Skip to main content

InterContinental Hotels Group PLC Announces Transaction in Own Shares - May 25

Purchase of own shares

LONDON, UK / ACCESSWIRE / May 25, 2023 / The Company announces that on 24 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: 24 May 2023
Aggregate number of ordinary shares purchased: 87,668
Lowest price paid per share: £ 51.7800
Highest price paid per share: £ 52.6000
Average price paid per share: £ 52.1983

The Company intends to cancel the purchased shares.

Following the above transaction, the Company has 171,474,638 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: 87,668 (ISIN: GB00BHJYC057)

Date of purchases: 24 May 2023

Investment firm: GSI

Aggregated information:

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

87,668

Highest price paid (per ordinary share)

£ 52.6000

Lowest price paid (per ordinary share)

£ 51.7800

Volume weighted average price paid(per ordinary share)

£ 52.1983

Detailed information:

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

24/05/2023

08:09:45

BST

103

52.0200

XLON

773163512236376

24/05/2023

08:09:45

BST

62

52.1000

XLON

773163512236370

24/05/2023

08:09:45

BST

64

52.1000

XLON

773163512236371

24/05/2023

08:09:45

BST

77

52.1000

XLON

773163512236372

24/05/2023

08:13:11

BST

49

52.4000

XLON

773163512236826

24/05/2023

08:13:11

BST

97

52.4000

XLON

773163512236825

24/05/2023

08:15:05

BST

44

52.3400

XLON

773163512237057

24/05/2023

08:15:16

BST

40

52.3400

XLON

773163512237067

24/05/2023

08:15:16

BST

64

52.3400

XLON

773163512237068

24/05/2023

08:15:21

BST

68

52.3400

XLON

773163512237075

24/05/2023

08:16:04

BST

90

52.3200

XLON

773163512237136

24/05/2023

08:16:04

BST

90

52.3200

XLON

773163512237137

24/05/2023

08:16:04

BST

182

52.3200

XLON

773163512237138

24/05/2023

08:16:04

BST

318

52.3200

XLON

773163512237135

24/05/2023

08:17:56

BST

22

52.3800

XLON

773163512237319

24/05/2023

08:17:56

BST

64

52.3800

XLON

773163512237318

24/05/2023

08:17:56

BST

86

52.3800

XLON

773163512237320

24/05/2023

08:18:03

BST

192

52.3400

XLON

773163512237331

24/05/2023

08:18:54

BST

11

52.3000

XLON

773163512237418

24/05/2023

08:18:54

BST

78

52.3000

XLON

773163512237417

24/05/2023

08:19:51

BST

6

52.2600

XLON

773163512237509

24/05/2023

08:19:51

BST

97

52.2600

XLON

773163512237510

24/05/2023

08:20:26

BST

173

52.2000

XLON

773163512237739

24/05/2023

08:21:48

BST

50

52.1600

XLON

773163512237920

24/05/2023

08:21:48

BST

87

52.1600

XLON

773163512237921

24/05/2023

08:24:09

BST

83

52.3200

XLON

773163512238166

24/05/2023

08:24:09

BST

117

52.3200

XLON

773163512238167

24/05/2023

08:25:38

BST

250

52.3400

XLON

773163512238285

24/05/2023

08:27:05

BST

72

52.3200

XLON

773163512238454

24/05/2023

08:27:09

BST

77

52.3200

XLON

773163512238461

24/05/2023

08:29:37

BST

172

52.3400

XLON

773163512238802

24/05/2023

08:29:53

BST

100

52.3000

XLON

773163512238823

24/05/2023

08:29:53

BST

109

52.3000

XLON

773163512238824

24/05/2023

08:32:32

BST

244

52.3000

XLON

773163512239119

24/05/2023

08:33:40

BST

87

52.2400

XLON

773163512239216

24/05/2023

08:34:25

BST

157

52.2600

XLON

773163512239277

24/05/2023

08:36:52

BST

8

52.2200

XLON

773163512239560

24/05/2023

08:36:52

BST

227

52.2200

XLON

773163512239559

24/05/2023

08:37:10

BST

120

52.2000

XLON

773163512239590

24/05/2023

08:38:40

BST

64

52.0800

XLON

773163512239796

24/05/2023

08:38:40

BST

129

52.0800

XLON

773163512239795

24/05/2023

08:40:36

BST

92

52.0400

XLON

773163512240028

24/05/2023

08:41:33

BST

106

52.0200

XLON

773163512240138

24/05/2023

08:42:46

BST

178

52.0400

XLON

773163512240445

24/05/2023

08:43:06

BST

94

52.0400

XLON

773163512240544

24/05/2023

08:47:54

BST

33

52.1400

XLON

773163512241066

24/05/2023

08:47:54

BST

80

52.1400

XLON

773163512241067

24/05/2023

08:48:55

BST

84

52.1400

XLON

773163512241154

24/05/2023

08:48:55

BST

268

52.1400

XLON

773163512241153

24/05/2023

08:50:26

BST

178

52.1000

XLON

773163512241344

24/05/2023

08:51:19

BST

108

52.0800

XLON

773163512241452

24/05/2023

08:51:19

BST

115

52.0800

XLON

773163512241453

24/05/2023

08:54:48

BST

101

52.0400

XLON

773163512241691

24/05/2023

08:56:51

BST

204

52.0800

XLON

773163512241892

24/05/2023

09:00:43

BST

110

52.0200

XLON

773163512242254

24/05/2023

09:04:04

BST

231

52.0800

XLON

773163512242625

24/05/2023

09:04:11

BST

262

52.0600

XLON

773163512242632

24/05/2023

09:05:08

BST

295

52.0800

XLON

773163512242728

24/05/2023

09:05:08

BST

331

52.0800

XLON

773163512242727

24/05/2023

09:05:09

BST

125

52.0800

XLON

773163512242733

24/05/2023

09:05:09

BST

127

52.0800

XLON

773163512242732

24/05/2023

09:05:14

BST

167

52.0800

XLON

773163512242769

24/05/2023

09:05:14

BST

219

52.0800

XLON

773163512242768

24/05/2023

09:05:14

BST

241

52.0800

XLON

773163512242767

24/05/2023

09:05:54

BST

402

52.0800

XLON

773163512242838

24/05/2023

09:05:54

BST

583

52.0800

XLON

773163512242837

24/05/2023

09:05:55

BST

211

52.0800

XLON

773163512242844

24/05/2023

09:08:08

BST

9

52.0800

XLON

773163512243082

24/05/2023

09:08:08

BST

219

52.0800

XLON

773163512243081

24/05/2023

09:08:11

BST

104

52.1000

XLON

773163512243091

24/05/2023

09:08:52

BST

75

52.1000

XLON

773163512243143

24/05/2023

09:09:42

BST

44

52.1200

XLON

773163512243216

24/05/2023

09:09:42

BST

85

52.1200

XLON

773163512243215

24/05/2023

09:09:42

BST

80

52.1400

XLON

773163512243218

24/05/2023

09:09:42

BST

83

52.1400

XLON

773163512243217

24/05/2023

09:09:42

BST

86

52.1400

XLON

773163512243219

24/05/2023

09:09:42

BST

105

52.1400

XLON

773163512243210

24/05/2023

09:13:11

BST

247

52.0400

XLON

773163512243446

24/05/2023

09:13:11

BST

16

52.0600

XLON

773163512243451

24/05/2023

09:13:11

BST

40

52.0600

XLON

773163512243449

24/05/2023

09:13:11

BST

80

52.0600

XLON

773163512243450

24/05/2023

09:15:34

BST

49

52.0600

XLON

773163512243565

24/05/2023

09:15:34

BST

80

52.0600

XLON

773163512243564

24/05/2023

09:15:34

BST

83

52.0600

XLON

773163512243563

24/05/2023

09:17:53

BST

24

52.1000

XLON

773163512243673

24/05/2023

09:17:53

BST

77

52.1000

XLON

773163512243674

24/05/2023

09:17:53

BST

388

52.1000

XLON

773163512243670

24/05/2023

09:18:11

BST

119

52.0800

XLON

773163512243688

24/05/2023

09:19:14

BST

131

52.0200

XLON

773163512243778

24/05/2023

09:34:55

BST

98

52.0200

XLON

773163512244599

24/05/2023

09:37:50

BST

18

51.9800

XLON

773163512244863

24/05/2023

09:37:50

BST

77

51.9800

XLON

773163512244864

24/05/2023

09:44:03

BST

1

52.0000

XLON

773163512245403

24/05/2023

09:44:03

BST

199

52.0000

XLON

773163512245402

24/05/2023

09:46:11

BST

68

52.0200

XLON

773163512245556

24/05/2023

09:46:11

BST

113

52.0200

XLON

773163512245560

24/05/2023

09:54:41

BST

165

52.0800

XLON

773163512246191

24/05/2023

10:04:34

BST

222

52.1000

XLON

773163512246821

24/05/2023

10:08:42

BST

85

52.0800

XLON

773163512247120

24/05/2023

10:08:42

BST

100

52.0800

XLON

773163512247121

24/05/2023

10:09:41

BST

208

52.0400

XLON

773163512247326

24/05/2023

10:11:28

BST

186

52.0600

XLON

773163512247500

24/05/2023

10:14:48

BST

289

52.0600

XLON

773163512247749

24/05/2023

10:15:22

BST

113

52.0400

XLON

773163512247786

24/05/2023

10:18:21

BST

98

52.0200

XLON

773163512248033

24/05/2023

10:18:22

BST

99

52.0200

XLON

773163512248035

24/05/2023

10:21:38

BST

34

52.0800

XLON

773163512248382

24/05/2023

10:22:23

BST

49

52.0800

XLON

773163512248434

24/05/2023

10:22:23

BST

81

52.0800

XLON

773163512248433

24/05/2023

10:23:08

BST

84

52.0800

XLON

773163512248512

24/05/2023

10:23:52

BST

50

52.0800

XLON

773163512248547

24/05/2023

10:24:01

BST

153

52.0600

XLON

773163512248557

24/05/2023

10:24:01

BST

249

52.0600

XLON

773163512248556

24/05/2023

10:26:05

BST

107

52.0600

XLON

773163512248635

24/05/2023

10:28:16

BST

243

52.0400

XLON

773163512248822

24/05/2023

10:31:17

BST

99

52.0200

XLON

773163512249145

24/05/2023

10:36:11

BST

57

52.0200

XLON

773163512249818

24/05/2023

10:36:11

BST

69

52.0200

XLON

773163512249817

24/05/2023

10:36:11

BST

163

52.0200

XLON

773163512249819

24/05/2023

10:36:27

BST

277

52.0000

XLON

773163512249883

24/05/2023

10:46:05

BST

389

52.0200

XLON

773163512250687

24/05/2023

10:46:05

BST

55

52.0400

XLON

773163512250683

24/05/2023

10:46:05

BST

55

52.0400

XLON

773163512250689

24/05/2023

10:46:05

BST

69

52.0400

XLON

773163512250688

24/05/2023

10:46:05

BST

97

52.0400

XLON

773163512250684

24/05/2023

10:46:57

BST

142

52.0000

XLON

773163512250756

24/05/2023

10:46:57

BST

224

52.0000

XLON

773163512250755

24/05/2023

10:48:54

BST

108

51.9400

XLON

773163512250925

24/05/2023

10:50:14

BST

93

51.9200

XLON

773163512250990

24/05/2023

10:52:28

BST

114

51.9000

XLON

773163512251212

24/05/2023

11:02:38

BST

68

51.8800

XLON

773163512251804

24/05/2023

11:02:38

BST

105

51.8800

XLON

773163512251805

24/05/2023

11:02:38

BST

200

51.8800

XLON

773163512251798

24/05/2023

11:02:38

BST

358

51.8800

XLON

773163512251802

24/05/2023

11:06:55

BST

96

51.8400

XLON

773163512252062

24/05/2023

11:08:15

BST

86

51.8400

XLON

773163512252189

24/05/2023

11:10:02

BST

169

51.8000

XLON

773163512252281

24/05/2023

11:10:24

BST

102

51.7800

XLON

773163512252326

24/05/2023

11:21:13

BST

401

51.8200

XLON

773163512252914

24/05/2023

11:21:34

BST

38

51.8200

XLON

773163512252927

24/05/2023

11:23:16

BST

44

51.8200

XLON

773163512253134

24/05/2023

11:23:16

BST

57

51.8200

XLON

773163512253136

24/05/2023

11:23:16

BST

88

51.8200

XLON

773163512253135

24/05/2023

11:23:32

BST

24

51.8000

XLON

773163512253182

24/05/2023

11:23:32

BST

350

51.8000

XLON

773163512253181

24/05/2023

11:31:21

BST

14

51.8000

XLON

773163512253752

24/05/2023

11:47:02

BST

35

51.9200

XLON

773163512254390

24/05/2023

11:47:02

BST

117

51.9200

XLON

773163512254386

24/05/2023

11:47:02

BST

141

51.9200

XLON

773163512254389

24/05/2023

11:49:42

BST

49

51.9200

XLON

773163512254500

24/05/2023

11:49:42

BST

53

51.9200

XLON

773163512254501

24/05/2023

11:49:56

BST

58

51.8800

XLON

773163512254541

24/05/2023

11:49:56

BST

100

51.8800

XLON

773163512254540

24/05/2023

11:49:56

BST

290

51.8800

XLON

773163512254539

24/05/2023

11:49:56

BST

8

51.9000

XLON

773163512254545

24/05/2023

11:49:56

BST

58

51.9000

XLON

773163512254542

24/05/2023

11:49:56

BST

85

51.9000

XLON

773163512254543

24/05/2023

11:49:56

BST

85

51.9000

XLON

773163512254544

24/05/2023

11:49:56

BST

343

51.9000

XLON

773163512254532

24/05/2023

11:49:57

BST

56

51.8600

XLON

773163512254559

24/05/2023

11:49:57

BST

57

51.8600

XLON

773163512254558

24/05/2023

11:49:57

BST

80

51.8600

XLON

773163512254557

24/05/2023

11:49:57

BST

85

51.8600

XLON

773163512254556

24/05/2023

11:49:57

BST

332

51.8600

XLON

773163512254560

24/05/2023

11:49:57

BST

43

51.8800

XLON

773163512254563

24/05/2023

11:49:57

BST

47

51.8800

XLON

773163512254561

24/05/2023

11:49:57

BST

58

51.8800

XLON

773163512254562

24/05/2023

11:51:20

BST

54

51.8600

XLON

773163512254641

24/05/2023

11:59:55

BST

20

51.9800

XLON

773163512255105

24/05/2023

11:59:55

BST

90

51.9800

XLON

773163512255104

24/05/2023

11:59:56

BST

360

51.9600

XLON

773163512255108

24/05/2023

12:01:45

BST

42

51.9400

XLON

773163512255271

24/05/2023

12:02:17

BST

176

51.9200

XLON

773163512255399

24/05/2023

12:02:17

BST

191

51.9200

XLON

773163512255400

24/05/2023

12:03:11

BST

28

51.9000

XLON

773163512255489

24/05/2023

12:03:11

BST

38

51.9000

XLON

773163512255482

24/05/2023

12:03:11

BST

39

51.9000

XLON

773163512255486

24/05/2023

12:03:11

BST

85

51.9000

XLON

773163512255487

24/05/2023

12:03:11

BST

85

51.9000

XLON

773163512255488

24/05/2023

12:03:11

BST

161

51.9000

XLON

773163512255483

24/05/2023

12:03:11

BST

161

51.9000

XLON

773163512255485

24/05/2023

12:03:13

BST

83

51.9000

XLON

773163512255559

24/05/2023

12:03:31

BST

161

51.8800

XLON

773163512255623

24/05/2023

12:03:32

BST

69

51.8800

XLON

773163512255626

24/05/2023

12:03:33

BST

119

51.8800

XLON

773163512255627

24/05/2023

12:05:23

BST

27

51.8600

XLON

773163512255739

24/05/2023

12:05:23

BST

63

51.8600

XLON

773163512255740

24/05/2023

12:10:19

BST

42

51.9000

XLON

773163512255996

24/05/2023

12:10:25

BST

217

51.8800

XLON

773163512256032

24/05/2023

12:10:25

BST

346

51.8800

XLON

773163512256030

24/05/2023

12:20:56

BST

162

51.9200

XLON

773163512256584

24/05/2023

12:20:56

BST

226

51.9200

XLON

773163512256583

24/05/2023

12:20:56

BST

49

51.9400

XLON

773163512256596

24/05/2023

12:20:56

BST

52

51.9400

XLON

773163512256590

24/05/2023

12:20:56

BST

52

51.9400

XLON

773163512256593

24/05/2023

12:20:56

BST

63

51.9400

XLON

773163512256591

24/05/2023

12:20:56

BST

83

51.9400

XLON

773163512256594

24/05/2023

12:20:56

BST

84

51.9400

XLON

773163512256595

24/05/2023

12:20:56

BST

85

51.9400

XLON

773163512256592

24/05/2023

12:21:01

BST

49

51.9400

XLON

773163512256613

24/05/2023

12:21:01

BST

52

51.9400

XLON

773163512256609

24/05/2023

12:21:01

BST

53

51.9400

XLON

773163512256612

24/05/2023

12:21:01

BST

63

51.9400

XLON

773163512256611

24/05/2023

12:21:01

BST

84

51.9400

XLON

773163512256614

24/05/2023

12:21:01

BST

85

51.9400

XLON

773163512256610

24/05/2023

12:21:01

BST

104

51.9400

XLON

773163512256615

24/05/2023

12:21:05

BST

37

51.9400

XLON

773163512256622

24/05/2023

12:21:05

BST

52

51.9400

XLON

773163512256623

24/05/2023

12:25:00

BST

48

51.9200

XLON

773163512256854

24/05/2023

12:25:00

BST

52

51.9200

XLON

773163512256855

24/05/2023

12:25:00

BST

63

51.9200

XLON

773163512256852

24/05/2023

12:25:00

BST

85

51.9200

XLON

773163512256853

24/05/2023

12:25:00

BST

116

51.9200

XLON

773163512256856

24/05/2023

12:25:00

BST

376

51.9200

XLON

773163512256848

24/05/2023

12:27:00

BST

27

51.9200

XLON

773163512256961

24/05/2023

12:27:00

BST

54

51.9200

XLON

773163512256960

24/05/2023

12:32:39

BST

40

52.0200

XLON

773163512257318

24/05/2023

12:32:45

BST

16

52.0000

XLON

773163512257322

24/05/2023

12:32:45

BST

102

52.0000

XLON

773163512257326

24/05/2023

12:32:45

BST

207

52.0000

XLON

773163512257325

24/05/2023

12:32:45

BST

292

52.0000

XLON

773163512257321

24/05/2023

12:32:45

BST

8

52.0200

XLON

773163512257330

24/05/2023

12:32:45

BST

41

52.0200

XLON

773163512257327

24/05/2023

12:32:45

BST

60

52.0200

XLON

773163512257328

24/05/2023

12:32:45

BST

63

52.0200

XLON

773163512257329

24/05/2023

12:38:44

BST

221

51.9400

XLON

773163512257571

24/05/2023

12:41:24

BST

87

52.0200

XLON

773163512257696

24/05/2023

12:41:24

BST

137

52.0200

XLON

773163512257692

24/05/2023

12:41:24

BST

213

52.0200

XLON

773163512257690

24/05/2023

12:50:53

BST

86

51.9800

XLON

773163512258126

24/05/2023

12:58:51

BST

173

51.9400

XLON

773163512258632

24/05/2023

13:01:19

BST

28

52.0000

XLON

773163512258805

24/05/2023

13:01:19

BST

111

52.0000

XLON

773163512258804

24/05/2023

13:01:19

BST

227

52.0000

XLON

773163512258801

24/05/2023

13:05:24

BST

13

52.0000

XLON

773163512258994

24/05/2023

13:05:24

BST

67

52.0000

XLON

773163512258991

24/05/2023

13:05:24

BST

131

52.0000

XLON

773163512258992

24/05/2023

13:06:48

BST

50

52.0800

XLON

773163512259078

24/05/2023

13:06:50

BST

58

52.0800

XLON

773163512259080

24/05/2023

13:06:50

BST

64

52.0800

XLON

773163512259082

24/05/2023

13:06:50

BST

75

52.0800

XLON

773163512259081

24/05/2023

13:06:52

BST

57

52.0800

XLON

773163512259083

24/05/2023

13:06:52

BST

75

52.0800

XLON

773163512259084

24/05/2023

13:07:01

BST

56

52.0800

XLON

773163512259093

24/05/2023

13:07:10

BST

91

52.0800

XLON

773163512259100

24/05/2023

13:09:56

BST

79

52.0800

XLON

773163512259160

24/05/2023

13:12:31

BST

84

52.1000

XLON

773163512259241

24/05/2023

13:16:00

BST

147

52.0600

XLON

773163512259670

24/05/2023

13:16:00

BST

193

52.0600

XLON

773163512259667

24/05/2023

13:16:00

BST

218

52.0600

XLON

773163512259666

24/05/2023

13:23:51

BST

26

52.0800

XLON

773163512260062

24/05/2023

13:23:51

BST

79

52.0800

XLON

773163512260061

24/05/2023

13:23:53

BST

19

52.0800

XLON

773163512260073

24/05/2023

13:23:53

BST

26

52.0800

XLON

773163512260074

24/05/2023

13:23:54

BST

13

52.0800

XLON

773163512260075

24/05/2023

13:23:54

BST

26

52.0800

XLON

773163512260076

24/05/2023

13:23:54

BST

37

52.0800

XLON

773163512260077

24/05/2023

13:23:54

BST

64

52.0800

XLON

773163512260078

24/05/2023

13:23:55

BST

27

52.0800

XLON

773163512260079

24/05/2023

13:24:31

BST

104

52.0800

XLON

773163512260096

24/05/2023

13:26:00

BST

410

52.0600

XLON

773163512260155

24/05/2023

13:27:32

BST

36

52.0400

XLON

773163512260217

24/05/2023

13:27:32

BST

55

52.0400

XLON

773163512260218

24/05/2023

13:31:24

BST

259

52.0200

XLON

773163512260485

24/05/2023

13:34:18

BST

15

52.0400

XLON

773163512260725

24/05/2023

13:34:18

BST

60

52.0400

XLON

773163512260724

24/05/2023

13:34:18

BST

75

52.0400

XLON

773163512260726

24/05/2023

13:35:30

BST

144

52.0400

XLON

773163512260770

24/05/2023

13:35:30

BST

319

52.0400

XLON

773163512260769

24/05/2023

13:40:42

BST

187

52.0600

XLON

773163512261019

24/05/2023

13:43:59

BST

127

52.0400

XLON

773163512261199

24/05/2023

13:46:05

BST

168

52.0600

XLON

773163512261330

24/05/2023

13:46:05

BST

201

52.0600

XLON

773163512261329

24/05/2023

13:49:06

BST

304

52.0400

XLON

773163512261529

24/05/2023

13:56:13

BST

354

52.0600

XLON

773163512262178

24/05/2023

13:56:27

BST

182

52.0400

XLON

773163512262206

24/05/2023

13:56:36

BST

119

52.0200

XLON

773163512262222

24/05/2023

13:59:01

BST

17

52.0200

XLON

773163512262457

24/05/2023

13:59:01

BST

84

52.0200

XLON

773163512262458

24/05/2023

14:00:32

BST

353

52.0200

XLON

773163512262605

24/05/2023

14:00:36

BST

43

52.0200

XLON

773163512262612

24/05/2023

14:00:36

BST

130

52.0200

XLON

773163512262611

24/05/2023

14:01:34

BST

20

52.0200

XLON

773163512262731

24/05/2023

14:01:34

BST

37

52.0200

XLON

773163512262729

24/05/2023

14:01:34

BST

70

52.0200

XLON

773163512262730

24/05/2023

14:01:34

BST

154

52.0200

XLON

773163512262719

24/05/2023

14:05:29

BST

3

52.0400

XLON

773163512263060

24/05/2023

14:05:29

BST

168

52.0400

XLON

773163512263061

24/05/2023

14:07:30

BST

45

52.0800

XLON

773163512263191

24/05/2023

14:07:31

BST

45

52.0800

XLON

773163512263194

24/05/2023

14:07:32

BST

45

52.0800

XLON

773163512263196

24/05/2023

14:07:42

BST

45

52.0800

XLON

773163512263209

24/05/2023

14:07:59

BST

41

52.0800

XLON

773163512263221

24/05/2023

14:08:10

BST

46

52.0800

XLON

773163512263226

24/05/2023

14:08:15

BST

46

52.0800

XLON

773163512263227

24/05/2023

14:08:20

BST

45

52.0800

XLON

773163512263230

24/05/2023

14:08:25

BST

47

52.0800

XLON

773163512263233

24/05/2023

14:08:41

BST

35

52.0800

XLON

773163512263259

24/05/2023

14:08:41

BST

48

52.0800

XLON

773163512263260

24/05/2023

14:10:10

BST

11

52.0800

XLON

773163512263371

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263366

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263367

24/05/2023

14:10:10

BST

50

52.0800

XLON

773163512263368

24/05/2023

14:10:10

BST

55

52.0800

XLON

773163512263373

24/05/2023

14:10:10

BST

80

52.0800

XLON

773163512263372

24/05/2023

14:10:10

BST

195

52.0800

XLON

773163512263369

24/05/2023

14:10:10

BST

361

52.0800

XLON

773163512263364

24/05/2023

14:16:02

BST

200

52.1200

XLON

773163512263717

24/05/2023

14:17:46

BST

333

52.1400

XLON

773163512263868

24/05/2023

14:17:47

BST

98

52.1400

XLON

773163512263875

24/05/2023

14:17:47

BST

137

52.1400

XLON

773163512263876

24/05/2023

14:20:29

BST

23

52.1400

XLON

773163512264128

24/05/2023

14:20:29

BST

197

52.1400

XLON

773163512264127

24/05/2023

14:25:15

BST

21

52.2000

XLON

773163512264506

24/05/2023

14:25:15

BST

117

52.2000

XLON

773163512264508

24/05/2023

14:25:15

BST

180

52.2000

XLON

773163512264505

24/05/2023

14:25:15

BST

49

52.2200

XLON

773163512264500

24/05/2023

14:25:15

BST

64

52.2200

XLON

773163512264501

24/05/2023

14:25:28

BST

282

52.2000

XLON

773163512264525

24/05/2023

14:30:01

BST

32

52.2400

XLON

773163512265085

24/05/2023

14:30:13

BST

41

52.2600

XLON

773163512265210

24/05/2023

14:30:13

BST

84

52.2600

XLON

773163512265211

24/05/2023

14:30:14

BST

41

52.2600

XLON

773163512265239

24/05/2023

14:30:15

BST

41

52.2600

XLON

773163512265248

24/05/2023

14:30:15

BST

43

52.2600

XLON

773163512265249

24/05/2023

14:30:26

BST

44

52.2600

XLON

773163512265358

24/05/2023

14:30:28

BST

47

52.2600

XLON

773163512265370

24/05/2023

14:30:36

BST

24

52.2600

XLON

773163512265424

24/05/2023

14:30:36

BST

59

52.2600

XLON

773163512265422

24/05/2023

14:30:36

BST

60

52.2600

XLON

773163512265423

24/05/2023

14:30:37

BST

14

52.2400

XLON

773163512265449

24/05/2023

14:30:37

BST

305

52.2400

XLON

773163512265448

24/05/2023

14:31:04

BST

42

52.2200

XLON

773163512265694

24/05/2023

14:31:04

BST

52

52.2200

XLON

773163512265700

24/05/2023

14:31:04

BST

57

52.2200

XLON

773163512265702

24/05/2023

14:31:04

BST

78

52.2200

XLON

773163512265697

24/05/2023

14:31:04

BST

80

52.2200

XLON

773163512265701

24/05/2023

14:31:20

BST

50

52.2400

XLON

773163512265872

24/05/2023

14:31:20

BST

50

52.2400

XLON

773163512265874

24/05/2023

14:31:20

BST

80

52.2400

XLON

773163512265873

24/05/2023

14:32:18

BST

18

52.2400

XLON

773163512266120

24/05/2023

14:32:18

BST

98

52.2400

XLON

773163512266119

24/05/2023

14:32:18

BST

405

52.2400

XLON

773163512266117

24/05/2023

14:33:03

BST

219

52.2600

XLON

773163512266368

24/05/2023

14:34:05

BST

42

52.2600

XLON

773163512266626

24/05/2023

14:34:05

BST

114

52.2600

XLON

773163512266627

24/05/2023

14:35:18

BST

293

52.2800

XLON

773163512266933

24/05/2023

14:35:31

BST

129

52.2800

XLON

773163512266968

24/05/2023

14:35:37

BST

54

52.2600

XLON

773163512267062

24/05/2023

14:35:37

BST

55

52.2600

XLON

773163512267061

24/05/2023

14:36:00

BST

120

52.2600

XLON

773163512267190

24/05/2023

14:36:00

BST

125

52.2600

XLON

773163512267193

24/05/2023

14:36:49

BST

70

52.2200

XLON

773163512267466

24/05/2023

14:36:49

BST

130

52.2200

XLON

773163512267469

24/05/2023

14:37:50

BST

94

52.2400

XLON

773163512267939

24/05/2023

14:39:10

BST

6

52.2000

XLON

773163512268434

24/05/2023

14:39:25

BST

40

52.2000

XLON

773163512268510

24/05/2023

14:39:25

BST

50

52.2000

XLON

773163512268509

24/05/2023

14:41:00

BST

211

52.2000

XLON

773163512268917

24/05/2023

14:42:29

BST

59

52.2200

XLON

773163512269352

24/05/2023

14:42:29

BST

175

52.2200

XLON

773163512269351

24/05/2023

14:43:16

BST

135

52.2200

XLON

773163512269614

24/05/2023

14:43:42

BST

247

52.2000

XLON

773163512269726

24/05/2023

14:44:37

BST

148

52.2000

XLON

773163512270052

24/05/2023

14:45:09

BST

270

52.1600

XLON

773163512270340

24/05/2023

14:45:10

BST

138

52.1600

XLON

773163512270353

24/05/2023

14:45:11

BST

83

52.1600

XLON

773163512270362

24/05/2023

14:45:14

BST

39

52.1600

XLON

773163512270391

24/05/2023

14:45:14

BST

64

52.1600

XLON

773163512270392

24/05/2023

14:45:32

BST

44

52.1200

XLON

773163512270594

24/05/2023

14:45:32

BST

234

52.1200

XLON

773163512270595

24/05/2023

14:45:52

BST

74

52.1200

XLON

773163512270775

24/05/2023

14:46:44

BST

129

52.1000

XLON

773163512271171

24/05/2023

14:47:31

BST

171

52.0400

XLON

773163512271633

24/05/2023

14:49:12

BST

16

52.0200

XLON

773163512272133

24/05/2023

14:49:12

BST

64

52.0200

XLON

773163512272135

24/05/2023

14:49:12

BST

87

52.0200

XLON

773163512272134

24/05/2023

14:49:12

BST

167

52.0200

XLON

773163512272129

24/05/2023

14:50:32

BST

22

52.1000

XLON

773163512272410

24/05/2023

14:50:32

BST

70

52.1000

XLON

773163512272411

24/05/2023

14:50:50

BST

29

52.0800

XLON

773163512272442

24/05/2023

14:51:31

BST

391

52.0800

XLON

773163512272614

24/05/2023

14:51:31

BST

35

52.1000

XLON

773163512272622

24/05/2023

14:51:31

BST

58

52.1000

XLON

773163512272624

24/05/2023

14:51:31

BST

63

52.1000

XLON

773163512272623

24/05/2023

14:52:51

BST

97

52.1000

XLON

773163512272985

24/05/2023

14:52:51

BST

134

52.1000

XLON

773163512272986

24/05/2023

14:52:57

BST

94

52.0800

XLON

773163512273081

24/05/2023

14:52:57

BST

97

52.0800

XLON

773163512273080

24/05/2023

14:56:06

BST

88

52.1000

XLON

773163512273687

24/05/2023

14:56:06

BST

108

52.1000

XLON

773163512273689

24/05/2023

14:56:06

BST

241

52.1000

XLON

773163512273684

24/05/2023

14:58:22

BST

33

52.1800

XLON

773163512274092

24/05/2023

14:58:22

BST

90

52.1800

XLON

773163512274091

24/05/2023

14:58:30

BST

37

52.1800

XLON

773163512274105

24/05/2023

14:58:41

BST

39

52.2400

XLON

773163512274190

24/05/2023

14:58:41

BST

153

52.2400

XLON

773163512274191

24/05/2023

14:58:42

BST

175

52.2400

XLON

773163512274196

24/05/2023

14:59:20

BST

48

52.2400

XLON

773163512274324

24/05/2023

14:59:20

BST

80

52.2400

XLON

773163512274323

24/05/2023

14:59:20

BST

128

52.2400

XLON

773163512274321

24/05/2023

14:59:20

BST

258

52.2400

XLON

773163512274322

24/05/2023

14:59:43

BST

43

52.2400

XLON

773163512274389

24/05/2023

14:59:48

BST

300

52.2200

XLON

773163512274396

24/05/2023

14:59:54

BST

188

52.2200

XLON

773163512274423

24/05/2023

15:00:57

BST

94

52.2000

XLON

773163512274596

24/05/2023

15:00:57

BST

138

52.2000

XLON

773163512274595

24/05/2023

15:01:15

BST

94

52.1800

XLON

773163512274626

24/05/2023

15:01:44

BST

46

52.1400

XLON

773163512274727

24/05/2023

15:01:44

BST

55

52.1400

XLON

773163512274728

24/05/2023

15:01:52

BST

6

52.1400

XLON

773163512274763

24/05/2023

15:01:52

BST

78

52.1400

XLON

773163512274762

24/05/2023

15:01:52

BST

84

52.1400

XLON

773163512274760

24/05/2023

15:02:05

BST

229

52.1200

XLON

773163512274827

24/05/2023

15:03:14

BST

161

52.1000

XLON

773163512275054

24/05/2023

15:05:05

BST

160

52.0400

XLON

773163512275580

24/05/2023

15:06:16

BST

38

52.0600

XLON

773163512275942

24/05/2023

15:06:16

BST

45

52.0600

XLON

773163512275943

24/05/2023

15:07:42

BST

40

52.0200

XLON

773163512276356

24/05/2023

15:07:50

BST

48

52.0200

XLON

773163512276414

24/05/2023

15:08:17

BST

36

52.0000

XLON

773163512276543

24/05/2023

15:08:17

BST

362

52.0000

XLON

773163512276542

24/05/2023

15:08:39

BST

215

51.9800

XLON

773163512276646

24/05/2023

15:11:37

BST

50

52.0400

XLON

773163512277235

24/05/2023

15:11:37

BST

53

52.0400

XLON

773163512277233

24/05/2023

15:11:37

BST

61

52.0400

XLON

773163512277234

24/05/2023

15:11:38

BST

49

52.0400

XLON

773163512277241

24/05/2023

15:11:38

BST

50

52.0400

XLON

773163512277239

24/05/2023

15:11:38

BST

61

52.0400

XLON

773163512277240

24/05/2023

15:11:38

BST

61

52.0400

XLON

773163512277242

24/05/2023

15:11:39

BST

49

52.0400

XLON

773163512277243

24/05/2023

15:11:39

BST

49

52.0400

XLON

773163512277244

24/05/2023

15:11:40

BST

48

52.0400

XLON

773163512277249

24/05/2023

15:11:40

BST

49

52.0400

XLON

773163512277247

24/05/2023

15:11:40

BST

63

52.0400

XLON

773163512277248

24/05/2023

15:12:00

BST

407

52.0200

XLON

773163512277304

24/05/2023

15:13:45

BST

10

52.0400

XLON

773163512277749

24/05/2023

15:13:45

BST

20

52.0400

XLON

773163512277746

24/05/2023

15:13:45

BST

28

52.0400

XLON

773163512277745

24/05/2023

15:13:45

BST

61

52.0400

XLON

773163512277748

24/05/2023

15:13:45

BST

63

52.0400

XLON

773163512277747

24/05/2023

15:13:45

BST

227

52.0400

XLON

773163512277735

24/05/2023

15:15:05

BST

39

52.1000

XLON

773163512278010

24/05/2023

15:15:05

BST

73

52.1000

XLON

773163512278011

24/05/2023

15:15:37

BST

80

52.0600

XLON

773163512278140

24/05/2023

15:15:37

BST

38

52.0800

XLON

773163512278141

24/05/2023

15:15:37

BST

59

52.0800

XLON

773163512278142

24/05/2023

15:16:00

BST

34

52.0800

XLON

773163512278279

24/05/2023

15:16:00

BST

38

52.0800

XLON

773163512278277

24/05/2023

15:16:00

BST

61

52.0800

XLON

773163512278278

24/05/2023

15:17:49

BST

333

52.1000

XLON

773163512278614

24/05/2023

15:17:51

BST

85

52.1000

XLON

773163512278622

24/05/2023

15:17:54

BST

5

52.1000

XLON

773163512278637

24/05/2023

15:17:54

BST

30

52.1000

XLON

773163512278638

24/05/2023

15:17:54

BST

57

52.1000

XLON

773163512278639

24/05/2023

15:17:54

BST

80

52.1000

XLON

773163512278636

24/05/2023

15:17:54

BST

86

52.1000

XLON

773163512278635

24/05/2023

15:20:38

BST

130

52.1800

XLON

773163512279205

24/05/2023

15:22:33

BST

20

52.1800

XLON

773163512279408

24/05/2023

15:22:33

BST

63

52.1800

XLON

773163512279409

24/05/2023

15:24:15

BST

27

52.1400

XLON

773163512279724

24/05/2023

15:25:50

BST

57

52.1800

XLON

773163512279952

24/05/2023

15:26:38

BST

64

52.2200

XLON

773163512280055

24/05/2023

15:26:38

BST

65

52.2200

XLON

773163512280057

24/05/2023

15:26:38

BST

75

52.2200

XLON

773163512280056

24/05/2023

15:26:42

BST

4

52.2200

XLON

773163512280081

24/05/2023

15:26:42

BST

65

52.2200

XLON

773163512280083

24/05/2023

15:26:42

BST

66

52.2200

XLON

773163512280084

24/05/2023

15:26:42

BST

75

52.2200

XLON

773163512280082

24/05/2023

15:26:54

BST

37

52.2200

XLON

773163512280112

24/05/2023

15:26:54

BST

65

52.2200

XLON

773163512280115

24/05/2023

15:26:54

BST

69

52.2200

XLON

773163512280114

24/05/2023

15:26:54

BST

75

52.2200

XLON

773163512280113

24/05/2023

15:26:54

BST

79

52.2200

XLON

773163512280116

24/05/2023

15:26:57

BST

9

52.2200

XLON

773163512280122

24/05/2023

15:26:57

BST

65

52.2200

XLON

773163512280119

24/05/2023

15:26:57

BST

69

52.2200

XLON

773163512280120

24/05/2023

15:26:57

BST

75

52.2200

XLON

773163512280118

24/05/2023

15:26:57

BST

76

52.2200

XLON

773163512280123

24/05/2023

15:26:57

BST

99

52.2200

XLON

773163512280121

24/05/2023

15:27:04

BST

13

52.2200

XLON

773163512280149

24/05/2023

15:27:04

BST

75

52.2200

XLON

773163512280148

24/05/2023

15:27:04

BST

87

52.2200

XLON

773163512280147

24/05/2023

15:27:26

BST

359

52.2000

XLON

773163512280204

24/05/2023

15:27:36

BST

130

52.1800

XLON

773163512280244

24/05/2023

15:27:36

BST

158

52.1800

XLON

773163512280242

24/05/2023

15:30:48

BST

20

52.2200

XLON

773163512280682

24/05/2023

15:30:48

BST

72

52.2200

XLON

773163512280681

24/05/2023

15:31:55

BST

148

52.2000

XLON

773163512280802

24/05/2023

15:31:55

BST

403

52.2000

XLON

773163512280800

24/05/2023

15:32:06

BST

109

52.1800

XLON

773163512280849

24/05/2023

15:35:09

BST

85

52.2200

XLON

773163512281409

24/05/2023

15:35:09

BST

93

52.2200

XLON

773163512281412

24/05/2023

15:35:23

BST

132

52.2200

XLON

773163512281448

24/05/2023

15:36:36

BST

120

52.2200

XLON

773163512281706

24/05/2023

15:36:36

BST

136

52.2200

XLON

773163512281705

24/05/2023

15:36:36

BST

136

52.2200

XLON

773163512281709

24/05/2023

15:37:06

BST

35

52.2000

XLON

773163512281813

24/05/2023

15:37:06

BST

72

52.2000

XLON

773163512281811

24/05/2023

15:37:06

BST

75

52.2000

XLON

773163512281812

24/05/2023

15:37:06

BST

88

52.2000

XLON

773163512281807

24/05/2023

15:38:26

BST

25

52.1800

XLON

773163512282036

24/05/2023

15:38:26

BST

177

52.1800

XLON

773163512282033

24/05/2023

15:39:07

BST

231

52.1800

XLON

773163512282195

24/05/2023

15:41:24

BST

90

52.2000

XLON

773163512282611

24/05/2023

15:41:24

BST

183

52.2000

XLON

773163512282612

24/05/2023

15:42:05

BST

89

52.2400

XLON

773163512282695

24/05/2023

15:42:11

BST

83

52.2400

XLON

773163512282710

24/05/2023

15:42:17

BST

83

52.2400

XLON

773163512282732

24/05/2023

15:42:47

BST

38

52.2400

XLON

773163512282829

24/05/2023

15:42:47

BST

40

52.2400

XLON

773163512282831

24/05/2023

15:42:47

BST

70

52.2400

XLON

773163512282832

24/05/2023

15:42:47

BST

74

52.2400

XLON

773163512282830

24/05/2023

15:42:47

BST

137

52.2400

XLON

773163512282828

24/05/2023

15:42:47

BST

387

52.2400

XLON

773163512282821

24/05/2023

15:43:00

BST

93

52.2400

XLON

773163512282869

24/05/2023

15:44:52

BST

3

52.2600

XLON

773163512283073

24/05/2023

15:44:52

BST

80

52.2600

XLON

773163512283072

24/05/2023

15:45:03

BST

39

52.2400

XLON

773163512283134

24/05/2023

15:45:03

BST

80

52.2400

XLON

773163512283133

24/05/2023

15:45:03

BST

116

52.2400

XLON

773163512283132

24/05/2023

15:45:03

BST

119

52.2400

XLON

773163512283131

24/05/2023

15:45:43

BST

40

52.2200

XLON

773163512283233

24/05/2023

15:45:43

BST

44

52.2200

XLON

773163512283232

24/05/2023

15:47:20

BST

76

52.2400

XLON

773163512283478

24/05/2023

15:47:20

BST

289

52.2400

XLON

773163512283472

24/05/2023

15:47:22

BST

9

52.2400

XLON

773163512283481

24/05/2023

15:47:36

BST

26

52.2600

XLON

773163512283517

24/05/2023

15:47:36

BST

80

52.2600

XLON

773163512283516

24/05/2023

15:47:54

BST

144

52.2600

XLON

773163512283540

24/05/2023

15:48:05

BST

19

52.2600

XLON

773163512283587

24/05/2023

15:48:05

BST

69

52.2600

XLON

773163512283586

24/05/2023

15:48:12

BST

9

52.2400

XLON

773163512283608

24/05/2023

15:48:12

BST

10

52.2400

XLON

773163512283609

24/05/2023

15:48:12

BST

100

52.2400

XLON

773163512283607

24/05/2023

15:48:12

BST

369

52.2400

XLON

773163512283606

24/05/2023

15:49:05

BST

55

52.2200

XLON

773163512283783

24/05/2023

15:49:05

BST

90

52.2200

XLON

773163512283781

24/05/2023

15:49:05

BST

94

52.2200

XLON

773163512283782

24/05/2023

15:49:05

BST

120

52.2200

XLON

773163512283780

24/05/2023

15:49:05

BST

252

52.2200

XLON

773163512283770

24/05/2023

15:49:47

BST

79

52.2400

XLON

773163512283859

24/05/2023

15:49:47

BST

79

52.2400

XLON

773163512283860

24/05/2023

15:49:51

BST

365

52.2200

XLON

773163512283862

24/05/2023

15:50:17

BST

326

52.2000

XLON

773163512283986

24/05/2023

15:52:18

BST

35

52.2000

XLON

773163512284330

24/05/2023

15:52:46

BST

11

52.2200

XLON

773163512284385

24/05/2023

15:52:46

BST

72

52.2200

XLON

773163512284384

24/05/2023

15:52:51

BST

148

52.2000

XLON

773163512284391

24/05/2023

15:54:30

BST

187

52.2200

XLON

773163512284667

24/05/2023

15:54:35

BST

56

52.2600

XLON

773163512284699

24/05/2023

15:54:35

BST

82

52.2600

XLON

773163512284701

24/05/2023

15:54:35

BST

94

52.2600

XLON

773163512284700

24/05/2023

15:54:35

BST

102

52.2600

XLON

773163512284703

24/05/2023

15:54:35

BST

318

52.2600

XLON

773163512284702

24/05/2023

15:54:41

BST

24

52.2800

XLON

773163512284727

24/05/2023

15:54:41

BST

47

52.2800

XLON

773163512284730

24/05/2023

15:54:41

BST

47

52.2800

XLON

773163512284734

24/05/2023

15:54:41

BST

53

52.2800

XLON

773163512284733

24/05/2023

15:54:41

BST

83

52.2800

XLON

773163512284732

24/05/2023

15:54:41

BST

90

52.2800

XLON

773163512284731

24/05/2023

15:54:41

BST

151

52.2800

XLON

773163512284729

24/05/2023

15:54:41

BST

424

52.2800

XLON

773163512284728

24/05/2023

15:54:42

BST

144

52.2800

XLON

773163512284739

24/05/2023

15:54:45

BST

38

52.2800

XLON

773163512284746

24/05/2023

15:54:45

BST

66

52.2800

XLON

773163512284747

24/05/2023

15:54:49

BST

37

52.2800

XLON

773163512284755

24/05/2023

15:54:49

BST

71

52.2800

XLON

773163512284754

24/05/2023

15:54:54

BST

8

52.2800

XLON

773163512284774

24/05/2023

15:54:54

BST

80

52.2800

XLON

773163512284775

24/05/2023

15:54:57

BST

17

52.2800

XLON

773163512284787

24/05/2023

15:54:57

BST

35

52.2800

XLON

773163512284786

24/05/2023

15:54:57

BST

44

52.2800

XLON

773163512284785

24/05/2023

15:54:58

BST

103

52.2600

XLON

773163512284788

24/05/2023

15:55:19

BST

36

52.2600

XLON

773163512284854

24/05/2023

15:55:26

BST

91

52.2600

XLON

773163512284866

24/05/2023

15:56:45

BST

39

52.3000

XLON

773163512285069

24/05/2023

15:56:50

BST

3

52.3000

XLON

773163512285083

24/05/2023

15:57:10

BST

37

52.3000

XLON

773163512285153

24/05/2023

15:57:10

BST

91

52.3000

XLON

773163512285152

24/05/2023

15:58:00

BST

39

52.3000

XLON

773163512285228

24/05/2023

15:58:00

BST

44

52.3000

XLON

773163512285229

24/05/2023

15:59:01

BST

386

52.2800

XLON

773163512285377

24/05/2023

15:59:20

BST

78

52.3800

XLON

773163512285434

24/05/2023

16:00:00

BST

385

52.3600

XLON

773163512285515

24/05/2023

16:00:00

BST

36

52.3800

XLON

773163512285522

24/05/2023

16:00:00

BST

51

52.3800

XLON

773163512285521

24/05/2023

16:00:01

BST

167

52.3600

XLON

773163512285548

24/05/2023

16:00:11

BST

20

52.3600

XLON

773163512285626

24/05/2023

16:00:11

BST

63

52.3600

XLON

773163512285623

24/05/2023

16:00:11

BST

86

52.3600

XLON

773163512285625

24/05/2023

16:00:11

BST

94

52.3600

XLON

773163512285622

24/05/2023

16:00:11

BST

150

52.3600

XLON

773163512285624

24/05/2023

16:00:14

BST

33

52.3400

XLON

773163512285636

24/05/2023

16:00:14

BST

88

52.3400

XLON

773163512285635

24/05/2023

16:00:25

BST

132

52.3000

XLON

773163512285698

24/05/2023

16:02:38

BST

13

52.3600

XLON

773163512286030

24/05/2023

16:02:38

BST

22

52.3600

XLON

773163512286027

24/05/2023

16:02:38

BST

104

52.3600

XLON

773163512286029

24/05/2023

16:02:38

BST

213

52.3600

XLON

773163512286028

24/05/2023

16:02:53

BST

1

52.3600

XLON

773163512286087

24/05/2023

16:02:53

BST

71

52.3600

XLON

773163512286088

24/05/2023

16:03:10

BST

36

52.3600

XLON

773163512286150

24/05/2023

16:03:10

BST

72

52.3600

XLON

773163512286151

24/05/2023

16:03:15

BST

84

52.3400

XLON

773163512286160

24/05/2023

16:03:15

BST

300

52.3400

XLON

773163512286161

24/05/2023

16:03:18

BST

80

52.3400

XLON

773163512286178

24/05/2023

16:03:23

BST

7

52.3600

XLON

773163512286193

24/05/2023

16:03:23

BST

12

52.3600

XLON

773163512286203

24/05/2023

16:03:23

BST

21

52.3600

XLON

773163512286188

24/05/2023

16:03:23

BST

78

52.3600

XLON

773163512286190

24/05/2023

16:03:23

BST

80

52.3600

XLON

773163512286191

24/05/2023

16:03:23

BST

90

52.3600

XLON

773163512286205

24/05/2023

16:03:23

BST

94

52.3600

XLON

773163512286189

24/05/2023

16:03:23

BST

94

52.3600

XLON

773163512286204

24/05/2023

16:03:23

BST

133

52.3600

XLON

773163512286192

24/05/2023

16:03:23

BST

147

52.3600

XLON

773163512286194

24/05/2023

16:03:24

BST

24

52.3600

XLON

773163512286207

24/05/2023

16:03:24

BST

159

52.3600

XLON

773163512286206

24/05/2023

16:03:46

BST

371

52.3600

XLON

773163512286249

24/05/2023

16:03:59

BST

22

52.3600

XLON

773163512286308

24/05/2023

16:03:59

BST

130

52.3600

XLON

773163512286309

24/05/2023

16:04:00

BST

60

52.3600

XLON

773163512286321

24/05/2023

16:04:00

BST

72

52.3600

XLON

773163512286320

24/05/2023

16:04:15

BST

67

52.3600

XLON

773163512286348

24/05/2023

16:04:15

BST

197

52.3600

XLON

773163512286351

24/05/2023

16:04:15

BST

232

52.3600

XLON

773163512286349

24/05/2023

16:05:23

BST

31

52.3600

XLON

773163512286511

24/05/2023

16:05:23

BST

202

52.3600

XLON

773163512286510

24/05/2023

16:07:11

BST

44

52.3800

XLON

773163512286823

24/05/2023

16:07:11

BST

94

52.3800

XLON

773163512286822

24/05/2023

16:07:11

BST

100

52.3800

XLON

773163512286821

24/05/2023

16:07:11

BST

41

52.4000

XLON

773163512286824

24/05/2023

16:07:26

BST

9

52.3800

XLON

773163512286847

24/05/2023

16:07:26

BST

24

52.3800

XLON

773163512286843

24/05/2023

16:07:26

BST

75

52.3800

XLON

773163512286846

24/05/2023

16:07:26

BST

84

52.3800

XLON

773163512286845

24/05/2023

16:07:26

BST

90

52.3800

XLON

773163512286844

24/05/2023

16:07:48

BST

36

52.3600

XLON

773163512286957

24/05/2023

16:08:55

BST

327

52.3800

XLON

773163512287170

24/05/2023

16:08:56

BST

50

52.3800

XLON

773163512287194

24/05/2023

16:08:56

BST

118

52.3800

XLON

773163512287195

24/05/2023

16:08:56

BST

190

52.3800

XLON

773163512287208

24/05/2023

16:08:56

BST

191

52.3800

XLON

773163512287193

24/05/2023

16:09:52

BST

259

52.3800

XLON

773163512287358

24/05/2023

16:09:52

BST

358

52.3800

XLON

773163512287355

24/05/2023

16:09:55

BST

1

52.3800

XLON

773163512287370

24/05/2023

16:09:55

BST

48

52.3800

XLON

773163512287368

24/05/2023

16:09:55

BST

56

52.3800

XLON

773163512287369

24/05/2023

16:10:11

BST

413

52.3600

XLON

773163512287462

24/05/2023

16:11:38

BST

66

52.4200

XLON

773163512287717

24/05/2023

16:11:38

BST

86

52.4200

XLON

773163512287715

24/05/2023

16:11:38

BST

90

52.4200

XLON

773163512287716

24/05/2023

16:11:39

BST

7

52.4200

XLON

773163512287723

24/05/2023

16:11:39

BST

36

52.4200

XLON

773163512287720

24/05/2023

16:11:39

BST

57

52.4200

XLON

773163512287718

24/05/2023

16:11:39

BST

77

52.4200

XLON

773163512287724

24/05/2023

16:11:39

BST

92

52.4200

XLON

773163512287719

24/05/2023

16:11:40

BST

28

52.4000

XLON

773163512287732

24/05/2023

16:11:40

BST

56

52.4000

XLON

773163512287731

24/05/2023

16:11:40

BST

100

52.4000

XLON

773163512287730

24/05/2023

16:11:40

BST

147

52.4000

XLON

773163512287733

24/05/2023

16:11:53

BST

281

52.4000

XLON

773163512287779

24/05/2023

16:11:54

BST

401

52.4000

XLON

773163512287803

24/05/2023

16:11:55

BST

193

52.4000

XLON

773163512287806

24/05/2023

16:13:10

BST

19

52.4000

XLON

773163512288115

24/05/2023

16:13:10

BST

80

52.4000

XLON

773163512288116

24/05/2023

16:13:50

BST

110

52.3800

XLON

773163512288318

24/05/2023

16:13:50

BST

219

52.3800

XLON

773163512288310

24/05/2023

16:13:50

BST

229

52.3800

XLON

773163512288319

24/05/2023

16:14:03

BST

231

52.3600

XLON

773163512288363

24/05/2023

16:16:09

BST

27

52.4200

XLON

773163512288819

24/05/2023

16:16:09

BST

60

52.4200

XLON

773163512288818

24/05/2023

16:16:15

BST

16

52.4000

XLON

773163512288836

24/05/2023

16:16:15

BST

96

52.4000

XLON

773163512288835

24/05/2023

16:16:34

BST

28

52.4000

XLON

773163512288912

24/05/2023

16:16:48

BST

52

52.4000

XLON

773163512288988

24/05/2023

16:16:54

BST

38

52.4000

XLON

773163512289014

24/05/2023

16:16:54

BST

52

52.4000

XLON

773163512289015

24/05/2023

16:17:08

BST

70

52.4000

XLON

773163512289083

24/05/2023

16:17:15

BST

38

52.4200

XLON

773163512289115

24/05/2023

16:17:15

BST

87

52.4200

XLON

773163512289116

24/05/2023

16:17:19

BST

156

52.4000

XLON

773163512289145

24/05/2023

16:17:19

BST

205

52.4000

XLON

773163512289144

24/05/2023

16:17:25

BST

336

52.4000

XLON

773163512289179

24/05/2023

16:17:30

BST

68

52.4200

XLON

773163512289199

24/05/2023

16:17:34

BST

37

52.4200

XLON

773163512289231

24/05/2023

16:17:34

BST

78

52.4200

XLON

773163512289234

24/05/2023

16:17:34

BST

85

52.4200

XLON

773163512289235

24/05/2023

16:17:34

BST

113

52.4200

XLON

773163512289233

24/05/2023

16:17:34

BST

118

52.4200

XLON

773163512289232

24/05/2023

16:17:54

BST

18

52.4400

XLON

773163512289286

24/05/2023

16:17:54

BST

53

52.4400

XLON

773163512289288

24/05/2023

16:17:54

BST

113

52.4400

XLON

773163512289287

24/05/2023

16:18:08

BST

8

52.4400

XLON

773163512289321

24/05/2023

16:18:20

BST

2

52.4200

XLON

773163512289375

24/05/2023

16:18:20

BST

54

52.4200

XLON

773163512289376

24/05/2023

16:18:20

BST

338

52.4200

XLON

773163512289377

24/05/2023

16:18:20

BST

66

52.4400

XLON

773163512289386

24/05/2023

16:18:20

BST

113

52.4400

XLON

773163512289384

24/05/2023

16:18:20

BST

118

52.4400

XLON

773163512289385

24/05/2023

16:18:25

BST

16

52.4400

XLON

773163512289411

24/05/2023

16:18:25

BST

67

52.4400

XLON

773163512289412

24/05/2023

16:18:25

BST

81

52.4400

XLON

773163512289414

24/05/2023

16:18:25

BST

118

52.4400

XLON

773163512289413

24/05/2023

16:18:27

BST

88

52.4400

XLON

773163512289426

24/05/2023

16:18:49

BST

8

52.4400

XLON

773163512289479

24/05/2023

16:19:00

BST

40

52.4400

XLON

773163512289576

24/05/2023

16:19:14

BST

35

52.4400

XLON

773163512289678

24/05/2023

16:19:14

BST

54

52.4600

XLON

773163512289682

24/05/2023

16:19:14

BST

80

52.4600

XLON

773163512289681

24/05/2023

16:19:14

BST

89

52.4600

XLON

773163512289679

24/05/2023

16:19:14

BST

94

52.4600

XLON

773163512289680

24/05/2023

16:19:28

BST

8

52.4400

XLON

773163512289737

24/05/2023

16:19:45

BST

36

52.4400

XLON

773163512289793

24/05/2023

16:19:53

BST

102

52.4600

XLON

773163512289814

24/05/2023

16:19:53

BST

171

52.4600

XLON

773163512289815

24/05/2023

16:20:01

BST

404

52.4600

XLON

773163512289836

24/05/2023

16:20:06

BST

137

52.4600

XLON

773163512289908

24/05/2023

16:20:21

BST

8

52.4800

XLON

773163512289984

24/05/2023

16:20:21

BST

9

52.4800

XLON

773163512289982

24/05/2023

16:20:21

BST

52

52.4800

XLON

773163512289981

24/05/2023

16:20:21

BST

80

52.4800

XLON

773163512289983

24/05/2023

16:20:21

BST

122

52.4800

XLON

773163512289979

24/05/2023

16:20:21

BST

125

52.4800

XLON

773163512289980

24/05/2023

16:20:25

BST

59

52.4600

XLON

773163512290015

24/05/2023

16:20:25

BST

346

52.4600

XLON

773163512290016

24/05/2023

16:20:43

BST

172

52.4600

XLON

773163512290066

24/05/2023

16:20:51

BST

41

52.4600

XLON

773163512290080

24/05/2023

16:21:15

BST

8

52.4800

XLON

773163512290131

24/05/2023

16:21:15

BST

8

52.4800

XLON

773163512290132

24/05/2023

16:21:15

BST

32

52.4800

XLON

773163512290126

24/05/2023

16:21:15

BST

79

52.4800

XLON

773163512290128

24/05/2023

16:21:15

BST

80

52.4800

XLON

773163512290129

24/05/2023

16:21:15

BST

85

52.4800

XLON

773163512290130

24/05/2023

16:21:15

BST

113

52.4800

XLON

773163512290127

24/05/2023

16:21:15

BST

137

52.4800

XLON

773163512290133

24/05/2023

16:21:20

BST

80

52.4800

XLON

773163512290152

24/05/2023

16:21:20

BST

118

52.4800

XLON

773163512290151

24/05/2023

16:21:21

BST

46

52.4800

XLON

773163512290155

24/05/2023

16:21:21

BST

80

52.4800

XLON

773163512290156

24/05/2023

16:21:21

BST

84

52.4800

XLON

773163512290157

24/05/2023

16:21:30

BST

36

52.4800

XLON

773163512290218

24/05/2023

16:21:30

BST

67

52.4800

XLON

773163512290219

24/05/2023

16:21:34

BST

361

52.4600

XLON

773163512290241

24/05/2023

16:21:35

BST

20

52.4600

XLON

773163512290279

24/05/2023

16:21:35

BST

288

52.4600

XLON

773163512290278

24/05/2023

16:22:41

BST

78

52.5000

XLON

773163512290464

24/05/2023

16:22:49

BST

8

52.4800

XLON

773163512290477

24/05/2023

16:22:49

BST

100

52.4800

XLON

773163512290480

24/05/2023

16:22:49

BST

149

52.4800

XLON

773163512290481

24/05/2023

16:22:49

BST

366

52.4800

XLON

773163512290478

24/05/2023

16:22:49

BST

375

52.4800

XLON

773163512290485

24/05/2023

16:22:49

BST

52

52.5000

XLON

773163512290483

24/05/2023

16:22:49

BST

82

52.5000

XLON

773163512290482

24/05/2023

16:23:28

BST

8

52.4800

XLON

773163512290580

24/05/2023

16:23:28

BST

18

52.4800

XLON

773163512290579

24/05/2023

16:23:28

BST

50

52.4800

XLON

773163512290581

24/05/2023

16:23:28

BST

53

52.4800

XLON

773163512290582

24/05/2023

16:23:43

BST

81

52.5200

XLON

773163512290632

24/05/2023

16:23:43

BST

89

52.5200

XLON

773163512290631

24/05/2023

16:24:01

BST

14

52.5000

XLON

773163512290662

24/05/2023

16:24:01

BST

395

52.5000

XLON

773163512290663

24/05/2023

16:24:19

BST

44

52.5000

XLON

773163512290697

24/05/2023

16:24:33

BST

83

52.5000

XLON

773163512290749

24/05/2023

16:24:56

BST

9

52.5000

XLON

773163512290817

24/05/2023

16:24:56

BST

74

52.5000

XLON

773163512290818

24/05/2023

16:25:25

BST

41

52.5000

XLON

773163512290917

24/05/2023

16:25:25

BST

106

52.5000

XLON

773163512290914

24/05/2023

16:25:25

BST

306

52.5000

XLON

773163512290913

24/05/2023

16:25:29

BST

136

52.5000

XLON

773163512290932

24/05/2023

16:25:33

BST

118

52.5000

XLON

773163512290940

24/05/2023

16:25:33

BST

211

52.5000

XLON

773163512290941

24/05/2023

16:25:33

BST

292

52.5000

XLON

773163512290933

24/05/2023

16:25:36

BST

70

52.4800

XLON

773163512290949

24/05/2023

16:25:42

BST

112

52.4800

XLON

773163512290970

24/05/2023

16:25:42

BST

260

52.4800

XLON

773163512290971

24/05/2023

16:26:43

BST

60

52.5400

XLON

773163512291124

24/05/2023

16:27:01

BST

79

52.5400

XLON

773163512291199

24/05/2023

16:27:01

BST

113

52.5400

XLON

773163512291201

24/05/2023

16:27:01

BST

118

52.5400

XLON

773163512291200

24/05/2023

16:27:17

BST

84

52.5600

XLON

773163512291284

24/05/2023

16:27:17

BST

85

52.5600

XLON

773163512291283

24/05/2023

16:27:17

BST

90

52.5600

XLON

773163512291285

24/05/2023

16:27:17

BST

160

52.5600

XLON

773163512291286

24/05/2023

16:27:36

BST

75

52.5800

XLON

773163512291340

24/05/2023

16:27:36

BST

127

52.5800

XLON

773163512291339

24/05/2023

16:27:36

BST

242

52.5800

XLON

773163512291338

24/05/2023

16:27:41

BST

7

52.6000

XLON

773163512291379

24/05/2023

16:27:41

BST

8

52.6000

XLON

773163512291381

24/05/2023

16:27:41

BST

89

52.6000

XLON

773163512291380

24/05/2023

16:27:41

BST

230

52.6000

XLON

773163512291378

24/05/2023

16:27:46

BST

96

52.5600

XLON

773163512291407

24/05/2023

16:28:01

BST

23

52.5600

XLON

773163512291465

24/05/2023

16:28:04

BST

46

52.5800

XLON

773163512291474

24/05/2023

16:28:04

BST

97

52.5800

XLON

773163512291473

24/05/2023

16:28:06

BST

94

52.5800

XLON

773163512291480

24/05/2023

16:28:11

BST

45

52.5600

XLON

773163512291508

24/05/2023

16:28:11

BST

68

52.5600

XLON

773163512291507

24/05/2023

16:28:11

BST

253

52.5600

XLON

773163512291503

24/05/2023

16:28:31

BST

260

52.5400

XLON

773163512291577

24/05/2023

16:29:00

BST

194

52.5400

XLON

773163512291729

24/05/2023

16:29:01

BST

115

52.5400

XLON

773163512291760

24/05/2023

16:29:01

BST

118

52.5400

XLON

773163512291734

24/05/2023

16:29:30

BST

2

52.5800

XLON

773163512291884

24/05/2023

16:29:30

BST

21

52.5800

XLON

773163512291885

24/05/2023

16:29:30

BST

23

52.5800

XLON

773163512291889

24/05/2023

16:29:30

BST

35

52.5800

XLON

773163512291888

24/05/2023

16:29:30

BST

49

52.5800

XLON

773163512291887

24/05/2023

16:29:30

BST

240

52.5800

XLON

773163512291886

24/05/2023

16:29:31

BST

49

52.5800

XLON

773163512291896

24/05/2023

16:29:31

BST

125

52.5800

XLON

773163512291895

24/05/2023

16:29:33

BST

20

52.5800

XLON

773163512291903

24/05/2023

16:29:33

BST

23

52.5800

XLON

773163512291904

24/05/2023

16:29:40

BST

9

52.5600

XLON

773163512291954

24/05/2023

16:29:40

BST

293

52.5600

XLON

773163512291955

24/05/2023

16:29:41

BST

168

52.5600

XLON

773163512291974

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/757205/InterContinental-Hotels-Group-PLC-Announces-Transaction-in-Own-Shares--May-25

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.