Purchase of own shares
LONDON, UK / ACCESSWIRE / May 31, 2023 / The Company announces that on 30 May 2023 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 5 May 2023 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 21 February 2023, as announced on 21 February 2023.
Date of purchase: |
30 May 2023 |
|
|
Aggregate number of ordinary shares purchased: |
51,974 |
|
|
Lowest price paid per share: |
£ 53.1600 |
|
|
Highest price paid per share: |
£ 53.8000 |
|
|
Average price paid per share: |
£ 53.5466 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 171,286,590 ordinary shares in issue (excluding 7,506,782 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: Amy Shields (+44 (0)7881 035 550)
Schedule of Purchases
Shares purchased: 51,974 (ISIN: GB00BHJYC057)
Date of purchases: 30 May 2023
Investment firm: GS
Aggregated information:
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
51,974
|
|
|
|
Highest price paid (per ordinary share)
|
£ 53.8000
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 53.1600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 53.5466
|
|
|
|
Detailed information:
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
30/05/2023
|
08:36:35
|
BST
|
215
|
53.4200
|
XLON
|
776874363982366
|
30/05/2023
|
09:02:10
|
BST
|
84
|
53.3400
|
XLON
|
776874363984017
|
30/05/2023
|
09:08:13
|
BST
|
97
|
53.3200
|
XLON
|
776874363984379
|
30/05/2023
|
09:23:50
|
BST
|
112
|
53.3600
|
XLON
|
776874363985424
|
30/05/2023
|
09:26:29
|
BST
|
49
|
53.3600
|
XLON
|
776874363985589
|
30/05/2023
|
09:26:29
|
BST
|
85
|
53.3600
|
XLON
|
776874363985588
|
30/05/2023
|
09:28:26
|
BST
|
46
|
53.3400
|
XLON
|
776874363985713
|
30/05/2023
|
09:28:26
|
BST
|
63
|
53.3400
|
XLON
|
776874363985712
|
30/05/2023
|
09:28:26
|
BST
|
201
|
53.3400
|
XLON
|
776874363985709
|
30/05/2023
|
09:35:27
|
BST
|
86
|
53.3600
|
XLON
|
776874363986177
|
30/05/2023
|
09:45:31
|
BST
|
181
|
53.3600
|
XLON
|
776874363986937
|
30/05/2023
|
09:51:20
|
BST
|
97
|
53.4000
|
XLON
|
776874363987387
|
30/05/2023
|
10:05:44
|
BST
|
137
|
53.4200
|
XLON
|
776874363988285
|
30/05/2023
|
10:10:01
|
BST
|
114
|
53.4800
|
XLON
|
776874363988581
|
30/05/2023
|
10:15:37
|
BST
|
99
|
53.4400
|
XLON
|
776874363988966
|
30/05/2023
|
10:16:36
|
BST
|
129
|
53.4200
|
XLON
|
776874363989075
|
30/05/2023
|
10:28:31
|
BST
|
93
|
53.4200
|
XLON
|
776874363989856
|
30/05/2023
|
10:33:06
|
BST
|
84
|
53.4800
|
XLON
|
776874363990163
|
30/05/2023
|
10:33:57
|
BST
|
29
|
53.4600
|
XLON
|
776874363990223
|
30/05/2023
|
10:33:57
|
BST
|
89
|
53.4600
|
XLON
|
776874363990224
|
30/05/2023
|
10:42:55
|
BST
|
13
|
53.5400
|
XLON
|
776874363990567
|
30/05/2023
|
10:42:55
|
BST
|
73
|
53.5400
|
XLON
|
776874363990566
|
30/05/2023
|
10:42:55
|
BST
|
80
|
53.5400
|
XLON
|
776874363990565
|
30/05/2023
|
10:42:55
|
BST
|
85
|
53.5400
|
XLON
|
776874363990568
|
30/05/2023
|
10:42:55
|
BST
|
259
|
53.5400
|
XLON
|
776874363990563
|
30/05/2023
|
10:43:13
|
BST
|
134
|
53.5200
|
XLON
|
776874363990616
|
30/05/2023
|
10:48:13
|
BST
|
83
|
53.5000
|
XLON
|
776874363990851
|
30/05/2023
|
10:56:58
|
BST
|
120
|
53.4800
|
XLON
|
776874363991240
|
30/05/2023
|
11:09:39
|
BST
|
18
|
53.4600
|
XLON
|
776874363991951
|
30/05/2023
|
11:09:39
|
BST
|
272
|
53.4600
|
XLON
|
776874363991952
|
30/05/2023
|
11:10:10
|
BST
|
10
|
53.4200
|
XLON
|
776874363992015
|
30/05/2023
|
11:10:10
|
BST
|
87
|
53.4200
|
XLON
|
776874363992014
|
30/05/2023
|
11:10:10
|
BST
|
110
|
53.4200
|
XLON
|
776874363992013
|
30/05/2023
|
11:25:31
|
BST
|
333
|
53.5000
|
XLON
|
776874363992716
|
30/05/2023
|
11:25:52
|
BST
|
170
|
53.4800
|
XLON
|
776874363992760
|
30/05/2023
|
11:29:50
|
BST
|
130
|
53.5000
|
XLON
|
776874363992893
|
30/05/2023
|
11:38:24
|
BST
|
204
|
53.4800
|
XLON
|
776874363993198
|
30/05/2023
|
11:48:35
|
BST
|
262
|
53.4600
|
XLON
|
776874363993692
|
30/05/2023
|
11:49:58
|
BST
|
46
|
53.4400
|
XLON
|
776874363993781
|
30/05/2023
|
11:49:58
|
BST
|
55
|
53.4400
|
XLON
|
776874363993780
|
30/05/2023
|
11:55:00
|
BST
|
150
|
53.4200
|
XLON
|
776874363993986
|
30/05/2023
|
11:59:55
|
BST
|
2
|
53.4200
|
XLON
|
776874363994166
|
30/05/2023
|
11:59:55
|
BST
|
4
|
53.4200
|
XLON
|
776874363994165
|
30/05/2023
|
12:01:04
|
BST
|
147
|
53.4200
|
XLON
|
776874363994348
|
30/05/2023
|
12:05:03
|
BST
|
185
|
53.4000
|
XLON
|
776874363994549
|
30/05/2023
|
12:06:36
|
BST
|
171
|
53.3600
|
XLON
|
776874363994679
|
30/05/2023
|
12:10:33
|
BST
|
83
|
53.2800
|
XLON
|
776874363995042
|
30/05/2023
|
12:10:35
|
BST
|
97
|
53.2600
|
XLON
|
776874363995054
|
30/05/2023
|
12:21:09
|
BST
|
133
|
53.3600
|
XLON
|
776874363995659
|
30/05/2023
|
12:21:09
|
BST
|
242
|
53.3600
|
XLON
|
776874363995660
|
30/05/2023
|
12:22:14
|
BST
|
80
|
53.4000
|
XLON
|
776874363995716
|
30/05/2023
|
12:29:11
|
BST
|
9
|
53.4600
|
XLON
|
776874363996134
|
30/05/2023
|
12:29:55
|
BST
|
43
|
53.4400
|
XLON
|
776874363996198
|
30/05/2023
|
12:29:55
|
BST
|
182
|
53.4400
|
XLON
|
776874363996199
|
30/05/2023
|
12:29:55
|
BST
|
354
|
53.4400
|
XLON
|
776874363996197
|
30/05/2023
|
12:29:55
|
BST
|
359
|
53.4400
|
XLON
|
776874363996194
|
30/05/2023
|
12:39:31
|
BST
|
75
|
53.5000
|
XLON
|
776874363996683
|
30/05/2023
|
12:39:31
|
BST
|
274
|
53.5000
|
XLON
|
776874363996684
|
30/05/2023
|
12:40:27
|
BST
|
108
|
53.5000
|
XLON
|
776874363996731
|
30/05/2023
|
12:40:30
|
BST
|
60
|
53.5400
|
XLON
|
776874363996764
|
30/05/2023
|
12:40:30
|
BST
|
74
|
53.5400
|
XLON
|
776874363996761
|
30/05/2023
|
12:40:30
|
BST
|
81
|
53.5400
|
XLON
|
776874363996759
|
30/05/2023
|
12:40:30
|
BST
|
89
|
53.5400
|
XLON
|
776874363996760
|
30/05/2023
|
12:41:22
|
BST
|
52
|
53.5600
|
XLON
|
776874363996811
|
30/05/2023
|
12:41:22
|
BST
|
82
|
53.5600
|
XLON
|
776874363996810
|
30/05/2023
|
12:41:24
|
BST
|
86
|
53.5600
|
XLON
|
776874363996812
|
30/05/2023
|
12:43:59
|
BST
|
62
|
53.5200
|
XLON
|
776874363996967
|
30/05/2023
|
12:43:59
|
BST
|
20
|
53.5400
|
XLON
|
776874363996971
|
30/05/2023
|
12:43:59
|
BST
|
34
|
53.5400
|
XLON
|
776874363996969
|
30/05/2023
|
12:43:59
|
BST
|
40
|
53.5400
|
XLON
|
776874363996972
|
30/05/2023
|
12:43:59
|
BST
|
57
|
53.5400
|
XLON
|
776874363996976
|
30/05/2023
|
12:43:59
|
BST
|
62
|
53.5400
|
XLON
|
776874363996970
|
30/05/2023
|
12:43:59
|
BST
|
62
|
53.5400
|
XLON
|
776874363996975
|
30/05/2023
|
12:43:59
|
BST
|
86
|
53.5400
|
XLON
|
776874363996973
|
30/05/2023
|
12:43:59
|
BST
|
88
|
53.5400
|
XLON
|
776874363996974
|
30/05/2023
|
12:43:59
|
BST
|
103
|
53.5400
|
XLON
|
776874363996977
|
30/05/2023
|
12:43:59
|
BST
|
153
|
53.5400
|
XLON
|
776874363996968
|
30/05/2023
|
12:44:00
|
BST
|
94
|
53.5400
|
XLON
|
776874363996980
|
30/05/2023
|
12:46:49
|
BST
|
302
|
53.5600
|
XLON
|
776874363997140
|
30/05/2023
|
12:46:51
|
BST
|
56
|
53.5600
|
XLON
|
776874363997143
|
30/05/2023
|
12:46:51
|
BST
|
70
|
53.5600
|
XLON
|
776874363997142
|
30/05/2023
|
12:46:51
|
BST
|
96
|
53.5600
|
XLON
|
776874363997145
|
30/05/2023
|
12:46:51
|
BST
|
113
|
53.5600
|
XLON
|
776874363997144
|
30/05/2023
|
12:47:38
|
BST
|
122
|
53.5800
|
XLON
|
776874363997181
|
30/05/2023
|
12:53:29
|
BST
|
60
|
53.6000
|
XLON
|
776874363997556
|
30/05/2023
|
12:53:29
|
BST
|
75
|
53.6000
|
XLON
|
776874363997555
|
30/05/2023
|
12:53:29
|
BST
|
216
|
53.6000
|
XLON
|
776874363997557
|
30/05/2023
|
12:53:29
|
BST
|
326
|
53.6000
|
XLON
|
776874363997552
|
30/05/2023
|
12:54:10
|
BST
|
19
|
53.5800
|
XLON
|
776874363997608
|
30/05/2023
|
12:54:10
|
BST
|
135
|
53.5800
|
XLON
|
776874363997606
|
30/05/2023
|
12:54:10
|
BST
|
294
|
53.5800
|
XLON
|
776874363997607
|
30/05/2023
|
12:54:14
|
BST
|
152
|
53.5600
|
XLON
|
776874363997610
|
30/05/2023
|
13:00:36
|
BST
|
95
|
53.5800
|
XLON
|
776874363998028
|
30/05/2023
|
13:00:36
|
BST
|
207
|
53.5800
|
XLON
|
776874363998027
|
30/05/2023
|
13:02:31
|
BST
|
102
|
53.5400
|
XLON
|
776874363998216
|
30/05/2023
|
13:03:06
|
BST
|
66
|
53.5200
|
XLON
|
776874363998248
|
30/05/2023
|
13:06:00
|
BST
|
134
|
53.5600
|
XLON
|
776874363998377
|
30/05/2023
|
13:10:20
|
BST
|
127
|
53.5600
|
XLON
|
776874363998630
|
30/05/2023
|
13:18:15
|
BST
|
286
|
53.6200
|
XLON
|
776874363999005
|
30/05/2023
|
13:18:15
|
BST
|
11
|
53.6400
|
XLON
|
776874363999013
|
30/05/2023
|
13:18:15
|
BST
|
51
|
53.6400
|
XLON
|
776874363999012
|
30/05/2023
|
13:18:15
|
BST
|
75
|
53.6400
|
XLON
|
776874363999011
|
30/05/2023
|
13:18:15
|
BST
|
78
|
53.6400
|
XLON
|
776874363999010
|
30/05/2023
|
13:18:47
|
BST
|
276
|
53.6000
|
XLON
|
776874363999048
|
30/05/2023
|
13:20:23
|
BST
|
99
|
53.5800
|
XLON
|
776874363999163
|
30/05/2023
|
13:22:16
|
BST
|
102
|
53.6000
|
XLON
|
776874363999252
|
30/05/2023
|
13:33:49
|
BST
|
223
|
53.5400
|
XLON
|
776874363999751
|
30/05/2023
|
13:40:30
|
BST
|
344
|
53.5400
|
XLON
|
776874364000208
|
30/05/2023
|
13:43:32
|
BST
|
48
|
53.6000
|
XLON
|
776874364000371
|
30/05/2023
|
13:43:32
|
BST
|
88
|
53.6000
|
XLON
|
776874364000370
|
30/05/2023
|
13:44:35
|
BST
|
23
|
53.6000
|
XLON
|
776874364000434
|
30/05/2023
|
13:44:35
|
BST
|
48
|
53.6000
|
XLON
|
776874364000433
|
30/05/2023
|
13:44:35
|
BST
|
73
|
53.6000
|
XLON
|
776874364000432
|
30/05/2023
|
13:44:38
|
BST
|
32
|
53.5800
|
XLON
|
776874364000437
|
30/05/2023
|
13:44:38
|
BST
|
71
|
53.5800
|
XLON
|
776874364000436
|
30/05/2023
|
13:47:57
|
BST
|
75
|
53.5400
|
XLON
|
776874364000658
|
30/05/2023
|
13:47:57
|
BST
|
321
|
53.5400
|
XLON
|
776874364000659
|
30/05/2023
|
13:56:46
|
BST
|
403
|
53.5000
|
XLON
|
776874364001284
|
30/05/2023
|
14:00:12
|
BST
|
93
|
53.5200
|
XLON
|
776874364001537
|
30/05/2023
|
14:03:35
|
BST
|
156
|
53.5000
|
XLON
|
776874364001797
|
30/05/2023
|
14:03:35
|
BST
|
250
|
53.5000
|
XLON
|
776874364001798
|
30/05/2023
|
14:11:35
|
BST
|
240
|
53.5200
|
XLON
|
776874364002254
|
30/05/2023
|
14:11:38
|
BST
|
13
|
53.5200
|
XLON
|
776874364002269
|
30/05/2023
|
14:11:38
|
BST
|
100
|
53.5200
|
XLON
|
776874364002268
|
30/05/2023
|
14:19:57
|
BST
|
241
|
53.5400
|
XLON
|
776874364002876
|
30/05/2023
|
14:20:02
|
BST
|
21
|
53.5400
|
XLON
|
776874364002903
|
30/05/2023
|
14:23:32
|
BST
|
74
|
53.5400
|
XLON
|
776874364003287
|
30/05/2023
|
14:25:14
|
BST
|
102
|
53.5200
|
XLON
|
776874364003462
|
30/05/2023
|
14:25:14
|
BST
|
35
|
53.5400
|
XLON
|
776874364003458
|
30/05/2023
|
14:25:14
|
BST
|
61
|
53.5400
|
XLON
|
776874364003459
|
30/05/2023
|
14:25:14
|
BST
|
64
|
53.5400
|
XLON
|
776874364003461
|
30/05/2023
|
14:25:14
|
BST
|
73
|
53.5400
|
XLON
|
776874364003460
|
30/05/2023
|
14:25:19
|
BST
|
9
|
53.5400
|
XLON
|
776874364003473
|
30/05/2023
|
14:26:02
|
BST
|
259
|
53.5200
|
XLON
|
776874364003555
|
30/05/2023
|
14:26:43
|
BST
|
48
|
53.5600
|
XLON
|
776874364003605
|
30/05/2023
|
14:28:03
|
BST
|
84
|
53.5800
|
XLON
|
776874364003768
|
30/05/2023
|
14:28:42
|
BST
|
99
|
53.5800
|
XLON
|
776874364003860
|
30/05/2023
|
14:28:58
|
BST
|
381
|
53.5800
|
XLON
|
776874364003873
|
30/05/2023
|
14:30:00
|
BST
|
1
|
53.5400
|
XLON
|
776874364004057
|
30/05/2023
|
14:30:00
|
BST
|
20
|
53.5400
|
XLON
|
776874364004053
|
30/05/2023
|
14:30:00
|
BST
|
63
|
53.5400
|
XLON
|
776874364004055
|
30/05/2023
|
14:30:00
|
BST
|
67
|
53.5400
|
XLON
|
776874364004056
|
30/05/2023
|
14:33:41
|
BST
|
91
|
53.6000
|
XLON
|
776874364005316
|
30/05/2023
|
14:33:41
|
BST
|
245
|
53.6000
|
XLON
|
776874364005317
|
30/05/2023
|
14:33:44
|
BST
|
43
|
53.6000
|
XLON
|
776874364005322
|
30/05/2023
|
14:33:44
|
BST
|
50
|
53.6000
|
XLON
|
776874364005323
|
30/05/2023
|
14:33:44
|
BST
|
65
|
53.6000
|
XLON
|
776874364005324
|
30/05/2023
|
14:33:44
|
BST
|
73
|
53.6000
|
XLON
|
776874364005325
|
30/05/2023
|
14:33:44
|
BST
|
73
|
53.6000
|
XLON
|
776874364005326
|
30/05/2023
|
14:33:44
|
BST
|
83
|
53.6000
|
XLON
|
776874364005327
|
30/05/2023
|
14:33:54
|
BST
|
20
|
53.6000
|
XLON
|
776874364005369
|
30/05/2023
|
14:33:54
|
BST
|
134
|
53.6000
|
XLON
|
776874364005368
|
30/05/2023
|
14:34:52
|
BST
|
406
|
53.6000
|
XLON
|
776874364005546
|
30/05/2023
|
14:35:52
|
BST
|
201
|
53.6000
|
XLON
|
776874364005848
|
30/05/2023
|
14:37:55
|
BST
|
65
|
53.6200
|
XLON
|
776874364006266
|
30/05/2023
|
14:37:55
|
BST
|
73
|
53.6200
|
XLON
|
776874364006267
|
30/05/2023
|
14:37:55
|
BST
|
93
|
53.6200
|
XLON
|
776874364006268
|
30/05/2023
|
14:37:55
|
BST
|
1
|
53.6400
|
XLON
|
776874364006249
|
30/05/2023
|
14:37:55
|
BST
|
177
|
53.6400
|
XLON
|
776874364006250
|
30/05/2023
|
14:38:01
|
BST
|
30
|
53.6400
|
XLON
|
776874364006292
|
30/05/2023
|
14:38:01
|
BST
|
65
|
53.6400
|
XLON
|
776874364006290
|
30/05/2023
|
14:38:01
|
BST
|
73
|
53.6400
|
XLON
|
776874364006291
|
30/05/2023
|
14:38:01
|
BST
|
73
|
53.6400
|
XLON
|
776874364006293
|
30/05/2023
|
14:39:01
|
BST
|
46
|
53.6400
|
XLON
|
776874364006582
|
30/05/2023
|
14:39:01
|
BST
|
65
|
53.6400
|
XLON
|
776874364006581
|
30/05/2023
|
14:39:01
|
BST
|
73
|
53.6400
|
XLON
|
776874364006580
|
30/05/2023
|
14:39:01
|
BST
|
83
|
53.6400
|
XLON
|
776874364006574
|
30/05/2023
|
14:39:01
|
BST
|
101
|
53.6400
|
XLON
|
776874364006575
|
30/05/2023
|
14:39:01
|
BST
|
218
|
53.6400
|
XLON
|
776874364006576
|
30/05/2023
|
14:40:00
|
BST
|
13
|
53.6200
|
XLON
|
776874364006766
|
30/05/2023
|
14:40:00
|
BST
|
184
|
53.6200
|
XLON
|
776874364006767
|
30/05/2023
|
14:40:03
|
BST
|
60
|
53.6200
|
XLON
|
776874364006788
|
30/05/2023
|
14:40:03
|
BST
|
245
|
53.6200
|
XLON
|
776874364006787
|
30/05/2023
|
14:40:20
|
BST
|
113
|
53.6200
|
XLON
|
776874364006853
|
30/05/2023
|
14:42:08
|
BST
|
295
|
53.6200
|
XLON
|
776874364007243
|
30/05/2023
|
14:42:24
|
BST
|
129
|
53.6200
|
XLON
|
776874364007296
|
30/05/2023
|
14:42:24
|
BST
|
146
|
53.6200
|
XLON
|
776874364007295
|
30/05/2023
|
14:42:24
|
BST
|
146
|
53.6200
|
XLON
|
776874364007297
|
30/05/2023
|
14:42:35
|
BST
|
143
|
53.5800
|
XLON
|
776874364007345
|
30/05/2023
|
14:45:18
|
BST
|
27
|
53.5800
|
XLON
|
776874364007796
|
30/05/2023
|
14:45:18
|
BST
|
245
|
53.5800
|
XLON
|
776874364007797
|
30/05/2023
|
14:46:17
|
BST
|
152
|
53.6200
|
XLON
|
776874364007953
|
30/05/2023
|
14:46:17
|
BST
|
233
|
53.6200
|
XLON
|
776874364007952
|
30/05/2023
|
14:46:54
|
BST
|
104
|
53.6600
|
XLON
|
776874364008048
|
30/05/2023
|
14:47:00
|
BST
|
354
|
53.6600
|
XLON
|
776874364008053
|
30/05/2023
|
14:47:09
|
BST
|
139
|
53.6600
|
XLON
|
776874364008124
|
30/05/2023
|
14:47:27
|
BST
|
28
|
53.6600
|
XLON
|
776874364008192
|
30/05/2023
|
14:47:27
|
BST
|
100
|
53.6600
|
XLON
|
776874364008193
|
30/05/2023
|
14:47:27
|
BST
|
150
|
53.6600
|
XLON
|
776874364008191
|
30/05/2023
|
14:51:10
|
BST
|
150
|
53.6400
|
XLON
|
776874364008771
|
30/05/2023
|
14:51:10
|
BST
|
14
|
53.6600
|
XLON
|
776874364008777
|
30/05/2023
|
14:51:10
|
BST
|
73
|
53.6600
|
XLON
|
776874364008776
|
30/05/2023
|
14:51:20
|
BST
|
7
|
53.6600
|
XLON
|
776874364008796
|
30/05/2023
|
14:51:35
|
BST
|
97
|
53.6600
|
XLON
|
776874364008946
|
30/05/2023
|
14:51:42
|
BST
|
41
|
53.6600
|
XLON
|
776874364009047
|
30/05/2023
|
14:51:42
|
BST
|
83
|
53.6600
|
XLON
|
776874364009017
|
30/05/2023
|
14:51:42
|
BST
|
113
|
53.6600
|
XLON
|
776874364009018
|
30/05/2023
|
14:51:42
|
BST
|
169
|
53.6600
|
XLON
|
776874364009016
|
30/05/2023
|
14:51:42
|
BST
|
312
|
53.6600
|
XLON
|
776874364009046
|
30/05/2023
|
14:53:26
|
BST
|
54
|
53.7200
|
XLON
|
776874364009400
|
30/05/2023
|
14:53:26
|
BST
|
69
|
53.7200
|
XLON
|
776874364009402
|
30/05/2023
|
14:53:26
|
BST
|
82
|
53.7200
|
XLON
|
776874364009399
|
30/05/2023
|
14:53:26
|
BST
|
88
|
53.7200
|
XLON
|
776874364009401
|
30/05/2023
|
14:53:26
|
BST
|
89
|
53.7200
|
XLON
|
776874364009397
|
30/05/2023
|
14:53:26
|
BST
|
92
|
53.7200
|
XLON
|
776874364009398
|
30/05/2023
|
14:53:29
|
BST
|
16
|
53.7200
|
XLON
|
776874364009403
|
30/05/2023
|
14:53:29
|
BST
|
77
|
53.7200
|
XLON
|
776874364009404
|
30/05/2023
|
14:53:38
|
BST
|
332
|
53.7000
|
XLON
|
776874364009459
|
30/05/2023
|
14:53:51
|
BST
|
80
|
53.7000
|
XLON
|
776874364009517
|
30/05/2023
|
14:53:51
|
BST
|
82
|
53.7000
|
XLON
|
776874364009514
|
30/05/2023
|
14:53:51
|
BST
|
89
|
53.7000
|
XLON
|
776874364009516
|
30/05/2023
|
14:53:51
|
BST
|
92
|
53.7000
|
XLON
|
776874364009515
|
30/05/2023
|
14:53:54
|
BST
|
33
|
53.7000
|
XLON
|
776874364009528
|
30/05/2023
|
14:53:54
|
BST
|
58
|
53.7000
|
XLON
|
776874364009529
|
30/05/2023
|
14:54:12
|
BST
|
66
|
53.6800
|
XLON
|
776874364009631
|
30/05/2023
|
14:54:12
|
BST
|
94
|
53.6800
|
XLON
|
776874364009630
|
30/05/2023
|
14:54:12
|
BST
|
380
|
53.6800
|
XLON
|
776874364009625
|
30/05/2023
|
14:55:10
|
BST
|
107
|
53.6800
|
XLON
|
776874364009798
|
30/05/2023
|
14:55:11
|
BST
|
49
|
53.6600
|
XLON
|
776874364009817
|
30/05/2023
|
14:55:11
|
BST
|
74
|
53.6600
|
XLON
|
776874364009816
|
30/05/2023
|
14:57:15
|
BST
|
19
|
53.6200
|
XLON
|
776874364010541
|
30/05/2023
|
14:57:15
|
BST
|
192
|
53.6200
|
XLON
|
776874364010542
|
30/05/2023
|
14:59:04
|
BST
|
94
|
53.6800
|
XLON
|
776874364010871
|
30/05/2023
|
14:59:04
|
BST
|
149
|
53.6800
|
XLON
|
776874364010870
|
30/05/2023
|
15:00:00
|
BST
|
223
|
53.7000
|
XLON
|
776874364011014
|
30/05/2023
|
15:00:40
|
BST
|
79
|
53.7000
|
XLON
|
776874364011121
|
30/05/2023
|
15:00:40
|
BST
|
95
|
53.7000
|
XLON
|
776874364011122
|
30/05/2023
|
15:00:40
|
BST
|
346
|
53.7000
|
XLON
|
776874364011115
|
30/05/2023
|
15:00:42
|
BST
|
76
|
53.6600
|
XLON
|
776874364011141
|
30/05/2023
|
15:00:42
|
BST
|
22
|
53.6800
|
XLON
|
776874364011143
|
30/05/2023
|
15:00:42
|
BST
|
77
|
53.6800
|
XLON
|
776874364011142
|
30/05/2023
|
15:00:42
|
BST
|
154
|
53.6800
|
XLON
|
776874364011129
|
30/05/2023
|
15:02:31
|
BST
|
96
|
53.6200
|
XLON
|
776874364011515
|
30/05/2023
|
15:02:31
|
BST
|
140
|
53.6200
|
XLON
|
776874364011496
|
30/05/2023
|
15:03:40
|
BST
|
58
|
53.6400
|
XLON
|
776874364011805
|
30/05/2023
|
15:03:40
|
BST
|
170
|
53.6400
|
XLON
|
776874364011799
|
30/05/2023
|
15:03:40
|
BST
|
221
|
53.6400
|
XLON
|
776874364011804
|
30/05/2023
|
15:03:40
|
BST
|
231
|
53.6400
|
XLON
|
776874364011800
|
30/05/2023
|
15:05:11
|
BST
|
27
|
53.6400
|
XLON
|
776874364012248
|
30/05/2023
|
15:05:11
|
BST
|
30
|
53.6400
|
XLON
|
776874364012249
|
30/05/2023
|
15:05:11
|
BST
|
33
|
53.6400
|
XLON
|
776874364012247
|
30/05/2023
|
15:05:19
|
BST
|
62
|
53.6400
|
XLON
|
776874364012266
|
30/05/2023
|
15:05:19
|
BST
|
145
|
53.6400
|
XLON
|
776874364012267
|
30/05/2023
|
15:05:24
|
BST
|
90
|
53.6400
|
XLON
|
776874364012287
|
30/05/2023
|
15:05:24
|
BST
|
227
|
53.6400
|
XLON
|
776874364012285
|
30/05/2023
|
15:05:42
|
BST
|
87
|
53.6400
|
XLON
|
776874364012345
|
30/05/2023
|
15:06:14
|
BST
|
51
|
53.7000
|
XLON
|
776874364012462
|
30/05/2023
|
15:06:14
|
BST
|
93
|
53.7000
|
XLON
|
776874364012463
|
30/05/2023
|
15:06:17
|
BST
|
52
|
53.6800
|
XLON
|
776874364012470
|
30/05/2023
|
15:06:17
|
BST
|
105
|
53.6800
|
XLON
|
776874364012472
|
30/05/2023
|
15:06:17
|
BST
|
202
|
53.6800
|
XLON
|
776874364012471
|
30/05/2023
|
15:06:19
|
BST
|
1
|
53.6800
|
XLON
|
776874364012475
|
30/05/2023
|
15:06:19
|
BST
|
30
|
53.6800
|
XLON
|
776874364012476
|
30/05/2023
|
15:06:19
|
BST
|
64
|
53.6800
|
XLON
|
776874364012487
|
30/05/2023
|
15:06:19
|
BST
|
82
|
53.6800
|
XLON
|
776874364012486
|
30/05/2023
|
15:06:19
|
BST
|
85
|
53.6800
|
XLON
|
776874364012477
|
30/05/2023
|
15:07:16
|
BST
|
121
|
53.7400
|
XLON
|
776874364012809
|
30/05/2023
|
15:07:20
|
BST
|
72
|
53.7400
|
XLON
|
776874364012831
|
30/05/2023
|
15:07:28
|
BST
|
106
|
53.7400
|
XLON
|
776874364012855
|
30/05/2023
|
15:08:06
|
BST
|
177
|
53.7200
|
XLON
|
776874364012934
|
30/05/2023
|
15:09:19
|
BST
|
80
|
53.7200
|
XLON
|
776874364013149
|
30/05/2023
|
15:09:19
|
BST
|
82
|
53.7200
|
XLON
|
776874364013151
|
30/05/2023
|
15:09:19
|
BST
|
92
|
53.7200
|
XLON
|
776874364013150
|
30/05/2023
|
15:09:24
|
BST
|
296
|
53.7400
|
XLON
|
776874364013163
|
30/05/2023
|
15:09:39
|
BST
|
363
|
53.7200
|
XLON
|
776874364013275
|
30/05/2023
|
15:10:37
|
BST
|
224
|
53.7200
|
XLON
|
776874364013456
|
30/05/2023
|
15:11:01
|
BST
|
150
|
53.6600
|
XLON
|
776874364013554
|
30/05/2023
|
15:12:04
|
BST
|
17
|
53.6600
|
XLON
|
776874364013738
|
30/05/2023
|
15:12:04
|
BST
|
73
|
53.6600
|
XLON
|
776874364013736
|
30/05/2023
|
15:12:04
|
BST
|
150
|
53.6600
|
XLON
|
776874364013737
|
30/05/2023
|
15:12:34
|
BST
|
184
|
53.6400
|
XLON
|
776874364013851
|
30/05/2023
|
15:13:27
|
BST
|
110
|
53.7000
|
XLON
|
776874364014012
|
30/05/2023
|
15:14:55
|
BST
|
84
|
53.7400
|
XLON
|
776874364014210
|
30/05/2023
|
15:15:19
|
BST
|
38
|
53.7800
|
XLON
|
776874364014275
|
30/05/2023
|
15:15:19
|
BST
|
45
|
53.7800
|
XLON
|
776874364014278
|
30/05/2023
|
15:15:19
|
BST
|
80
|
53.7800
|
XLON
|
776874364014277
|
30/05/2023
|
15:15:19
|
BST
|
92
|
53.7800
|
XLON
|
776874364014276
|
30/05/2023
|
15:15:19
|
BST
|
121
|
53.7800
|
XLON
|
776874364014274
|
30/05/2023
|
15:17:00
|
BST
|
38
|
53.7800
|
XLON
|
776874364014493
|
30/05/2023
|
15:17:00
|
BST
|
46
|
53.7800
|
XLON
|
776874364014492
|
30/05/2023
|
15:19:02
|
BST
|
113
|
53.7800
|
XLON
|
776874364014783
|
30/05/2023
|
15:19:02
|
BST
|
242
|
53.7800
|
XLON
|
776874364014784
|
30/05/2023
|
15:19:02
|
BST
|
328
|
53.7800
|
XLON
|
776874364014789
|
30/05/2023
|
15:21:55
|
BST
|
103
|
53.8000
|
XLON
|
776874364015349
|
30/05/2023
|
15:21:55
|
BST
|
286
|
53.8000
|
XLON
|
776874364015350
|
30/05/2023
|
15:22:00
|
BST
|
2
|
53.7800
|
XLON
|
776874364015378
|
30/05/2023
|
15:22:00
|
BST
|
35
|
53.7800
|
XLON
|
776874364015379
|
30/05/2023
|
15:22:00
|
BST
|
98
|
53.7800
|
XLON
|
776874364015380
|
30/05/2023
|
15:23:04
|
BST
|
64
|
53.7400
|
XLON
|
776874364015611
|
30/05/2023
|
15:23:25
|
BST
|
89
|
53.7200
|
XLON
|
776874364015680
|
30/05/2023
|
15:24:18
|
BST
|
88
|
53.7200
|
XLON
|
776874364015815
|
30/05/2023
|
15:27:03
|
BST
|
40
|
53.7000
|
XLON
|
776874364016231
|
30/05/2023
|
15:27:03
|
BST
|
84
|
53.7000
|
XLON
|
776874364016230
|
30/05/2023
|
15:29:53
|
BST
|
128
|
53.6000
|
XLON
|
776874364016546
|
30/05/2023
|
15:29:53
|
BST
|
204
|
53.6000
|
XLON
|
776874364016547
|
30/05/2023
|
15:31:13
|
BST
|
23
|
53.6000
|
XLON
|
776874364016726
|
30/05/2023
|
15:31:13
|
BST
|
288
|
53.6000
|
XLON
|
776874364016727
|
30/05/2023
|
15:31:51
|
BST
|
38
|
53.6000
|
XLON
|
776874364016809
|
30/05/2023
|
15:31:51
|
BST
|
70
|
53.6000
|
XLON
|
776874364016810
|
30/05/2023
|
15:31:52
|
BST
|
87
|
53.6000
|
XLON
|
776874364016811
|
30/05/2023
|
15:33:01
|
BST
|
66
|
53.7000
|
XLON
|
776874364017057
|
30/05/2023
|
15:33:01
|
BST
|
99
|
53.7000
|
XLON
|
776874364017056
|
30/05/2023
|
15:33:31
|
BST
|
402
|
53.6800
|
XLON
|
776874364017134
|
30/05/2023
|
15:33:38
|
BST
|
85
|
53.6600
|
XLON
|
776874364017140
|
30/05/2023
|
15:34:34
|
BST
|
51
|
53.6600
|
XLON
|
776874364017348
|
30/05/2023
|
15:34:34
|
BST
|
84
|
53.6600
|
XLON
|
776874364017349
|
30/05/2023
|
15:34:55
|
BST
|
102
|
53.6400
|
XLON
|
776874364017423
|
30/05/2023
|
15:36:16
|
BST
|
124
|
53.5800
|
XLON
|
776874364017735
|
30/05/2023
|
15:36:16
|
BST
|
152
|
53.5800
|
XLON
|
776874364017738
|
30/05/2023
|
15:37:15
|
BST
|
167
|
53.5800
|
XLON
|
776874364017893
|
30/05/2023
|
15:38:30
|
BST
|
86
|
53.5800
|
XLON
|
776874364018028
|
30/05/2023
|
15:39:05
|
BST
|
87
|
53.5600
|
XLON
|
776874364018148
|
30/05/2023
|
15:39:28
|
BST
|
85
|
53.5600
|
XLON
|
776874364018213
|
30/05/2023
|
15:39:38
|
BST
|
3
|
53.5600
|
XLON
|
776874364018267
|
30/05/2023
|
15:39:38
|
BST
|
60
|
53.5600
|
XLON
|
776874364018264
|
30/05/2023
|
15:39:38
|
BST
|
61
|
53.5600
|
XLON
|
776874364018266
|
30/05/2023
|
15:39:38
|
BST
|
92
|
53.5600
|
XLON
|
776874364018265
|
30/05/2023
|
15:40:12
|
BST
|
80
|
53.5200
|
XLON
|
776874364018359
|
30/05/2023
|
15:41:04
|
BST
|
118
|
53.5600
|
XLON
|
776874364018439
|
30/05/2023
|
15:41:04
|
BST
|
257
|
53.5600
|
XLON
|
776874364018438
|
30/05/2023
|
15:41:59
|
BST
|
36
|
53.5600
|
XLON
|
776874364018564
|
30/05/2023
|
15:42:00
|
BST
|
221
|
53.5600
|
XLON
|
776874364018581
|
30/05/2023
|
15:42:02
|
BST
|
116
|
53.5600
|
XLON
|
776874364018585
|
30/05/2023
|
15:43:02
|
BST
|
33
|
53.5600
|
XLON
|
776874364018743
|
30/05/2023
|
15:43:02
|
BST
|
52
|
53.5600
|
XLON
|
776874364018742
|
30/05/2023
|
15:44:19
|
BST
|
121
|
53.5600
|
XLON
|
776874364019012
|
30/05/2023
|
15:44:19
|
BST
|
389
|
53.5600
|
XLON
|
776874364019010
|
30/05/2023
|
15:44:41
|
BST
|
96
|
53.5600
|
XLON
|
776874364019043
|
30/05/2023
|
15:45:11
|
BST
|
22
|
53.5400
|
XLON
|
776874364019097
|
30/05/2023
|
15:45:11
|
BST
|
66
|
53.5400
|
XLON
|
776874364019098
|
30/05/2023
|
15:46:34
|
BST
|
93
|
53.5600
|
XLON
|
776874364019313
|
30/05/2023
|
15:46:43
|
BST
|
153
|
53.5600
|
XLON
|
776874364019340
|
30/05/2023
|
15:46:59
|
BST
|
38
|
53.5600
|
XLON
|
776874364019410
|
30/05/2023
|
15:46:59
|
BST
|
80
|
53.5600
|
XLON
|
776874364019409
|
30/05/2023
|
15:47:29
|
BST
|
279
|
53.5400
|
XLON
|
776874364019504
|
30/05/2023
|
15:47:59
|
BST
|
155
|
53.5200
|
XLON
|
776874364019634
|
30/05/2023
|
15:48:58
|
BST
|
88
|
53.5200
|
XLON
|
776874364019815
|
30/05/2023
|
15:49:13
|
BST
|
232
|
53.5200
|
XLON
|
776874364019865
|
30/05/2023
|
15:50:38
|
BST
|
14
|
53.5800
|
XLON
|
776874364020120
|
30/05/2023
|
15:50:38
|
BST
|
89
|
53.5800
|
XLON
|
776874364020118
|
30/05/2023
|
15:50:38
|
BST
|
100
|
53.5800
|
XLON
|
776874364020119
|
30/05/2023
|
15:51:48
|
BST
|
85
|
53.6000
|
XLON
|
776874364020303
|
30/05/2023
|
15:52:07
|
BST
|
5
|
53.6000
|
XLON
|
776874364020354
|
30/05/2023
|
15:52:07
|
BST
|
79
|
53.6000
|
XLON
|
776874364020353
|
30/05/2023
|
15:52:26
|
BST
|
14
|
53.6000
|
XLON
|
776874364020386
|
30/05/2023
|
15:52:26
|
BST
|
70
|
53.6000
|
XLON
|
776874364020385
|
30/05/2023
|
15:52:41
|
BST
|
10
|
53.6000
|
XLON
|
776874364020440
|
30/05/2023
|
15:52:41
|
BST
|
25
|
53.6000
|
XLON
|
776874364020436
|
30/05/2023
|
15:52:41
|
BST
|
45
|
53.6000
|
XLON
|
776874364020441
|
30/05/2023
|
15:52:41
|
BST
|
50
|
53.6000
|
XLON
|
776874364020439
|
30/05/2023
|
15:52:41
|
BST
|
70
|
53.6000
|
XLON
|
776874364020438
|
30/05/2023
|
15:52:41
|
BST
|
170
|
53.6000
|
XLON
|
776874364020437
|
30/05/2023
|
15:53:12
|
BST
|
33
|
53.6000
|
XLON
|
776874364020488
|
30/05/2023
|
15:53:12
|
BST
|
112
|
53.6000
|
XLON
|
776874364020484
|
30/05/2023
|
15:53:12
|
BST
|
145
|
53.6000
|
XLON
|
776874364020487
|
30/05/2023
|
15:54:36
|
BST
|
123
|
53.5200
|
XLON
|
776874364020763
|
30/05/2023
|
15:54:36
|
BST
|
148
|
53.5200
|
XLON
|
776874364020762
|
30/05/2023
|
15:55:25
|
BST
|
130
|
53.5200
|
XLON
|
776874364020814
|
30/05/2023
|
15:55:59
|
BST
|
90
|
53.5000
|
XLON
|
776874364020874
|
30/05/2023
|
15:55:59
|
BST
|
139
|
53.5000
|
XLON
|
776874364020873
|
30/05/2023
|
15:56:30
|
BST
|
25
|
53.5000
|
XLON
|
776874364020931
|
30/05/2023
|
15:57:04
|
BST
|
60
|
53.5400
|
XLON
|
776874364021013
|
30/05/2023
|
15:57:04
|
BST
|
77
|
53.5400
|
XLON
|
776874364021012
|
30/05/2023
|
15:57:36
|
BST
|
80
|
53.5000
|
XLON
|
776874364021124
|
30/05/2023
|
15:57:36
|
BST
|
173
|
53.5000
|
XLON
|
776874364021122
|
30/05/2023
|
15:59:11
|
BST
|
20
|
53.5600
|
XLON
|
776874364021349
|
30/05/2023
|
15:59:11
|
BST
|
24
|
53.5600
|
XLON
|
776874364021351
|
30/05/2023
|
15:59:11
|
BST
|
93
|
53.5600
|
XLON
|
776874364021350
|
30/05/2023
|
15:59:30
|
BST
|
1
|
53.5600
|
XLON
|
776874364021366
|
30/05/2023
|
16:00:01
|
BST
|
77
|
53.5600
|
XLON
|
776874364021403
|
30/05/2023
|
16:00:06
|
BST
|
20
|
53.5600
|
XLON
|
776874364021430
|
30/05/2023
|
16:00:12
|
BST
|
29
|
53.5600
|
XLON
|
776874364021442
|
30/05/2023
|
16:00:24
|
BST
|
58
|
53.5600
|
XLON
|
776874364021509
|
30/05/2023
|
16:00:33
|
BST
|
80
|
53.5600
|
XLON
|
776874364021533
|
30/05/2023
|
16:00:38
|
BST
|
11
|
53.5600
|
XLON
|
776874364021542
|
30/05/2023
|
16:00:38
|
BST
|
86
|
53.5600
|
XLON
|
776874364021541
|
30/05/2023
|
16:00:38
|
BST
|
89
|
53.5600
|
XLON
|
776874364021540
|
30/05/2023
|
16:00:55
|
BST
|
16
|
53.5600
|
XLON
|
776874364021592
|
30/05/2023
|
16:00:55
|
BST
|
66
|
53.5600
|
XLON
|
776874364021591
|
30/05/2023
|
16:01:01
|
BST
|
84
|
53.5400
|
XLON
|
776874364021644
|
30/05/2023
|
16:01:01
|
BST
|
129
|
53.5400
|
XLON
|
776874364021643
|
30/05/2023
|
16:01:01
|
BST
|
163
|
53.5400
|
XLON
|
776874364021647
|
30/05/2023
|
16:02:23
|
BST
|
101
|
53.5200
|
XLON
|
776874364021851
|
30/05/2023
|
16:02:23
|
BST
|
250
|
53.5200
|
XLON
|
776874364021849
|
30/05/2023
|
16:03:19
|
BST
|
88
|
53.5000
|
XLON
|
776874364021994
|
30/05/2023
|
16:03:24
|
BST
|
164
|
53.5000
|
XLON
|
776874364022013
|
30/05/2023
|
16:04:36
|
BST
|
163
|
53.5000
|
XLON
|
776874364022250
|
30/05/2023
|
16:05:15
|
BST
|
163
|
53.5000
|
XLON
|
776874364022361
|
30/05/2023
|
16:05:42
|
BST
|
48
|
53.5800
|
XLON
|
776874364022462
|
30/05/2023
|
16:05:42
|
BST
|
50
|
53.5800
|
XLON
|
776874364022461
|
30/05/2023
|
16:05:42
|
BST
|
61
|
53.5800
|
XLON
|
776874364022464
|
30/05/2023
|
16:05:42
|
BST
|
77
|
53.5800
|
XLON
|
776874364022463
|
30/05/2023
|
16:06:15
|
BST
|
33
|
53.5800
|
XLON
|
776874364022600
|
30/05/2023
|
16:06:15
|
BST
|
50
|
53.5800
|
XLON
|
776874364022599
|
30/05/2023
|
16:06:19
|
BST
|
111
|
53.5600
|
XLON
|
776874364022608
|
30/05/2023
|
16:06:19
|
BST
|
159
|
53.5600
|
XLON
|
776874364022614
|
30/05/2023
|
16:07:41
|
BST
|
51
|
53.5600
|
XLON
|
776874364022783
|
30/05/2023
|
16:07:41
|
BST
|
102
|
53.5600
|
XLON
|
776874364022784
|
30/05/2023
|
16:07:46
|
BST
|
90
|
53.5400
|
XLON
|
776874364022788
|
30/05/2023
|
16:07:46
|
BST
|
47
|
53.5600
|
XLON
|
776874364022785
|
30/05/2023
|
16:07:46
|
BST
|
94
|
53.5600
|
XLON
|
776874364022786
|
30/05/2023
|
16:07:47
|
BST
|
134
|
53.5200
|
XLON
|
776874364022803
|
30/05/2023
|
16:07:47
|
BST
|
140
|
53.5200
|
XLON
|
776874364022802
|
30/05/2023
|
16:08:00
|
BST
|
90
|
53.5000
|
XLON
|
776874364022850
|
30/05/2023
|
16:08:51
|
BST
|
204
|
53.5400
|
XLON
|
776874364022987
|
30/05/2023
|
16:08:52
|
BST
|
23
|
53.5200
|
XLON
|
776874364023005
|
30/05/2023
|
16:08:52
|
BST
|
131
|
53.5200
|
XLON
|
776874364023004
|
30/05/2023
|
16:09:29
|
BST
|
9
|
53.5000
|
XLON
|
776874364023111
|
30/05/2023
|
16:09:29
|
BST
|
81
|
53.5000
|
XLON
|
776874364023112
|
30/05/2023
|
16:09:46
|
BST
|
14
|
53.5000
|
XLON
|
776874364023188
|
30/05/2023
|
16:09:46
|
BST
|
77
|
53.5000
|
XLON
|
776874364023187
|
30/05/2023
|
16:10:04
|
BST
|
55
|
53.4800
|
XLON
|
776874364023223
|
30/05/2023
|
16:10:04
|
BST
|
81
|
53.4800
|
XLON
|
776874364023224
|
30/05/2023
|
16:10:05
|
BST
|
140
|
53.4800
|
XLON
|
776874364023225
|
30/05/2023
|
16:10:44
|
BST
|
96
|
53.4800
|
XLON
|
776874364023379
|
30/05/2023
|
16:10:44
|
BST
|
100
|
53.4800
|
XLON
|
776874364023377
|
30/05/2023
|
16:11:33
|
BST
|
24
|
53.5000
|
XLON
|
776874364023588
|
30/05/2023
|
16:11:33
|
BST
|
59
|
53.5000
|
XLON
|
776874364023587
|
30/05/2023
|
16:11:44
|
BST
|
6
|
53.5000
|
XLON
|
776874364023610
|
30/05/2023
|
16:11:44
|
BST
|
78
|
53.5000
|
XLON
|
776874364023609
|
30/05/2023
|
16:11:57
|
BST
|
38
|
53.4800
|
XLON
|
776874364023669
|
30/05/2023
|
16:11:57
|
BST
|
77
|
53.4800
|
XLON
|
776874364023668
|
30/05/2023
|
16:11:57
|
BST
|
183
|
53.4800
|
XLON
|
776874364023664
|
30/05/2023
|
16:12:23
|
BST
|
109
|
53.4600
|
XLON
|
776874364023780
|
30/05/2023
|
16:12:24
|
BST
|
151
|
53.4600
|
XLON
|
776874364023818
|
30/05/2023
|
16:12:52
|
BST
|
85
|
53.4600
|
XLON
|
776874364023873
|
30/05/2023
|
16:12:52
|
BST
|
138
|
53.4600
|
XLON
|
776874364023876
|
30/05/2023
|
16:13:19
|
BST
|
181
|
53.4200
|
XLON
|
776874364023985
|
30/05/2023
|
16:13:45
|
BST
|
9
|
53.4200
|
XLON
|
776874364024140
|
30/05/2023
|
16:13:55
|
BST
|
75
|
53.4200
|
XLON
|
776874364024157
|
30/05/2023
|
16:13:55
|
BST
|
82
|
53.4200
|
XLON
|
776874364024158
|
30/05/2023
|
16:13:55
|
BST
|
107
|
53.4200
|
XLON
|
776874364024155
|
30/05/2023
|
16:14:29
|
BST
|
264
|
53.4200
|
XLON
|
776874364024308
|
30/05/2023
|
16:14:54
|
BST
|
98
|
53.4000
|
XLON
|
776874364024445
|
30/05/2023
|
16:15:34
|
BST
|
43
|
53.3600
|
XLON
|
776874364024620
|
30/05/2023
|
16:15:34
|
BST
|
44
|
53.3600
|
XLON
|
776874364024619
|
30/05/2023
|
16:16:02
|
BST
|
9
|
53.3000
|
XLON
|
776874364024920
|
30/05/2023
|
16:16:02
|
BST
|
290
|
53.3000
|
XLON
|
776874364024921
|
30/05/2023
|
16:16:22
|
BST
|
86
|
53.3000
|
XLON
|
776874364025010
|
30/05/2023
|
16:16:52
|
BST
|
23
|
53.3000
|
XLON
|
776874364025090
|
30/05/2023
|
16:16:52
|
BST
|
62
|
53.3000
|
XLON
|
776874364025089
|
30/05/2023
|
16:17:34
|
BST
|
25
|
53.3200
|
XLON
|
776874364025255
|
30/05/2023
|
16:17:34
|
BST
|
59
|
53.3200
|
XLON
|
776874364025254
|
30/05/2023
|
16:17:39
|
BST
|
54
|
53.3000
|
XLON
|
776874364025263
|
30/05/2023
|
16:17:39
|
BST
|
189
|
53.3000
|
XLON
|
776874364025264
|
30/05/2023
|
16:17:46
|
BST
|
25
|
53.2800
|
XLON
|
776874364025303
|
30/05/2023
|
16:17:46
|
BST
|
77
|
53.2800
|
XLON
|
776874364025302
|
30/05/2023
|
16:18:32
|
BST
|
33
|
53.2800
|
XLON
|
776874364025460
|
30/05/2023
|
16:18:32
|
BST
|
60
|
53.2800
|
XLON
|
776874364025458
|
30/05/2023
|
16:18:32
|
BST
|
77
|
53.2800
|
XLON
|
776874364025459
|
30/05/2023
|
16:18:53
|
BST
|
128
|
53.2600
|
XLON
|
776874364025572
|
30/05/2023
|
16:19:32
|
BST
|
8
|
53.2200
|
XLON
|
776874364025724
|
30/05/2023
|
16:19:32
|
BST
|
35
|
53.2200
|
XLON
|
776874364025722
|
30/05/2023
|
16:19:32
|
BST
|
47
|
53.2200
|
XLON
|
776874364025723
|
30/05/2023
|
16:19:44
|
BST
|
36
|
53.2200
|
XLON
|
776874364025782
|
30/05/2023
|
16:19:51
|
BST
|
188
|
53.2200
|
XLON
|
776874364025893
|
30/05/2023
|
16:20:28
|
BST
|
8
|
53.2200
|
XLON
|
776874364026108
|
30/05/2023
|
16:20:28
|
BST
|
77
|
53.2200
|
XLON
|
776874364026107
|
30/05/2023
|
16:20:32
|
BST
|
6
|
53.2200
|
XLON
|
776874364026120
|
30/05/2023
|
16:20:32
|
BST
|
20
|
53.2200
|
XLON
|
776874364026119
|
30/05/2023
|
16:20:32
|
BST
|
33
|
53.2200
|
XLON
|
776874364026116
|
30/05/2023
|
16:20:32
|
BST
|
37
|
53.2200
|
XLON
|
776874364026117
|
30/05/2023
|
16:20:32
|
BST
|
86
|
53.2200
|
XLON
|
776874364026118
|
30/05/2023
|
16:20:49
|
BST
|
255
|
53.2000
|
XLON
|
776874364026184
|
30/05/2023
|
16:21:35
|
BST
|
89
|
53.1800
|
XLON
|
776874364026386
|
30/05/2023
|
16:21:35
|
BST
|
92
|
53.1800
|
XLON
|
776874364026385
|
30/05/2023
|
16:21:35
|
BST
|
94
|
53.1800
|
XLON
|
776874364026384
|
30/05/2023
|
16:22:16
|
BST
|
24
|
53.1800
|
XLON
|
776874364026598
|
30/05/2023
|
16:22:16
|
BST
|
86
|
53.1800
|
XLON
|
776874364026597
|
30/05/2023
|
16:24:22
|
BST
|
134
|
53.2000
|
XLON
|
776874364027138
|
30/05/2023
|
16:24:22
|
BST
|
241
|
53.2000
|
XLON
|
776874364027137
|
30/05/2023
|
16:24:23
|
BST
|
51
|
53.2000
|
XLON
|
776874364027142
|
30/05/2023
|
16:24:23
|
BST
|
129
|
53.2000
|
XLON
|
776874364027143
|
30/05/2023
|
16:24:31
|
BST
|
37
|
53.2000
|
XLON
|
776874364027166
|
30/05/2023
|
16:24:31
|
BST
|
50
|
53.2000
|
XLON
|
776874364027165
|
30/05/2023
|
16:24:31
|
BST
|
86
|
53.2000
|
XLON
|
776874364027169
|
30/05/2023
|
16:24:31
|
BST
|
113
|
53.2000
|
XLON
|
776874364027170
|
30/05/2023
|
16:24:31
|
BST
|
120
|
53.2000
|
XLON
|
776874364027164
|
30/05/2023
|
16:24:58
|
BST
|
36
|
53.1800
|
XLON
|
776874364027273
|
30/05/2023
|
16:24:58
|
BST
|
53
|
53.1800
|
XLON
|
776874364027272
|
30/05/2023
|
16:24:58
|
BST
|
86
|
53.1800
|
XLON
|
776874364027270
|
30/05/2023
|
16:25:28
|
BST
|
224
|
53.1600
|
XLON
|
776874364027413
|
30/05/2023
|
16:25:58
|
BST
|
107
|
53.1800
|
XLON
|
776874364027578
|
30/05/2023
|
16:26:11
|
BST
|
107
|
53.1800
|
XLON
|
776874364027643
|
30/05/2023
|
16:26:19
|
BST
|
94
|
53.1800
|
XLON
|
776874364027683
|
30/05/2023
|
16:26:38
|
BST
|
17
|
53.1800
|
XLON
|
776874364027763
|
30/05/2023
|
16:28:05
|
BST
|
65
|
53.2000
|
XLON
|
776874364028222
|
30/05/2023
|
16:28:40
|
BST
|
42
|
53.2000
|
XLON
|
776874364028394
|
30/05/2023
|
16:28:40
|
BST
|
67
|
53.2000
|
XLON
|
776874364028395
|
30/05/2023
|
16:28:45
|
BST
|
19
|
53.2000
|
XLON
|
776874364028418
|
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 source version on accesswire.com:
https://www.accesswire.com/758223/InterContinental-Hotels-Group-PLC-Announces-Transaction-in-Own-Shares--May-31