Purchase of own shares
LONDON, UK / ACCESSWIRE / June 1, 2023 / The Company announces that on 31 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: |
31 May 2023 |
|
|
Aggregate number of ordinary shares purchased: |
50,645 |
|
|
Lowest price paid per share: |
£ 52.5600 |
|
|
Highest price paid per share: |
£ 53.6200 |
|
|
Average price paid per share: |
£ 52.9993 |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company has 171,235,945 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: 50,645 (ISIN: GB00BHJYC057)
Date of purchases: 31 May 2023
Investment firm: GSI
Aggregated information
|
London Stock Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares purchased
|
50,645
|
|
|
|
Highest price paid (per ordinary share)
|
£ 53.6200
|
|
|
|
Lowest price paid (per ordinary share)
|
£ 52.5600
|
|
|
|
Volume weighted average price paid(per ordinary share)
|
£ 52.9993
|
|
|
|
Detailed information:
Transaction Date
|
Time
|
Time Zone
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
31/05/2023
|
08:30:24
|
BST
|
74
|
52.6800
|
XLON
|
777492839272648
|
31/05/2023
|
08:30:24
|
BST
|
122
|
52.6800
|
XLON
|
777492839272647
|
31/05/2023
|
08:45:59
|
BST
|
67
|
52.8000
|
XLON
|
777492839273833
|
31/05/2023
|
08:45:59
|
BST
|
75
|
52.8000
|
XLON
|
777492839273834
|
31/05/2023
|
09:01:41
|
BST
|
71
|
53.0000
|
XLON
|
777492839274560
|
31/05/2023
|
09:01:41
|
BST
|
82
|
53.0000
|
XLON
|
777492839274561
|
31/05/2023
|
09:07:27
|
BST
|
106
|
53.0600
|
XLON
|
777492839274891
|
31/05/2023
|
09:14:27
|
BST
|
96
|
53.0400
|
XLON
|
777492839275597
|
31/05/2023
|
09:20:00
|
BST
|
101
|
53.0200
|
XLON
|
777492839276002
|
31/05/2023
|
09:20:00
|
BST
|
162
|
53.0200
|
XLON
|
777492839276001
|
31/05/2023
|
09:24:11
|
BST
|
110
|
53.0200
|
XLON
|
777492839276240
|
31/05/2023
|
09:32:42
|
BST
|
57
|
53.0200
|
XLON
|
777492839276884
|
31/05/2023
|
09:32:42
|
BST
|
125
|
53.0200
|
XLON
|
777492839276885
|
31/05/2023
|
09:32:42
|
BST
|
193
|
53.0200
|
XLON
|
777492839276883
|
31/05/2023
|
09:32:48
|
BST
|
1
|
53.0000
|
XLON
|
777492839276891
|
31/05/2023
|
09:32:48
|
BST
|
91
|
53.0000
|
XLON
|
777492839276890
|
31/05/2023
|
09:44:08
|
BST
|
255
|
53.0200
|
XLON
|
777492839277597
|
31/05/2023
|
09:48:16
|
BST
|
40
|
53.1200
|
XLON
|
777492839277902
|
31/05/2023
|
09:48:16
|
BST
|
48
|
53.1200
|
XLON
|
777492839277903
|
31/05/2023
|
09:51:33
|
BST
|
322
|
53.1600
|
XLON
|
777492839278160
|
31/05/2023
|
09:51:37
|
BST
|
133
|
53.1400
|
XLON
|
777492839278164
|
31/05/2023
|
09:53:18
|
BST
|
94
|
53.1200
|
XLON
|
777492839278373
|
31/05/2023
|
09:59:39
|
BST
|
183
|
53.1200
|
XLON
|
777492839278914
|
31/05/2023
|
09:59:39
|
BST
|
318
|
53.1200
|
XLON
|
777492839278910
|
31/05/2023
|
10:02:40
|
BST
|
118
|
53.1600
|
XLON
|
777492839279174
|
31/05/2023
|
10:05:07
|
BST
|
123
|
53.1200
|
XLON
|
777492839279357
|
31/05/2023
|
10:07:53
|
BST
|
223
|
53.0400
|
XLON
|
777492839279527
|
31/05/2023
|
10:09:17
|
BST
|
27
|
53.0400
|
XLON
|
777492839279605
|
31/05/2023
|
10:09:17
|
BST
|
103
|
53.0400
|
XLON
|
777492839279604
|
31/05/2023
|
10:13:33
|
BST
|
91
|
53.0200
|
XLON
|
777492839279906
|
31/05/2023
|
10:28:23
|
BST
|
95
|
53.0200
|
XLON
|
777492839280868
|
31/05/2023
|
10:30:57
|
BST
|
145
|
53.0400
|
XLON
|
777492839281100
|
31/05/2023
|
10:32:32
|
BST
|
113
|
53.0200
|
XLON
|
777492839281204
|
31/05/2023
|
10:34:40
|
BST
|
44
|
53.0400
|
XLON
|
777492839281316
|
31/05/2023
|
10:34:40
|
BST
|
53
|
53.0400
|
XLON
|
777492839281317
|
31/05/2023
|
10:35:55
|
BST
|
125
|
53.0000
|
XLON
|
777492839281389
|
31/05/2023
|
10:45:19
|
BST
|
106
|
53.1000
|
XLON
|
777492839282067
|
31/05/2023
|
10:45:19
|
BST
|
120
|
53.1000
|
XLON
|
777492839282064
|
31/05/2023
|
10:45:49
|
BST
|
148
|
53.1000
|
XLON
|
777492839282097
|
31/05/2023
|
10:53:20
|
BST
|
109
|
53.0400
|
XLON
|
777492839282434
|
31/05/2023
|
11:12:14
|
BST
|
89
|
53.0600
|
XLON
|
777492839283307
|
31/05/2023
|
11:12:14
|
BST
|
97
|
53.0600
|
XLON
|
777492839283308
|
31/05/2023
|
11:20:41
|
BST
|
22
|
53.1200
|
XLON
|
777492839283787
|
31/05/2023
|
11:20:41
|
BST
|
115
|
53.1200
|
XLON
|
777492839283786
|
31/05/2023
|
11:31:28
|
BST
|
22
|
53.2000
|
XLON
|
777492839284280
|
31/05/2023
|
11:31:28
|
BST
|
77
|
53.2000
|
XLON
|
777492839284279
|
31/05/2023
|
11:38:53
|
BST
|
45
|
53.3400
|
XLON
|
777492839284872
|
31/05/2023
|
11:38:53
|
BST
|
70
|
53.3400
|
XLON
|
777492839284871
|
31/05/2023
|
11:38:53
|
BST
|
116
|
53.3400
|
XLON
|
777492839284868
|
31/05/2023
|
11:40:20
|
BST
|
140
|
53.3400
|
XLON
|
777492839284943
|
31/05/2023
|
11:44:27
|
BST
|
51
|
53.4600
|
XLON
|
777492839285148
|
31/05/2023
|
11:44:27
|
BST
|
51
|
53.4600
|
XLON
|
777492839285151
|
31/05/2023
|
11:44:27
|
BST
|
80
|
53.4600
|
XLON
|
777492839285150
|
31/05/2023
|
11:44:27
|
BST
|
190
|
53.4600
|
XLON
|
777492839285149
|
31/05/2023
|
11:46:54
|
BST
|
30
|
53.4600
|
XLON
|
777492839285317
|
31/05/2023
|
11:46:54
|
BST
|
127
|
53.4600
|
XLON
|
777492839285318
|
31/05/2023
|
11:49:42
|
BST
|
2
|
53.4600
|
XLON
|
777492839285437
|
31/05/2023
|
11:52:28
|
BST
|
286
|
53.5000
|
XLON
|
777492839285639
|
31/05/2023
|
11:52:57
|
BST
|
101
|
53.5000
|
XLON
|
777492839285655
|
31/05/2023
|
12:02:57
|
BST
|
56
|
53.5400
|
XLON
|
777492839286175
|
31/05/2023
|
12:02:57
|
BST
|
64
|
53.5400
|
XLON
|
777492839286174
|
31/05/2023
|
12:02:57
|
BST
|
80
|
53.5400
|
XLON
|
777492839286173
|
31/05/2023
|
12:03:18
|
BST
|
56
|
53.5200
|
XLON
|
777492839286197
|
31/05/2023
|
12:03:18
|
BST
|
80
|
53.5200
|
XLON
|
777492839286196
|
31/05/2023
|
12:03:18
|
BST
|
340
|
53.5200
|
XLON
|
777492839286194
|
31/05/2023
|
12:12:12
|
BST
|
3
|
53.4800
|
XLON
|
777492839286580
|
31/05/2023
|
12:23:58
|
BST
|
4
|
53.6000
|
XLON
|
777492839287137
|
31/05/2023
|
12:23:58
|
BST
|
63
|
53.6000
|
XLON
|
777492839287136
|
31/05/2023
|
12:23:58
|
BST
|
80
|
53.6000
|
XLON
|
777492839287135
|
31/05/2023
|
12:23:58
|
BST
|
285
|
53.6000
|
XLON
|
777492839287134
|
31/05/2023
|
12:34:30
|
BST
|
101
|
53.5600
|
XLON
|
777492839287612
|
31/05/2023
|
12:34:45
|
BST
|
46
|
53.5600
|
XLON
|
777492839287628
|
31/05/2023
|
12:34:45
|
BST
|
48
|
53.5600
|
XLON
|
777492839287627
|
31/05/2023
|
12:35:51
|
BST
|
101
|
53.5800
|
XLON
|
777492839287680
|
31/05/2023
|
12:40:00
|
BST
|
98
|
53.5400
|
XLON
|
777492839287902
|
31/05/2023
|
12:54:18
|
BST
|
104
|
53.5800
|
XLON
|
777492839288527
|
31/05/2023
|
12:56:13
|
BST
|
110
|
53.6000
|
XLON
|
777492839288647
|
31/05/2023
|
12:59:00
|
BST
|
152
|
53.6200
|
XLON
|
777492839288772
|
31/05/2023
|
12:59:30
|
BST
|
90
|
53.6000
|
XLON
|
777492839288810
|
31/05/2023
|
12:59:30
|
BST
|
97
|
53.6000
|
XLON
|
777492839288809
|
31/05/2023
|
13:10:15
|
BST
|
153
|
53.5600
|
XLON
|
777492839289590
|
31/05/2023
|
13:16:28
|
BST
|
21
|
53.5400
|
XLON
|
777492839290111
|
31/05/2023
|
13:16:28
|
BST
|
131
|
53.5400
|
XLON
|
777492839290112
|
31/05/2023
|
13:30:21
|
BST
|
187
|
53.6000
|
XLON
|
777492839291120
|
31/05/2023
|
13:30:28
|
BST
|
96
|
53.5800
|
XLON
|
777492839291126
|
31/05/2023
|
13:35:43
|
BST
|
65
|
53.5600
|
XLON
|
777492839291479
|
31/05/2023
|
13:35:43
|
BST
|
100
|
53.5600
|
XLON
|
777492839291478
|
31/05/2023
|
13:38:32
|
BST
|
10
|
53.6200
|
XLON
|
777492839291704
|
31/05/2023
|
13:38:32
|
BST
|
63
|
53.6200
|
XLON
|
777492839291702
|
31/05/2023
|
13:38:32
|
BST
|
80
|
53.6200
|
XLON
|
777492839291703
|
31/05/2023
|
13:38:32
|
BST
|
82
|
53.6200
|
XLON
|
777492839291700
|
31/05/2023
|
13:43:41
|
BST
|
53
|
53.6000
|
XLON
|
777492839292122
|
31/05/2023
|
13:44:53
|
BST
|
86
|
53.5800
|
XLON
|
777492839292208
|
31/05/2023
|
13:52:09
|
BST
|
18
|
53.5200
|
XLON
|
777492839292586
|
31/05/2023
|
13:52:09
|
BST
|
95
|
53.5200
|
XLON
|
777492839292587
|
31/05/2023
|
13:56:54
|
BST
|
38
|
53.5000
|
XLON
|
777492839292987
|
31/05/2023
|
13:56:54
|
BST
|
44
|
53.5000
|
XLON
|
777492839292988
|
31/05/2023
|
14:03:14
|
BST
|
119
|
53.5000
|
XLON
|
777492839293453
|
31/05/2023
|
14:03:14
|
BST
|
188
|
53.5000
|
XLON
|
777492839293454
|
31/05/2023
|
14:03:20
|
BST
|
35
|
53.5000
|
XLON
|
777492839293459
|
31/05/2023
|
14:05:44
|
BST
|
101
|
53.5000
|
XLON
|
777492839293745
|
31/05/2023
|
14:05:44
|
BST
|
225
|
53.5000
|
XLON
|
777492839293744
|
31/05/2023
|
14:10:04
|
BST
|
57
|
53.5200
|
XLON
|
777492839294099
|
31/05/2023
|
14:10:04
|
BST
|
69
|
53.5200
|
XLON
|
777492839294100
|
31/05/2023
|
14:10:04
|
BST
|
92
|
53.5200
|
XLON
|
777492839294097
|
31/05/2023
|
14:12:24
|
BST
|
109
|
53.5200
|
XLON
|
777492839294306
|
31/05/2023
|
14:13:03
|
BST
|
133
|
53.5000
|
XLON
|
777492839294350
|
31/05/2023
|
14:15:38
|
BST
|
33
|
53.5200
|
XLON
|
777492839294581
|
31/05/2023
|
14:15:38
|
BST
|
80
|
53.5200
|
XLON
|
777492839294580
|
31/05/2023
|
14:18:59
|
BST
|
107
|
53.5400
|
XLON
|
777492839294815
|
31/05/2023
|
14:18:59
|
BST
|
134
|
53.5400
|
XLON
|
777492839294817
|
31/05/2023
|
14:18:59
|
BST
|
161
|
53.5400
|
XLON
|
777492839294814
|
31/05/2023
|
14:24:01
|
BST
|
203
|
53.5200
|
XLON
|
777492839295365
|
31/05/2023
|
14:29:12
|
BST
|
56
|
53.4800
|
XLON
|
777492839296142
|
31/05/2023
|
14:29:12
|
BST
|
302
|
53.4800
|
XLON
|
777492839296141
|
31/05/2023
|
14:29:30
|
BST
|
12
|
53.4800
|
XLON
|
777492839296182
|
31/05/2023
|
14:29:30
|
BST
|
23
|
53.4800
|
XLON
|
777492839296180
|
31/05/2023
|
14:29:30
|
BST
|
36
|
53.4800
|
XLON
|
777492839296179
|
31/05/2023
|
14:29:30
|
BST
|
58
|
53.4800
|
XLON
|
777492839296178
|
31/05/2023
|
14:29:30
|
BST
|
91
|
53.4800
|
XLON
|
777492839296181
|
31/05/2023
|
14:30:00
|
BST
|
121
|
53.4200
|
XLON
|
777492839296282
|
31/05/2023
|
14:30:01
|
BST
|
94
|
53.4000
|
XLON
|
777492839296305
|
31/05/2023
|
14:30:01
|
BST
|
9
|
53.4200
|
XLON
|
777492839296307
|
31/05/2023
|
14:30:01
|
BST
|
62
|
53.4200
|
XLON
|
777492839296306
|
31/05/2023
|
14:30:07
|
BST
|
84
|
53.3600
|
XLON
|
777492839296425
|
31/05/2023
|
14:30:25
|
BST
|
22
|
53.4000
|
XLON
|
777492839296620
|
31/05/2023
|
14:30:25
|
BST
|
62
|
53.4000
|
XLON
|
777492839296619
|
31/05/2023
|
14:30:41
|
BST
|
305
|
53.3800
|
XLON
|
777492839296738
|
31/05/2023
|
14:31:00
|
BST
|
277
|
53.4000
|
XLON
|
777492839296793
|
31/05/2023
|
14:32:15
|
BST
|
50
|
53.3400
|
XLON
|
777492839297152
|
31/05/2023
|
14:32:15
|
BST
|
50
|
53.3400
|
XLON
|
777492839297153
|
31/05/2023
|
14:32:15
|
BST
|
164
|
53.3400
|
XLON
|
777492839297151
|
31/05/2023
|
14:32:38
|
BST
|
155
|
53.3200
|
XLON
|
777492839297294
|
31/05/2023
|
14:34:04
|
BST
|
50
|
53.3200
|
XLON
|
777492839297642
|
31/05/2023
|
14:34:04
|
BST
|
51
|
53.3200
|
XLON
|
777492839297641
|
31/05/2023
|
14:35:25
|
BST
|
154
|
53.3200
|
XLON
|
777492839298037
|
31/05/2023
|
14:35:25
|
BST
|
199
|
53.3200
|
XLON
|
777492839298036
|
31/05/2023
|
14:35:44
|
BST
|
7
|
53.3000
|
XLON
|
777492839298096
|
31/05/2023
|
14:35:44
|
BST
|
16
|
53.3000
|
XLON
|
777492839298098
|
31/05/2023
|
14:35:44
|
BST
|
202
|
53.3000
|
XLON
|
777492839298097
|
31/05/2023
|
14:35:51
|
BST
|
54
|
53.3000
|
XLON
|
777492839298126
|
31/05/2023
|
14:35:51
|
BST
|
137
|
53.3000
|
XLON
|
777492839298127
|
31/05/2023
|
14:41:50
|
BST
|
401
|
53.3600
|
XLON
|
777492839300254
|
31/05/2023
|
14:42:17
|
BST
|
194
|
53.3600
|
XLON
|
777492839300426
|
31/05/2023
|
14:42:17
|
BST
|
209
|
53.3600
|
XLON
|
777492839300427
|
31/05/2023
|
14:42:22
|
BST
|
1
|
53.3600
|
XLON
|
777492839300442
|
31/05/2023
|
14:42:44
|
BST
|
21
|
53.3400
|
XLON
|
777492839300469
|
31/05/2023
|
14:42:44
|
BST
|
63
|
53.3400
|
XLON
|
777492839300466
|
31/05/2023
|
14:42:44
|
BST
|
75
|
53.3400
|
XLON
|
777492839300468
|
31/05/2023
|
14:42:44
|
BST
|
81
|
53.3400
|
XLON
|
777492839300467
|
31/05/2023
|
14:42:47
|
BST
|
21
|
53.3400
|
XLON
|
777492839300482
|
31/05/2023
|
14:42:47
|
BST
|
75
|
53.3400
|
XLON
|
777492839300480
|
31/05/2023
|
14:42:47
|
BST
|
76
|
53.3400
|
XLON
|
777492839300479
|
31/05/2023
|
14:42:47
|
BST
|
88
|
53.3400
|
XLON
|
777492839300481
|
31/05/2023
|
14:42:49
|
BST
|
73
|
53.3400
|
XLON
|
777492839300487
|
31/05/2023
|
14:42:52
|
BST
|
52
|
53.3400
|
XLON
|
777492839300496
|
31/05/2023
|
14:43:02
|
BST
|
53
|
53.3200
|
XLON
|
777492839300520
|
31/05/2023
|
14:43:02
|
BST
|
63
|
53.3200
|
XLON
|
777492839300519
|
31/05/2023
|
14:43:02
|
BST
|
398
|
53.3200
|
XLON
|
777492839300522
|
31/05/2023
|
14:43:03
|
BST
|
61
|
53.3200
|
XLON
|
777492839300523
|
31/05/2023
|
14:43:30
|
BST
|
7
|
53.3200
|
XLON
|
777492839300576
|
31/05/2023
|
14:43:33
|
BST
|
16
|
53.3000
|
XLON
|
777492839300592
|
31/05/2023
|
14:43:33
|
BST
|
103
|
53.3000
|
XLON
|
777492839300604
|
31/05/2023
|
14:43:33
|
BST
|
135
|
53.3000
|
XLON
|
777492839300605
|
31/05/2023
|
14:43:33
|
BST
|
154
|
53.3000
|
XLON
|
777492839300590
|
31/05/2023
|
14:43:33
|
BST
|
206
|
53.3000
|
XLON
|
777492839300591
|
31/05/2023
|
14:45:14
|
BST
|
43
|
53.2600
|
XLON
|
777492839300866
|
31/05/2023
|
14:46:00
|
BST
|
353
|
53.2400
|
XLON
|
777492839301027
|
31/05/2023
|
14:46:00
|
BST
|
371
|
53.2400
|
XLON
|
777492839301021
|
31/05/2023
|
14:46:00
|
BST
|
387
|
53.2400
|
XLON
|
777492839301037
|
31/05/2023
|
14:46:13
|
BST
|
32
|
53.2400
|
XLON
|
777492839301064
|
31/05/2023
|
14:46:13
|
BST
|
64
|
53.2400
|
XLON
|
777492839301065
|
31/05/2023
|
14:46:14
|
BST
|
23
|
53.2400
|
XLON
|
777492839301070
|
31/05/2023
|
14:46:14
|
BST
|
147
|
53.2400
|
XLON
|
777492839301071
|
31/05/2023
|
14:46:15
|
BST
|
51
|
53.1800
|
XLON
|
777492839301087
|
31/05/2023
|
14:46:50
|
BST
|
54
|
53.1800
|
XLON
|
777492839301199
|
31/05/2023
|
14:46:51
|
BST
|
1
|
53.1800
|
XLON
|
777492839301210
|
31/05/2023
|
14:47:03
|
BST
|
30
|
53.1800
|
XLON
|
777492839301261
|
31/05/2023
|
14:47:03
|
BST
|
229
|
53.1800
|
XLON
|
777492839301273
|
31/05/2023
|
14:47:46
|
BST
|
5
|
53.1600
|
XLON
|
777492839301539
|
31/05/2023
|
14:47:46
|
BST
|
169
|
53.1600
|
XLON
|
777492839301540
|
31/05/2023
|
14:48:02
|
BST
|
85
|
53.1600
|
XLON
|
777492839301600
|
31/05/2023
|
14:48:04
|
BST
|
50
|
53.1400
|
XLON
|
777492839301619
|
31/05/2023
|
14:48:04
|
BST
|
53
|
53.1400
|
XLON
|
777492839301620
|
31/05/2023
|
14:48:18
|
BST
|
72
|
53.1200
|
XLON
|
777492839301691
|
31/05/2023
|
14:48:18
|
BST
|
78
|
53.1200
|
XLON
|
777492839301692
|
31/05/2023
|
14:48:18
|
BST
|
150
|
53.1200
|
XLON
|
777492839301693
|
31/05/2023
|
14:48:18
|
BST
|
274
|
53.1200
|
XLON
|
777492839301677
|
31/05/2023
|
14:48:57
|
BST
|
76
|
53.0800
|
XLON
|
777492839301807
|
31/05/2023
|
14:48:57
|
BST
|
82
|
53.0800
|
XLON
|
777492839301806
|
31/05/2023
|
14:48:57
|
BST
|
100
|
53.0800
|
XLON
|
777492839301805
|
31/05/2023
|
14:49:33
|
BST
|
48
|
53.1400
|
XLON
|
777492839301936
|
31/05/2023
|
14:49:33
|
BST
|
178
|
53.1400
|
XLON
|
777492839301935
|
31/05/2023
|
14:50:11
|
BST
|
170
|
53.1600
|
XLON
|
777492839302049
|
31/05/2023
|
14:50:32
|
BST
|
89
|
53.1600
|
XLON
|
777492839302149
|
31/05/2023
|
14:50:32
|
BST
|
229
|
53.1600
|
XLON
|
777492839302148
|
31/05/2023
|
14:51:01
|
BST
|
25
|
53.1400
|
XLON
|
777492839302227
|
31/05/2023
|
14:51:01
|
BST
|
72
|
53.1400
|
XLON
|
777492839302226
|
31/05/2023
|
14:51:01
|
BST
|
100
|
53.1400
|
XLON
|
777492839302218
|
31/05/2023
|
14:51:35
|
BST
|
63
|
53.1400
|
XLON
|
777492839302376
|
31/05/2023
|
14:51:35
|
BST
|
72
|
53.1400
|
XLON
|
777492839302375
|
31/05/2023
|
14:51:35
|
BST
|
75
|
53.1400
|
XLON
|
777492839302378
|
31/05/2023
|
14:51:35
|
BST
|
77
|
53.1400
|
XLON
|
777492839302377
|
31/05/2023
|
14:51:35
|
BST
|
90
|
53.1400
|
XLON
|
777492839302374
|
31/05/2023
|
14:51:35
|
BST
|
27
|
53.1600
|
XLON
|
777492839302379
|
31/05/2023
|
14:52:03
|
BST
|
20
|
53.1200
|
XLON
|
777492839302469
|
31/05/2023
|
14:52:03
|
BST
|
45
|
53.1200
|
XLON
|
777492839302479
|
31/05/2023
|
14:52:03
|
BST
|
72
|
53.1200
|
XLON
|
777492839302478
|
31/05/2023
|
14:52:03
|
BST
|
200
|
53.1200
|
XLON
|
777492839302470
|
31/05/2023
|
14:52:42
|
BST
|
43
|
53.0600
|
XLON
|
777492839302617
|
31/05/2023
|
14:52:42
|
BST
|
63
|
53.0600
|
XLON
|
777492839302616
|
31/05/2023
|
14:52:42
|
BST
|
72
|
53.0600
|
XLON
|
777492839302615
|
31/05/2023
|
14:52:42
|
BST
|
143
|
53.0800
|
XLON
|
777492839302595
|
31/05/2023
|
14:52:42
|
BST
|
163
|
53.0800
|
XLON
|
777492839302596
|
31/05/2023
|
14:53:17
|
BST
|
107
|
53.0400
|
XLON
|
777492839302680
|
31/05/2023
|
14:56:08
|
BST
|
50
|
53.0400
|
XLON
|
777492839303261
|
31/05/2023
|
14:56:08
|
BST
|
72
|
53.0400
|
XLON
|
777492839303262
|
31/05/2023
|
14:56:08
|
BST
|
102
|
53.0400
|
XLON
|
777492839303264
|
31/05/2023
|
14:59:45
|
BST
|
72
|
53.0800
|
XLON
|
777492839303781
|
31/05/2023
|
15:00:01
|
BST
|
11
|
53.0800
|
XLON
|
777492839303909
|
31/05/2023
|
15:00:01
|
BST
|
22
|
53.0800
|
XLON
|
777492839303907
|
31/05/2023
|
15:00:01
|
BST
|
34
|
53.0800
|
XLON
|
777492839303908
|
31/05/2023
|
15:00:01
|
BST
|
53
|
53.0800
|
XLON
|
777492839303974
|
31/05/2023
|
15:00:01
|
BST
|
63
|
53.0800
|
XLON
|
777492839303973
|
31/05/2023
|
15:00:01
|
BST
|
72
|
53.0800
|
XLON
|
777492839303972
|
31/05/2023
|
15:00:01
|
BST
|
151
|
53.0800
|
XLON
|
777492839303975
|
31/05/2023
|
15:00:01
|
BST
|
282
|
53.0800
|
XLON
|
777492839303910
|
31/05/2023
|
15:01:59
|
BST
|
17
|
53.0400
|
XLON
|
777492839304488
|
31/05/2023
|
15:02:30
|
BST
|
101
|
53.1200
|
XLON
|
777492839304590
|
31/05/2023
|
15:02:30
|
BST
|
147
|
53.1200
|
XLON
|
777492839304589
|
31/05/2023
|
15:03:01
|
BST
|
182
|
53.1200
|
XLON
|
777492839304693
|
31/05/2023
|
15:03:01
|
BST
|
199
|
53.1200
|
XLON
|
777492839304692
|
31/05/2023
|
15:03:01
|
BST
|
63
|
53.1400
|
XLON
|
777492839304684
|
31/05/2023
|
15:03:01
|
BST
|
63
|
53.1400
|
XLON
|
777492839304686
|
31/05/2023
|
15:03:01
|
BST
|
72
|
53.1400
|
XLON
|
777492839304685
|
31/05/2023
|
15:03:01
|
BST
|
72
|
53.1400
|
XLON
|
777492839304687
|
31/05/2023
|
15:05:12
|
BST
|
371
|
53.1000
|
XLON
|
777492839305093
|
31/05/2023
|
15:05:25
|
BST
|
310
|
53.1000
|
XLON
|
777492839305164
|
31/05/2023
|
15:05:42
|
BST
|
96
|
53.0600
|
XLON
|
777492839305247
|
31/05/2023
|
15:07:58
|
BST
|
108
|
53.0200
|
XLON
|
777492839305650
|
31/05/2023
|
15:07:58
|
BST
|
122
|
53.0200
|
XLON
|
777492839305647
|
31/05/2023
|
15:07:58
|
BST
|
206
|
53.0200
|
XLON
|
777492839305648
|
31/05/2023
|
15:08:43
|
BST
|
17
|
52.9800
|
XLON
|
777492839305781
|
31/05/2023
|
15:08:48
|
BST
|
50
|
52.9800
|
XLON
|
777492839305783
|
31/05/2023
|
15:08:48
|
BST
|
136
|
52.9800
|
XLON
|
777492839305784
|
31/05/2023
|
15:08:58
|
BST
|
20
|
52.9800
|
XLON
|
777492839305845
|
31/05/2023
|
15:08:58
|
BST
|
75
|
52.9800
|
XLON
|
777492839305846
|
31/05/2023
|
15:09:36
|
BST
|
31
|
52.9400
|
XLON
|
777492839305910
|
31/05/2023
|
15:09:36
|
BST
|
150
|
52.9400
|
XLON
|
777492839305911
|
31/05/2023
|
15:10:47
|
BST
|
72
|
52.9200
|
XLON
|
777492839306170
|
31/05/2023
|
15:10:49
|
BST
|
24
|
52.9200
|
XLON
|
777492839306212
|
31/05/2023
|
15:10:49
|
BST
|
69
|
52.9200
|
XLON
|
777492839306215
|
31/05/2023
|
15:10:49
|
BST
|
70
|
52.9200
|
XLON
|
777492839306213
|
31/05/2023
|
15:10:49
|
BST
|
72
|
52.9200
|
XLON
|
777492839306214
|
31/05/2023
|
15:11:01
|
BST
|
334
|
52.9000
|
XLON
|
777492839306246
|
31/05/2023
|
15:11:01
|
BST
|
27
|
52.9200
|
XLON
|
777492839306251
|
31/05/2023
|
15:11:01
|
BST
|
56
|
52.9200
|
XLON
|
777492839306249
|
31/05/2023
|
15:11:01
|
BST
|
70
|
52.9200
|
XLON
|
777492839306248
|
31/05/2023
|
15:11:01
|
BST
|
72
|
52.9200
|
XLON
|
777492839306250
|
31/05/2023
|
15:11:18
|
BST
|
169
|
52.8800
|
XLON
|
777492839306280
|
31/05/2023
|
15:11:19
|
BST
|
60
|
52.8600
|
XLON
|
777492839306283
|
31/05/2023
|
15:11:19
|
BST
|
72
|
52.8600
|
XLON
|
777492839306282
|
31/05/2023
|
15:11:54
|
BST
|
61
|
52.8600
|
XLON
|
777492839306409
|
31/05/2023
|
15:11:54
|
BST
|
69
|
52.8600
|
XLON
|
777492839306408
|
31/05/2023
|
15:12:03
|
BST
|
42
|
52.8400
|
XLON
|
777492839306481
|
31/05/2023
|
15:12:03
|
BST
|
240
|
52.8400
|
XLON
|
777492839306480
|
31/05/2023
|
15:12:22
|
BST
|
17
|
52.8200
|
XLON
|
777492839306577
|
31/05/2023
|
15:12:22
|
BST
|
283
|
52.8200
|
XLON
|
777492839306578
|
31/05/2023
|
15:13:09
|
BST
|
27
|
52.8000
|
XLON
|
777492839306761
|
31/05/2023
|
15:13:09
|
BST
|
60
|
52.8000
|
XLON
|
777492839306760
|
31/05/2023
|
15:13:09
|
BST
|
122
|
52.8000
|
XLON
|
777492839306758
|
31/05/2023
|
15:14:00
|
BST
|
74
|
52.8200
|
XLON
|
777492839307031
|
31/05/2023
|
15:14:00
|
BST
|
292
|
52.8200
|
XLON
|
777492839307030
|
31/05/2023
|
15:14:52
|
BST
|
166
|
52.7800
|
XLON
|
777492839307224
|
31/05/2023
|
15:16:21
|
BST
|
157
|
52.7600
|
XLON
|
777492839307486
|
31/05/2023
|
15:18:00
|
BST
|
96
|
52.7000
|
XLON
|
777492839307722
|
31/05/2023
|
15:18:07
|
BST
|
96
|
52.6600
|
XLON
|
777492839307749
|
31/05/2023
|
15:23:09
|
BST
|
35
|
52.6400
|
XLON
|
777492839308490
|
31/05/2023
|
15:23:09
|
BST
|
192
|
52.6400
|
XLON
|
777492839308491
|
31/05/2023
|
15:23:12
|
BST
|
55
|
52.6200
|
XLON
|
777492839308507
|
31/05/2023
|
15:23:12
|
BST
|
72
|
52.6200
|
XLON
|
777492839308506
|
31/05/2023
|
15:23:23
|
BST
|
43
|
52.5800
|
XLON
|
777492839308527
|
31/05/2023
|
15:24:52
|
BST
|
11
|
52.6400
|
XLON
|
777492839308898
|
31/05/2023
|
15:24:52
|
BST
|
32
|
52.6400
|
XLON
|
777492839308896
|
31/05/2023
|
15:24:52
|
BST
|
49
|
52.6400
|
XLON
|
777492839308892
|
31/05/2023
|
15:24:52
|
BST
|
50
|
52.6400
|
XLON
|
777492839308891
|
31/05/2023
|
15:24:52
|
BST
|
69
|
52.6400
|
XLON
|
777492839308897
|
31/05/2023
|
15:26:05
|
BST
|
50
|
52.5800
|
XLON
|
777492839309141
|
31/05/2023
|
15:26:05
|
BST
|
317
|
52.5800
|
XLON
|
777492839309142
|
31/05/2023
|
15:27:19
|
BST
|
2
|
52.6000
|
XLON
|
777492839309468
|
31/05/2023
|
15:27:30
|
BST
|
127
|
52.6000
|
XLON
|
777492839309525
|
31/05/2023
|
15:27:33
|
BST
|
142
|
52.6000
|
XLON
|
777492839309547
|
31/05/2023
|
15:30:00
|
BST
|
58
|
52.6000
|
XLON
|
777492839310085
|
31/05/2023
|
15:30:00
|
BST
|
298
|
52.6000
|
XLON
|
777492839310086
|
31/05/2023
|
15:31:41
|
BST
|
19
|
52.6200
|
XLON
|
777492839310475
|
31/05/2023
|
15:31:41
|
BST
|
51
|
52.6200
|
XLON
|
777492839310477
|
31/05/2023
|
15:31:41
|
BST
|
75
|
52.6200
|
XLON
|
777492839310476
|
31/05/2023
|
15:31:41
|
BST
|
117
|
52.6200
|
XLON
|
777492839310474
|
31/05/2023
|
15:31:41
|
BST
|
121
|
52.6200
|
XLON
|
777492839310453
|
31/05/2023
|
15:31:58
|
BST
|
62
|
52.6200
|
XLON
|
777492839310522
|
31/05/2023
|
15:31:58
|
BST
|
97
|
52.6200
|
XLON
|
777492839310523
|
31/05/2023
|
15:31:58
|
BST
|
121
|
52.6200
|
XLON
|
777492839310511
|
31/05/2023
|
15:31:58
|
BST
|
141
|
52.6200
|
XLON
|
777492839310524
|
31/05/2023
|
15:32:50
|
BST
|
167
|
52.6200
|
XLON
|
777492839310630
|
31/05/2023
|
15:33:32
|
BST
|
100
|
52.6000
|
XLON
|
777492839310798
|
31/05/2023
|
15:33:33
|
BST
|
62
|
52.6000
|
XLON
|
777492839310800
|
31/05/2023
|
15:33:33
|
BST
|
72
|
52.6000
|
XLON
|
777492839310799
|
31/05/2023
|
15:33:33
|
BST
|
72
|
52.6000
|
XLON
|
777492839310801
|
31/05/2023
|
15:34:34
|
BST
|
219
|
52.6000
|
XLON
|
777492839310990
|
31/05/2023
|
15:34:36
|
BST
|
105
|
52.5800
|
XLON
|
777492839311014
|
31/05/2023
|
15:35:17
|
BST
|
85
|
52.5600
|
XLON
|
777492839311103
|
31/05/2023
|
15:35:17
|
BST
|
120
|
52.5600
|
XLON
|
777492839311107
|
31/05/2023
|
15:36:32
|
BST
|
38
|
52.6000
|
XLON
|
777492839311420
|
31/05/2023
|
15:36:32
|
BST
|
60
|
52.6000
|
XLON
|
777492839311419
|
31/05/2023
|
15:36:41
|
BST
|
12
|
52.6000
|
XLON
|
777492839311448
|
31/05/2023
|
15:36:41
|
BST
|
36
|
52.6000
|
XLON
|
777492839311449
|
31/05/2023
|
15:37:07
|
BST
|
24
|
52.6200
|
XLON
|
777492839311563
|
31/05/2023
|
15:37:36
|
BST
|
47
|
52.6200
|
XLON
|
777492839311668
|
31/05/2023
|
15:37:36
|
BST
|
80
|
52.6200
|
XLON
|
777492839311666
|
31/05/2023
|
15:37:36
|
BST
|
142
|
52.6200
|
XLON
|
777492839311667
|
31/05/2023
|
15:37:56
|
BST
|
49
|
52.6200
|
XLON
|
777492839311745
|
31/05/2023
|
15:37:56
|
BST
|
68
|
52.6200
|
XLON
|
777492839311746
|
31/05/2023
|
15:37:56
|
BST
|
79
|
52.6200
|
XLON
|
777492839311744
|
31/05/2023
|
15:37:59
|
BST
|
9
|
52.6000
|
XLON
|
777492839311753
|
31/05/2023
|
15:38:00
|
BST
|
350
|
52.6000
|
XLON
|
777492839311760
|
31/05/2023
|
15:39:06
|
BST
|
95
|
52.6000
|
XLON
|
777492839312096
|
31/05/2023
|
15:39:07
|
BST
|
47
|
52.5800
|
XLON
|
777492839312104
|
31/05/2023
|
15:39:07
|
BST
|
59
|
52.5800
|
XLON
|
777492839312103
|
31/05/2023
|
15:39:07
|
BST
|
90
|
52.5800
|
XLON
|
777492839312100
|
31/05/2023
|
15:39:23
|
BST
|
16
|
52.5800
|
XLON
|
777492839312119
|
31/05/2023
|
15:39:23
|
BST
|
124
|
52.5800
|
XLON
|
777492839312118
|
31/05/2023
|
15:39:41
|
BST
|
11
|
52.6200
|
XLON
|
777492839312204
|
31/05/2023
|
15:39:45
|
BST
|
87
|
52.6200
|
XLON
|
777492839312214
|
31/05/2023
|
15:39:57
|
BST
|
50
|
52.6000
|
XLON
|
777492839312233
|
31/05/2023
|
15:39:57
|
BST
|
58
|
52.6000
|
XLON
|
777492839312231
|
31/05/2023
|
15:40:05
|
BST
|
39
|
52.6000
|
XLON
|
777492839312258
|
31/05/2023
|
15:40:50
|
BST
|
142
|
52.6000
|
XLON
|
777492839312392
|
31/05/2023
|
15:40:50
|
BST
|
183
|
52.6000
|
XLON
|
777492839312393
|
31/05/2023
|
15:42:45
|
BST
|
77
|
52.6400
|
XLON
|
777492839312897
|
31/05/2023
|
15:42:45
|
BST
|
85
|
52.6400
|
XLON
|
777492839312898
|
31/05/2023
|
15:42:45
|
BST
|
110
|
52.6400
|
XLON
|
777492839312899
|
31/05/2023
|
15:42:45
|
BST
|
291
|
52.6400
|
XLON
|
777492839312900
|
31/05/2023
|
15:43:06
|
BST
|
9
|
52.6200
|
XLON
|
777492839313031
|
31/05/2023
|
15:43:19
|
BST
|
13
|
52.6200
|
XLON
|
777492839313055
|
31/05/2023
|
15:44:37
|
BST
|
60
|
52.6600
|
XLON
|
777492839313336
|
31/05/2023
|
15:44:37
|
BST
|
68
|
52.6600
|
XLON
|
777492839313335
|
31/05/2023
|
15:44:37
|
BST
|
106
|
52.6600
|
XLON
|
777492839313337
|
31/05/2023
|
15:45:46
|
BST
|
113
|
52.7000
|
XLON
|
777492839313625
|
31/05/2023
|
15:45:56
|
BST
|
56
|
52.7000
|
XLON
|
777492839313670
|
31/05/2023
|
15:45:56
|
BST
|
116
|
52.7000
|
XLON
|
777492839313669
|
31/05/2023
|
15:45:56
|
BST
|
153
|
52.7000
|
XLON
|
777492839313671
|
31/05/2023
|
15:46:02
|
BST
|
116
|
52.7000
|
XLON
|
777492839313689
|
31/05/2023
|
15:46:06
|
BST
|
112
|
52.7000
|
XLON
|
777492839313704
|
31/05/2023
|
15:46:08
|
BST
|
150
|
52.7000
|
XLON
|
777492839313707
|
31/05/2023
|
15:46:20
|
BST
|
77
|
52.7200
|
XLON
|
777492839313726
|
31/05/2023
|
15:46:20
|
BST
|
108
|
52.7200
|
XLON
|
777492839313725
|
31/05/2023
|
15:46:25
|
BST
|
9
|
52.7200
|
XLON
|
777492839313743
|
31/05/2023
|
15:46:25
|
BST
|
74
|
52.7200
|
XLON
|
777492839313742
|
31/05/2023
|
15:46:33
|
BST
|
82
|
52.7200
|
XLON
|
777492839313763
|
31/05/2023
|
15:47:12
|
BST
|
42
|
52.7200
|
XLON
|
777492839313916
|
31/05/2023
|
15:47:12
|
BST
|
60
|
52.7200
|
XLON
|
777492839313915
|
31/05/2023
|
15:47:12
|
BST
|
120
|
52.7200
|
XLON
|
777492839313914
|
31/05/2023
|
15:47:27
|
BST
|
87
|
52.7200
|
XLON
|
777492839313952
|
31/05/2023
|
15:47:45
|
BST
|
28
|
52.7400
|
XLON
|
777492839314017
|
31/05/2023
|
15:47:45
|
BST
|
35
|
52.7400
|
XLON
|
777492839314016
|
31/05/2023
|
15:47:45
|
BST
|
38
|
52.7400
|
XLON
|
777492839314018
|
31/05/2023
|
15:47:59
|
BST
|
37
|
52.7400
|
XLON
|
777492839314070
|
31/05/2023
|
15:47:59
|
BST
|
50
|
52.7400
|
XLON
|
777492839314071
|
31/05/2023
|
15:48:01
|
BST
|
39
|
52.7000
|
XLON
|
777492839314080
|
31/05/2023
|
15:48:01
|
BST
|
70
|
52.7000
|
XLON
|
777492839314079
|
31/05/2023
|
15:48:02
|
BST
|
49
|
52.7000
|
XLON
|
777492839314083
|
31/05/2023
|
15:48:02
|
BST
|
186
|
52.7000
|
XLON
|
777492839314084
|
31/05/2023
|
15:48:50
|
BST
|
57
|
52.7000
|
XLON
|
777492839314236
|
31/05/2023
|
15:48:50
|
BST
|
90
|
52.7000
|
XLON
|
777492839314234
|
31/05/2023
|
15:48:50
|
BST
|
110
|
52.7000
|
XLON
|
777492839314235
|
31/05/2023
|
15:49:36
|
BST
|
84
|
52.7000
|
XLON
|
777492839314363
|
31/05/2023
|
15:51:04
|
BST
|
3
|
52.8000
|
XLON
|
777492839314662
|
31/05/2023
|
15:51:04
|
BST
|
41
|
52.8000
|
XLON
|
777492839314659
|
31/05/2023
|
15:51:04
|
BST
|
56
|
52.8000
|
XLON
|
777492839314661
|
31/05/2023
|
15:51:04
|
BST
|
74
|
52.8000
|
XLON
|
777492839314660
|
31/05/2023
|
15:51:04
|
BST
|
338
|
52.8000
|
XLON
|
777492839314648
|
31/05/2023
|
15:51:34
|
BST
|
37
|
52.7600
|
XLON
|
777492839314753
|
31/05/2023
|
15:51:44
|
BST
|
26
|
52.7600
|
XLON
|
777492839314777
|
31/05/2023
|
15:51:44
|
BST
|
167
|
52.7600
|
XLON
|
777492839314776
|
31/05/2023
|
15:53:10
|
BST
|
56
|
52.7800
|
XLON
|
777492839315024
|
31/05/2023
|
15:53:10
|
BST
|
74
|
52.7800
|
XLON
|
777492839315026
|
31/05/2023
|
15:53:10
|
BST
|
91
|
52.7800
|
XLON
|
777492839315023
|
31/05/2023
|
15:53:10
|
BST
|
113
|
52.7800
|
XLON
|
777492839315025
|
31/05/2023
|
15:57:48
|
BST
|
346
|
52.7800
|
XLON
|
777492839315991
|
31/05/2023
|
15:58:57
|
BST
|
21
|
52.8000
|
XLON
|
777492839316213
|
31/05/2023
|
15:58:57
|
BST
|
80
|
52.8000
|
XLON
|
777492839316209
|
31/05/2023
|
15:58:57
|
BST
|
81
|
52.8000
|
XLON
|
777492839316207
|
31/05/2023
|
15:58:57
|
BST
|
84
|
52.8000
|
XLON
|
777492839316208
|
31/05/2023
|
15:58:57
|
BST
|
85
|
52.8000
|
XLON
|
777492839316206
|
31/05/2023
|
15:58:57
|
BST
|
141
|
52.8000
|
XLON
|
777492839316205
|
31/05/2023
|
15:58:57
|
BST
|
170
|
52.8000
|
XLON
|
777492839316212
|
31/05/2023
|
15:58:58
|
BST
|
75
|
52.8000
|
XLON
|
777492839316217
|
31/05/2023
|
15:59:05
|
BST
|
10
|
52.7800
|
XLON
|
777492839316233
|
31/05/2023
|
15:59:05
|
BST
|
373
|
52.7800
|
XLON
|
777492839316234
|
31/05/2023
|
15:59:13
|
BST
|
81
|
52.8000
|
XLON
|
777492839316246
|
31/05/2023
|
15:59:13
|
BST
|
85
|
52.8000
|
XLON
|
777492839316245
|
31/05/2023
|
16:00:08
|
BST
|
22
|
52.7800
|
XLON
|
777492839316466
|
31/05/2023
|
16:00:08
|
BST
|
375
|
52.7800
|
XLON
|
777492839316467
|
31/05/2023
|
16:00:52
|
BST
|
9
|
52.7800
|
XLON
|
777492839316592
|
31/05/2023
|
16:01:12
|
BST
|
34
|
52.7600
|
XLON
|
777492839316625
|
31/05/2023
|
16:01:12
|
BST
|
49
|
52.7600
|
XLON
|
777492839316647
|
31/05/2023
|
16:01:12
|
BST
|
68
|
52.7600
|
XLON
|
777492839316649
|
31/05/2023
|
16:01:12
|
BST
|
90
|
52.7600
|
XLON
|
777492839316646
|
31/05/2023
|
16:01:12
|
BST
|
146
|
52.7600
|
XLON
|
777492839316648
|
31/05/2023
|
16:01:12
|
BST
|
187
|
52.7600
|
XLON
|
777492839316626
|
31/05/2023
|
16:01:13
|
BST
|
49
|
52.7600
|
XLON
|
777492839316654
|
31/05/2023
|
16:01:13
|
BST
|
55
|
52.7600
|
XLON
|
777492839316655
|
31/05/2023
|
16:04:20
|
BST
|
365
|
52.7400
|
XLON
|
777492839317168
|
31/05/2023
|
16:05:38
|
BST
|
28
|
52.7600
|
XLON
|
777492839317504
|
31/05/2023
|
16:05:38
|
BST
|
64
|
52.7600
|
XLON
|
777492839317498
|
31/05/2023
|
16:05:38
|
BST
|
285
|
52.7600
|
XLON
|
777492839317499
|
31/05/2023
|
16:05:42
|
BST
|
35
|
52.7600
|
XLON
|
777492839317527
|
31/05/2023
|
16:05:42
|
BST
|
78
|
52.7600
|
XLON
|
777492839317529
|
31/05/2023
|
16:05:42
|
BST
|
80
|
52.7600
|
XLON
|
777492839317528
|
31/05/2023
|
16:05:42
|
BST
|
80
|
52.7600
|
XLON
|
777492839317530
|
31/05/2023
|
16:06:06
|
BST
|
368
|
52.7400
|
XLON
|
777492839317594
|
31/05/2023
|
16:06:11
|
BST
|
94
|
52.7400
|
XLON
|
777492839317607
|
31/05/2023
|
16:06:11
|
BST
|
196
|
52.7400
|
XLON
|
777492839317606
|
31/05/2023
|
16:08:21
|
BST
|
364
|
52.7400
|
XLON
|
777492839317943
|
31/05/2023
|
16:08:45
|
BST
|
51
|
52.7400
|
XLON
|
777492839318024
|
31/05/2023
|
16:08:45
|
BST
|
78
|
52.7400
|
XLON
|
777492839318025
|
31/05/2023
|
16:08:50
|
BST
|
51
|
52.7400
|
XLON
|
777492839318045
|
31/05/2023
|
16:09:00
|
BST
|
76
|
52.7400
|
XLON
|
777492839318081
|
31/05/2023
|
16:14:42
|
BST
|
6
|
52.7600
|
XLON
|
777492839319013
|
31/05/2023
|
16:14:47
|
BST
|
27
|
52.7600
|
XLON
|
777492839319035
|
31/05/2023
|
16:14:47
|
BST
|
117
|
52.7600
|
XLON
|
777492839319034
|
31/05/2023
|
16:14:50
|
BST
|
336
|
52.7600
|
XLON
|
777492839319043
|
31/05/2023
|
16:14:50
|
BST
|
347
|
52.7600
|
XLON
|
777492839319059
|
31/05/2023
|
16:14:51
|
BST
|
76
|
52.7600
|
XLON
|
777492839319060
|
31/05/2023
|
16:14:55
|
BST
|
326
|
52.7400
|
XLON
|
777492839319067
|
31/05/2023
|
16:15:21
|
BST
|
14
|
52.7200
|
XLON
|
777492839319204
|
31/05/2023
|
16:15:23
|
BST
|
277
|
52.7200
|
XLON
|
777492839319206
|
31/05/2023
|
16:16:13
|
BST
|
49
|
52.7200
|
XLON
|
777492839319359
|
31/05/2023
|
16:16:13
|
BST
|
135
|
52.7200
|
XLON
|
777492839319358
|
31/05/2023
|
16:16:13
|
BST
|
149
|
52.7200
|
XLON
|
777492839319360
|
31/05/2023
|
16:16:13
|
BST
|
311
|
52.7200
|
XLON
|
777492839319353
|
31/05/2023
|
16:16:13
|
BST
|
314
|
52.7200
|
XLON
|
777492839319357
|
31/05/2023
|
16:16:19
|
BST
|
7
|
52.7200
|
XLON
|
777492839319381
|
31/05/2023
|
16:16:23
|
BST
|
21
|
52.7200
|
XLON
|
777492839319397
|
31/05/2023
|
16:16:23
|
BST
|
172
|
52.7200
|
XLON
|
777492839319396
|
31/05/2023
|
16:16:24
|
BST
|
20
|
52.7200
|
XLON
|
777492839319401
|
31/05/2023
|
16:16:24
|
BST
|
100
|
52.7200
|
XLON
|
777492839319398
|
31/05/2023
|
16:16:24
|
BST
|
100
|
52.7200
|
XLON
|
777492839319400
|
31/05/2023
|
16:16:24
|
BST
|
229
|
52.7200
|
XLON
|
777492839319399
|
31/05/2023
|
16:16:24
|
BST
|
276
|
52.7200
|
XLON
|
777492839319402
|
31/05/2023
|
16:17:17
|
BST
|
90
|
52.7200
|
XLON
|
777492839319576
|
31/05/2023
|
16:17:22
|
BST
|
51
|
52.7000
|
XLON
|
777492839319603
|
31/05/2023
|
16:17:22
|
BST
|
56
|
52.7000
|
XLON
|
777492839319602
|
31/05/2023
|
16:22:59
|
BST
|
30
|
52.7600
|
XLON
|
777492839320935
|
31/05/2023
|
16:22:59
|
BST
|
66
|
52.7600
|
XLON
|
777492839320934
|
31/05/2023
|
16:22:59
|
BST
|
83
|
52.7600
|
XLON
|
777492839320924
|
31/05/2023
|
16:22:59
|
BST
|
157
|
52.7600
|
XLON
|
777492839320925
|
31/05/2023
|
16:24:42
|
BST
|
33
|
52.7600
|
XLON
|
777492839321230
|
31/05/2023
|
16:24:42
|
BST
|
81
|
52.7600
|
XLON
|
777492839321231
|
31/05/2023
|
16:26:28
|
BST
|
44
|
52.8000
|
XLON
|
777492839321663
|
31/05/2023
|
16:26:28
|
BST
|
46
|
52.8000
|
XLON
|
777492839321661
|
31/05/2023
|
16:26:28
|
BST
|
48
|
52.8000
|
XLON
|
777492839321664
|
31/05/2023
|
16:26:28
|
BST
|
91
|
52.8000
|
XLON
|
777492839321662
|
31/05/2023
|
16:26:28
|
BST
|
229
|
52.8000
|
XLON
|
777492839321646
|
31/05/2023
|
16:27:25
|
BST
|
10
|
52.7800
|
XLON
|
777492839321894
|
31/05/2023
|
16:27:25
|
BST
|
21
|
52.7800
|
XLON
|
777492839321890
|
31/05/2023
|
16:27:25
|
BST
|
50
|
52.7800
|
XLON
|
777492839321895
|
31/05/2023
|
16:27:25
|
BST
|
71
|
52.7800
|
XLON
|
777492839321889
|
31/05/2023
|
16:27:55
|
BST
|
20
|
52.7800
|
XLON
|
777492839322030
|
31/05/2023
|
16:28:24
|
BST
|
20
|
52.7800
|
XLON
|
777492839322195
|
31/05/2023
|
16:28:24
|
BST
|
66
|
52.7800
|
XLON
|
777492839322197
|
31/05/2023
|
16:28:24
|
BST
|
100
|
52.7800
|
XLON
|
777492839322196
|
31/05/2023
|
16:28:24
|
BST
|
102
|
52.7800
|
XLON
|
777492839322205
|
31/05/2023
|
16:28:26
|
BST
|
19
|
52.7800
|
XLON
|
777492839322219
|
31/05/2023
|
16:28:26
|
BST
|
74
|
52.7800
|
XLON
|
777492839322218
|
31/05/2023
|
16:28:28
|
BST
|
41
|
52.7800
|
XLON
|
777492839322232
|
31/05/2023
|
16:28:28
|
BST
|
132
|
52.7800
|
XLON
|
777492839322229
|
31/05/2023
|
16:28:28
|
BST
|
146
|
52.7800
|
XLON
|
777492839322231
|
31/05/2023
|
16:28:30
|
BST
|
187
|
52.7800
|
XLON
|
777492839322245
|
31/05/2023
|
16:29:08
|
BST
|
3
|
52.7600
|
XLON
|
777492839322533
|
31/05/2023
|
16:29:08
|
BST
|
50
|
52.7600
|
XLON
|
777492839322531
|
31/05/2023
|
16:29:08
|
BST
|
80
|
52.7600
|
XLON
|
777492839322532
|
31/05/2023
|
16:29:08
|
BST
|
96
|
52.7600
|
XLON
|
777492839322530
|
31/05/2023
|
16:29:08
|
BST
|
229
|
52.7600
|
XLON
|
777492839322521
|
31/05/2023
|
16:29:09
|
BST
|
143
|
52.7400
|
XLON
|
777492839322548
|
31/05/2023
|
16:29:13
|
BST
|
24
|
52.7200
|
XLON
|
777492839322573
|
31/05/2023
|
16:29:15
|
BST
|
1
|
52.7400
|
XLON
|
777492839322583
|
31/05/2023
|
16:29:15
|
BST
|
19
|
52.7400
|
XLON
|
777492839322581
|
31/05/2023
|
16:29:15
|
BST
|
50
|
52.7400
|
XLON
|
777492839322582
|
31/05/2023
|
16:29:15
|
BST
|
52
|
52.7400
|
XLON
|
777492839322584
|
31/05/2023
|
16:29:15
|
BST
|
82
|
52.7400
|
XLON
|
777492839322585
|
31/05/2023
|
16:29:18
|
BST
|
49
|
52.7400
|
XLON
|
777492839322596
|
31/05/2023
|
16:29:18
|
BST
|
82
|
52.7400
|
XLON
|
777492839322595
|
31/05/2023
|
16:29:26
|
BST
|
74
|
52.7400
|
XLON
|
777492839322606
|
31/05/2023
|
16:29:56
|
BST
|
1
|
52.7600
|
XLON
|
777492839322896
|
31/05/2023
|
16:29:56
|
BST
|
1
|
52.7600
|
XLON
|
777492839322899
|
31/05/2023
|
16:29:56
|
BST
|
1
|
52.7600
|
XLON
|
777492839322902
|
31/05/2023
|
16:29:56
|
BST
|
3
|
52.7600
|
XLON
|
777492839322897
|
31/05/2023
|
16:29:56
|
BST
|
15
|
52.7600
|
XLON
|
777492839322898
|
31/05/2023
|
16:29:56
|
BST
|
42
|
52.7600
|
XLON
|
777492839322903
|
31/05/2023
|
16:29:56
|
BST
|
46
|
52.7600
|
XLON
|
777492839322900
|
31/05/2023
|
16:29:56
|
BST
|
52
|
52.7600
|
XLON
|
777492839322894
|
31/05/2023
|
16:29:56
|
BST
|
79
|
52.7600
|
XLON
|
777492839322893
|
31/05/2023
|
16:29:56
|
BST
|
107
|
52.7600
|
XLON
|
777492839322901
|
31/05/2023
|
16:29:56
|
BST
|
118
|
52.7600
|
XLON
|
777492839322895
|
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/758539/InterContinental-Hotels-Group-PLC-Announces-Transaction-in-Own-Shares--June-1