XLON

1011894974453803

13/06/2024

16:41:29

BST

2

82.4800

XLON

1011894974453804

13/06/2024

16:41:33

BST

50

82.4600

XLON

1011894974453827

13/06/2024

16:41:49

BST

3

82.4400

XLON

1011894974453849

13/06/2024

16:41:49

BST

38

82.4400

XLON

1011894974453850

13/06/2024

16:42:02

BST

9

82.4400

XLON

1011894974453866

13/06/2024

16:42:10

BST

50

82.4800

XLON

1011894974453911

13/06/2024

16:44:40

BST

49

82.5000

XLON

1011894974454155

13/06/2024

16:45:25

BST

70

82.5000

XLON

1011894974454230

13/06/2024

16:45:25

BST

24

82.5000

XLON

1011894974454231

13/06/2024

16:45:25

BST

12

82.5000

XLON

1011894974454232

13/06/2024

16:46:28

BST

6

82.4600

XLON

1011894974454397

13/06/2024

16:46:28

BST

44

82.4600

XLON

1011894974454398

13/06/2024

16:47:00

BST

50

82.4400

XLON

1011894974454474

13/06/2024

16:47:00

BST

42

82.4400

XLON

1011894974454481

13/06/2024

16:47:06

BST

50

82.4400

XLON

1011894974454489

13/06/2024

16:47:17

BST

10

82.4400

XLON

1011894974454515

13/06/2024

16:47:17

BST

10

82.4400

XLON

1011894974454516

13/06/2024

16:47:17

BST

29

82.4400

XLON

1011894974454517

13/06/2024

16:47:17

BST

1

82.4400

XLON

1011894974454518

13/06/2024

16:47:50

BST

42

82.4800

XLON

1011894974454556

13/06/2024

16:48:03

BST

50

82.4400

XLON

1011894974454576

13/06/2024

16:48:25

BST

42

82.4400

XLON

1011894974454777

13/06/2024

16:48:30

BST

37

82.4200

XLON

1011894974454828

13/06/2024

16:48:30

BST

13

82.4200

XLON

1011894974454829

13/06/2024

16:49:33

BST

50

82.4400

XLON

1011894974454963

13/06/2024

16:49:33

BST

24

82.4400

XLON

1011894974454964

13/06/2024

16:51:03

BST

25

82.4400

XLON

1011894974455092

13/06/2024

16:51:03

BST

70

82.4400

XLON

1011894974455093

13/06/2024

16:51:03

BST

70

82.4400

XLON

1011894974455094

13/06/2024

16:51:03

BST

68

82.4400

XLON

1011894974455095

13/06/2024

16:51:16

BST

42

82.4200

XLON

1011894974455110

13/06/2024

16:51:16

BST

8

82.4200

XLON

1011894974455111

13/06/2024

16:51:34

BST

50

82.4000

XLON

1011894974455182

13/06/2024

16:52:10

BST

42

82.4400

XLON

1011894974455258

13/06/2024

16:52:47

BST

50

82.4400

XLON

1011894974455310

13/06/2024

16:54:16

BST

40

82.4400

XLON

1011894974455529

13/06/2024

16:54:16

BST

88

82.4400

XLON

1011894974455530

13/06/2024

16:54:16

BST

50

82.4200

XLON

1011894974455532

13/06/2024

16:54:40

BST

48

82.4400

XLON

1011894974455613

13/06/2024

16:56:22

BST

28

82.4200

XLON

1011894974455844

13/06/2024

16:56:22

BST

81

82.4200

XLON

1011894974455845

13/06/2024

16:56:23

BST

81

82.4200

XLON

1011894974455846

13/06/2024

16:56:23

BST

81

82.4200

XLON

1011894974455847

13/06/2024

16:56:23

BST

17

82.4200

XLON

1011894974455848

13/06/2024

16:56:24

BST

50

82.4000

XLON

1011894974455852

13/06/2024

16:56:25

BST

50

82.3800

XLON

1011894974455860

13/06/2024

16:56:41

BST

50

82.3600

XLON

1011894974455874

13/06/2024

16:56:54

BST

50

82.3600

XLON

1011894974455944

13/06/2024

16:56:55

BST

50

82.3400

XLON

1011894974455963

13/06/2024

16:57:16

BST

50

82.3200

XLON

1011894974455992

13/06/2024

16:57:23

BST

50

82.3000

XLON

1011894974456005

13/06/2024

16:57:35

BST

50

82.2800

XLON

1011894974456025

13/06/2024

16:57:58

BST

50

82.2600

XLON

1011894974456062

13/06/2024

16:58:45

BST

10

82.2800

XLON

1011894974456186

13/06/2024

16:58:45

BST

40

82.2800

XLON

1011894974456187

13/06/2024

16:58:50

BST

1

82.2600

XLON

1011894974456190

13/06/2024

16:58:50

BST

5

82.2600

XLON

1011894974456191

13/06/2024

16:58:50

BST

44

82.2600

XLON

1011894974456192

13/06/2024

16:59:44

BST

33

82.2400

XLON

1011894974456265

13/06/2024

17:00:08

BST

17

82.2400

XLON

1011894974456296

13/06/2024

17:00:08

BST

50

82.2200

XLON

1011894974456301

13/06/2024

17:00:10

BST

50

82.2000

XLON

1011894974456316

13/06/2024

17:00:15

BST

50

82.1800

XLON

1011894974456343

13/06/2024

17:00:22

BST

50

82.1600

XLON

1011894974456352

13/06/2024

17:00:33

BST

50

82.1600

XLON

1011894974456385

13/06/2024

17:00:36

BST

50

82.1400

XLON

1011894974456407

13/06/2024

17:00:37

BST

39

82.1200

XLON

1011894974456414

13/06/2024

17:01:00

BST

50

82.1600

XLON

1011894974456523

13/06/2024

17:01:05

BST

1

82.1400

XLON

1011894974456537

13/06/2024

17:01:05

BST

1

82.1400

XLON

1011894974456538

13/06/2024

17:01:12

BST

50

82.1600

XLON

1011894974456570

13/06/2024

17:01:12

BST

48

82.1400

XLON

1011894974456573

13/06/2024

17:01:23

BST

50

82.1200

XLON

1011894974456619

13/06/2024

17:01:30

BST

50

82.1000

XLON

1011894974456630

13/06/2024

17:01:58

BST

49

82.1000

XLON

1011894974456678

13/06/2024

17:02:16

BST

1

82.0800

XLON

1011894974456707

13/06/2024

17:02:49

BST

8

82.0800

XLON

1011894974456751

13/06/2024

17:02:49

BST

1

82.0800

XLON

1011894974456752

13/06/2024

17:02:49

BST

37

82.0800

XLON

1011894974456755

13/06/2024

17:02:49

BST

48

82.0600

XLON

1011894974456766

13/06/2024

17:02:52

BST

50

82.0400

XLON

1011894974456777

13/06/2024

17:03:24

BST

45

82.0800

XLON

1011894974456860

13/06/2024

17:04:08

BST

45

82.0600

XLON

1011894974456930

13/06/2024

17:04:17

BST

42

82.0600

XLON

1011894974456981

13/06/2024

17:04:19

BST

8

82.0600

XLON

1011894974456989

13/06/2024

17:04:24

BST

44

82.0400

XLON

1011894974456998

13/06/2024

17:07:05

BST

42

82.0800

XLON

1011894974457393

13/06/2024

17:07:37

BST

8

82.0800

XLON

1011894974457482

13/06/2024

17:07:55

BST

40

82.0800

XLON

1011894974457511

13/06/2024

17:07:55

BST

88

82.0800

XLON

1011894974457512

13/06/2024

17:07:55

BST

21

82.0800

XLON

1011894974457513

13/06/2024

17:07:56

BST

33

82.0600

XLON

1011894974457516

13/06/2024

17:07:56

BST

17

82.0600

XLON

1011894974457517

13/06/2024

17:08:52

BST

50

82.0800

XLON

1011894974457685

13/06/2024

17:09:01

BST

50

82.0600

XLON

1011894974457712

13/06/2024

17:09:15

BST

25

82.0600

XLON

1011894974457736

13/06/2024

17:09:15

BST

45

82.0600

XLON

1011894974457737

13/06/2024

17:09:15

BST

40

82.0600

XLON

1011894974457738

13/06/2024

17:09:16

BST

46

82.0400

XLON

1011894974457751

13/06/2024

17:09:17

BST

50

82.0200

XLON

1011894974457755

13/06/2024

17:09:21

BST

50

82.0200

XLON

1011894974457782

13/06/2024

17:10:07

BST

50

82.0200

XLON

1011894974458060

13/06/2024

17:10:59

BST

131

82.0200

XLON

1011894974458210

13/06/2024

17:10:59

BST

31

82.0000

XLON

1011894974458211

13/06/2024

17:12:11

BST

32

82.0200

XLON

1011894974458481

13/06/2024

17:12:11

BST

10

82.0200

XLON

1011894974458482

13/06/2024

17:12:11

BST

51

82.0200

XLON

1011894974458483

13/06/2024

17:12:30

BST

74

82.0200

XLON

1011894974458569

13/06/2024

17:12:55

BST

88

82.0200

XLON

1011894974458650

13/06/2024

17:12:55

BST

26

82.0200

XLON

1011894974458651

13/06/2024

17:13:01

BST

19

82.0000

XLON

1011894974458684

13/06/2024

17:13:02

BST

50

82.0200

XLON

1011894974458731

13/06/2024

17:13:10

BST

50

82.0000

XLON

1011894974458756

13/06/2024

17:13:38

BST

50

81.9800

XLON

1011894974458840

13/06/2024

17:14:03

BST

50

81.9800

XLON

1011894974458939

13/06/2024

17:14:43

BST

50

81.9800

XLON

1011894974459048

13/06/2024

17:15:27

BST

50

81.9600

XLON

1011894974459189

13/06/2024

17:15:27

BST

66

81.9600

XLON

1011894974459193

13/06/2024

17:15:57

BST

50

81.9400

XLON

1011894974459242

13/06/2024

17:15:57

BST

12

81.9200

XLON

1011894974459260

13/06/2024

17:15:57

BST

13

81.9200

XLON

1011894974459261

13/06/2024

17:15:58

BST

10

81.9200

XLON

1011894974459268

13/06/2024

17:15:59

BST

15

81.9200

XLON

1011894974459269

13/06/2024

17:16:03

BST

50

81.9000

XLON

1011894974459299

13/06/2024

17:16:06

BST

50

81.9000

XLON

1011894974459313

13/06/2024

17:16:08

BST

1

81.8800

XLON

1011894974459318

13/06/2024

17:16:19

BST

10

81.9000

XLON

1011894974459358

13/06/2024

17:16:19

BST

40

81.9000

XLON

1011894974459359

13/06/2024

17:16:34

BST

1

81.8800

XLON

1011894974459384

13/06/2024

17:16:34

BST

48

81.8800

XLON

1011894974459385

13/06/2024

17:16:35

BST

17

81.8600

XLON

1011894974459390

13/06/2024

17:16:35

BST

31

81.8600

XLON

1011894974459391

13/06/2024

17:16:35

BST

2

81.8600

XLON

1011894974459392

13/06/2024

17:16:35

BST

50

81.8400

XLON

1011894974459393

13/06/2024

17:16:46

BST

44

81.8800

XLON

1011894974459465

13/06/2024

17:16:46

BST

44

81.9000

XLON

1011894974459470

13/06/2024

17:17:33

BST

44

81.8800

XLON

1011894974459671

13/06/2024

17:17:37

BST

50

81.8800

XLON

1011894974459704

13/06/2024

17:17:45

BST

50

81.9000

XLON

1011894974459727

13/06/2024

17:18:12

BST

50

81.8800

XLON

1011894974459834

13/06/2024

17:18:45

BST

47

81.8600

XLON

1011894974459923

13/06/2024

17:20:25

BST

50

81.9000

XLON

1011894974460254

13/06/2024

17:20:25

BST

88

81.9000

XLON

1011894974460257

13/06/2024

17:20:25

BST

24

81.9000

XLON

1011894974460258

13/06/2024

17:20:25

BST

40

81.9000

XLON

1011894974460259

13/06/2024

17:21:09

BST

72

81.9200

XLON

1011894974460384

13/06/2024

17:21:09

BST

48

81.9000

XLON

1011894974460388

13/06/2024

17:21:14

BST

2

81.9000

XLON

1011894974460396

13/06/2024

17:22:32

BST

88

81.9000

XLON

1011894974460599

13/06/2024

17:22:32

BST

35

81.9000

XLON

1011894974460600

13/06/2024

17:22:32

BST

20

81.9000

XLON

1011894974460601

13/06/2024

17:22:32

BST

38

81.9000

XLON

1011894974460602

13/06/2024

17:23:31

BST

11

81.9000

XLON

1011894974460743

13/06/2024

17:24:09

BST

66

81.9200

XLON

1011894974460832

13/06/2024

17:24:09

BST

114

81.9200

XLON

1011894974460833

13/06/2024

17:24:09

BST

1

81.9200

XLON

1011894974460834

13/06/2024

17:24:10

BST

17

81.9200

XLON

1011894974460843

13/06/2024

17:24:10

BST

88

81.9200

XLON

1011894974460844

13/06/2024

17:24:10

BST

104

81.9200

XLON

1011894974460845

13/06/2024

17:24:10

BST

71

81.9200

XLON

1011894974460846

13/06/2024

17:24:10

BST

6

81.9200

XLON

1011894974460847

13/06/2024

17:24:12

BST

14

81.9200

XLON

1011894974460857

13/06/2024

17:24:12

BST

28

81.9200

XLON

1011894974460858

13/06/2024

17:24:15

BST

42

81.9200

XLON

1011894974460861

13/06/2024

17:24:35

BST

44

81.9200

XLON

1011894974460953

13/06/2024

17:24:36

BST

32

81.9000

XLON

1011894974460955

13/06/2024

17:24:36

BST

18

81.9000

XLON

1011894974460956

13/06/2024

17:25:13

BST

42

81.9200

XLON

1011894974461064

13/06/2024

17:25:13

BST

85

81.9200

XLON

1011894974461065

13/06/2024

17:27:11

BST

50

81.9000

XLON

1011894974461426

13/06/2024

17:28:00

BST

57

81.9400

XLON

1011894974461546

13/06/2024

17:28:00

BST

57

81.9400

XLON

1011894974461548

13/06/2024

17:28:00

BST

48

81.9400

XLON

1011894974461549

13/06/2024

17:28:00

BST

31

81.9400

XLON

1011894974461550

13/06/2024

17:28:00

BST

19

81.9400

XLON

1011894974461551

13/06/2024

17:28:00

BST

26

81.9400

XLON

1011894974461552

13/06/2024

17:29:53

BST

28

81.9600

XLON

1011894974462170

13/06/2024

17:29:53

BST

59

81.9600

XLON

1011894974462171

13/06/2024

17:29:53

BST

20

81.9600

XLON

1011894974462172

13/06/2024

17:29:53

BST

17

81.9600

XLON

1011894974462173

13/06/2024

17:29:53

BST

45

81.9600

XLON

1011894974462174

13/06/2024

17:29:53

BST

45

81.9600

XLON

1011894974462175

13/06/2024

17:29:53

BST

55

81.9600

XLON

1011894974462176

13/06/2024

17:29:53

BST

45

81.9600

XLON

1011894974462180

13/06/2024

17:29:53

BST

40

81.9600

XLON

1011894974462181

13/06/2024

17:29:53

BST

16

81.9600

XLON

1011894974462182

13/06/2024

17:29:53

BST

55

81.9600

XLON

1011894974462183

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.