InterContinental Hotels Group PLC Transaction in Own Shares
2024年5月7日 - 3:00PM
RNS Regulatory News
RNS Number : 2662N
InterContinental Hotels Group PLC
07 May 2024
07 May
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 03 May
2024 it purchased the following number of its ordinary shares of
20340/399 pence each through Goldman Sachs International
("GSI") on the London Stock
Exchange in accordance with the authority granted by shareholders
at the Company's Annual General Meeting on 5 May 2023 (the
"Purchase"). The Purchase
was effected pursuant to instructions issued by the Company on 20
February 2024, as announced on 20 February 2024.
|
|
Date of purchase:
|
03 May 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
20,000
|
|
|
Lowest price paid per
share:
|
£ 75.8800
|
|
|
Highest price paid per
share:
|
£ 77.9000
|
|
|
Average price paid per
share:
|
£ 76.8584
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,902,823 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
Schedule of Purchases
Shares purchased: 20,000 (ISIN:
GB00BHJYC057)
Date of purchases: 03 May
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
20,000
|
|
|
|
Highest price paid (per
ordinary share)
|
£
77.9000
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
75.8800
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
76.8584
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
03/05/2024
|
09:17:56
|
BST
|
17
|
77.9000
|
XLON
|
986537487509898
|
03/05/2024
|
09:17:56
|
BST
|
30
|
77.9000
|
XLON
|
986537487509900
|
03/05/2024
|
09:17:56
|
BST
|
35
|
77.9000
|
XLON
|
986537487509899
|
03/05/2024
|
09:21:00
|
BST
|
13
|
77.8600
|
XLON
|
986537487510173
|
03/05/2024
|
09:21:00
|
BST
|
44
|
77.8600
|
XLON
|
986537487510172
|
03/05/2024
|
09:21:00
|
BST
|
76
|
77.9000
|
XLON
|
986537487510165
|
03/05/2024
|
09:23:07
|
BST
|
66
|
77.8200
|
XLON
|
986537487510435
|
03/05/2024
|
09:27:01
|
BST
|
47
|
77.8400
|
XLON
|
986537487510776
|
03/05/2024
|
09:28:52
|
BST
|
71
|
77.6000
|
XLON
|
986537487510908
|
03/05/2024
|
09:31:27
|
BST
|
47
|
77.2400
|
XLON
|
986537487511105
|
03/05/2024
|
09:34:04
|
BST
|
6
|
77.0200
|
XLON
|
986537487511379
|
03/05/2024
|
09:34:04
|
BST
|
29
|
77.0200
|
XLON
|
986537487511378
|
03/05/2024
|
09:37:03
|
BST
|
44
|
76.8800
|
XLON
|
986537487511758
|
03/05/2024
|
09:39:09
|
BST
|
4
|
76.7400
|
XLON
|
986537487511958
|
03/05/2024
|
09:39:09
|
BST
|
47
|
76.7400
|
XLON
|
986537487511957
|
03/05/2024
|
09:41:34
|
BST
|
51
|
77.0200
|
XLON
|
986537487512138
|
03/05/2024
|
09:45:20
|
BST
|
42
|
77.1000
|
XLON
|
986537487512529
|
03/05/2024
|
09:48:20
|
BST
|
78
|
77.2200
|
XLON
|
986537487512822
|
03/05/2024
|
09:48:41
|
BST
|
1
|
77.1400
|
XLON
|
986537487512861
|
03/05/2024
|
09:48:41
|
BST
|
45
|
77.1400
|
XLON
|
986537487512860
|
03/05/2024
|
09:49:46
|
BST
|
10
|
76.9400
|
XLON
|
986537487512973
|
03/05/2024
|
09:52:06
|
BST
|
31
|
76.9000
|
XLON
|
986537487513141
|
03/05/2024
|
09:52:06
|
BST
|
52
|
76.9000
|
XLON
|
986537487513140
|
03/05/2024
|
09:52:24
|
BST
|
10
|
76.8200
|
XLON
|
986537487513157
|
03/05/2024
|
09:52:24
|
BST
|
40
|
76.8200
|
XLON
|
986537487513158
|
03/05/2024
|
09:55:51
|
BST
|
10
|
76.8800
|
XLON
|
986537487513453
|
03/05/2024
|
09:55:51
|
BST
|
11
|
76.8800
|
XLON
|
986537487513454
|
03/05/2024
|
09:55:51
|
BST
|
22
|
76.8800
|
XLON
|
986537487513452
|
03/05/2024
|
09:55:51
|
BST
|
30
|
76.8800
|
XLON
|
986537487513455
|
03/05/2024
|
10:00:49
|
BST
|
47
|
76.8000
|
XLON
|
986537487513709
|
03/05/2024
|
10:01:20
|
BST
|
73
|
76.7600
|
XLON
|
986537487513765
|
03/05/2024
|
10:02:11
|
BST
|
56
|
76.8200
|
XLON
|
986537487513842
|
03/05/2024
|
10:03:37
|
BST
|
41
|
76.7600
|
XLON
|
986537487513956
|
03/05/2024
|
10:04:27
|
BST
|
48
|
76.7400
|
XLON
|
986537487514012
|
03/05/2024
|
10:05:37
|
BST
|
27
|
76.7600
|
XLON
|
986537487514070
|
03/05/2024
|
10:05:37
|
BST
|
35
|
76.7600
|
XLON
|
986537487514071
|
03/05/2024
|
10:08:12
|
BST
|
83
|
76.8000
|
XLON
|
986537487514289
|
03/05/2024
|
10:10:51
|
BST
|
50
|
76.7800
|
XLON
|
986537487514522
|
03/05/2024
|
10:12:02
|
BST
|
52
|
76.7600
|
XLON
|
986537487514574
|
03/05/2024
|
10:14:50
|
BST
|
74
|
76.7400
|
XLON
|
986537487514649
|
03/05/2024
|
10:17:12
|
BST
|
7
|
76.6000
|
XLON
|
986537487514740
|
03/05/2024
|
10:17:12
|
BST
|
42
|
76.6000
|
XLON
|
986537487514739
|
03/05/2024
|
10:22:11
|
BST
|
52
|
76.4200
|
XLON
|
986537487515197
|
03/05/2024
|
10:25:15
|
BST
|
44
|
76.2800
|
XLON
|
986537487515341
|
03/05/2024
|
10:28:13
|
BST
|
68
|
76.4200
|
XLON
|
986537487515573
|
03/05/2024
|
10:28:14
|
BST
|
72
|
76.3400
|
XLON
|
986537487515577
|
03/05/2024
|
10:31:27
|
BST
|
62
|
76.3400
|
XLON
|
986537487515866
|
03/05/2024
|
10:39:28
|
BST
|
77
|
76.6400
|
XLON
|
986537487516467
|
03/05/2024
|
10:42:21
|
BST
|
10
|
76.5400
|
XLON
|
986537487516669
|
03/05/2024
|
10:42:21
|
BST
|
13
|
76.5400
|
XLON
|
986537487516671
|
03/05/2024
|
10:42:21
|
BST
|
44
|
76.5400
|
XLON
|
986537487516670
|
03/05/2024
|
10:47:00
|
BST
|
13
|
76.2400
|
XLON
|
986537487516974
|
03/05/2024
|
10:47:00
|
BST
|
56
|
76.2400
|
XLON
|
986537487516973
|
03/05/2024
|
10:50:37
|
BST
|
49
|
76.3800
|
XLON
|
986537487517338
|
03/05/2024
|
10:56:38
|
BST
|
71
|
76.3200
|
XLON
|
986537487517719
|
03/05/2024
|
11:03:42
|
BST
|
52
|
76.1600
|
XLON
|
986537487518155
|
03/05/2024
|
11:06:16
|
BST
|
49
|
76.1000
|
XLON
|
986537487518340
|
03/05/2024
|
11:07:52
|
BST
|
17
|
76.0000
|
XLON
|
986537487518463
|
03/05/2024
|
11:07:52
|
BST
|
20
|
76.0000
|
XLON
|
986537487518462
|
03/05/2024
|
11:07:52
|
BST
|
8
|
76.0200
|
XLON
|
986537487518464
|
03/05/2024
|
11:09:28
|
BST
|
71
|
75.9400
|
XLON
|
986537487518604
|
03/05/2024
|
11:14:03
|
BST
|
94
|
76.0000
|
XLON
|
986537487519108
|
03/05/2024
|
11:16:19
|
BST
|
46
|
75.9800
|
XLON
|
986537487519297
|
03/05/2024
|
11:16:42
|
BST
|
51
|
75.9800
|
XLON
|
986537487519319
|
03/05/2024
|
11:22:12
|
BST
|
56
|
76.1200
|
XLON
|
986537487519784
|
03/05/2024
|
11:24:32
|
BST
|
76
|
75.9800
|
XLON
|
986537487520079
|
03/05/2024
|
11:25:45
|
BST
|
62
|
76.0400
|
XLON
|
986537487520143
|
03/05/2024
|
11:28:08
|
BST
|
80
|
76.0200
|
XLON
|
986537487520238
|
03/05/2024
|
11:31:15
|
BST
|
41
|
75.9600
|
XLON
|
986537487520377
|
03/05/2024
|
11:40:01
|
BST
|
69
|
76.0400
|
XLON
|
986537487520879
|
03/05/2024
|
11:45:33
|
BST
|
60
|
76.0400
|
XLON
|
986537487521107
|
03/05/2024
|
11:49:01
|
BST
|
35
|
76.1800
|
XLON
|
986537487521443
|
03/05/2024
|
11:49:01
|
BST
|
58
|
76.1800
|
XLON
|
986537487521442
|
03/05/2024
|
11:51:18
|
BST
|
62
|
76.2400
|
XLON
|
986537487521610
|
03/05/2024
|
11:56:46
|
BST
|
76
|
76.2000
|
XLON
|
986537487521896
|
03/05/2024
|
12:03:43
|
BST
|
86
|
76.2600
|
XLON
|
986537487522324
|
03/05/2024
|
12:04:20
|
BST
|
8
|
76.0400
|
XLON
|
986537487522377
|
03/05/2024
|
12:04:20
|
BST
|
44
|
76.0400
|
XLON
|
986537487522376
|
03/05/2024
|
12:07:15
|
BST
|
82
|
75.9800
|
XLON
|
986537487522569
|
03/05/2024
|
12:16:19
|
BST
|
48
|
75.9400
|
XLON
|
986537487522966
|
03/05/2024
|
12:18:44
|
BST
|
7
|
75.9800
|
XLON
|
986537487523180
|
03/05/2024
|
12:18:44
|
BST
|
42
|
75.9800
|
XLON
|
986537487523181
|
03/05/2024
|
12:27:30
|
BST
|
43
|
76.0800
|
XLON
|
986537487523716
|
03/05/2024
|
12:27:30
|
BST
|
83
|
76.0800
|
XLON
|
986537487523715
|
03/05/2024
|
12:29:44
|
BST
|
56
|
76.0600
|
XLON
|
986537487523832
|
03/05/2024
|
12:32:19
|
BST
|
42
|
76.0400
|
XLON
|
986537487524032
|
03/05/2024
|
12:34:32
|
BST
|
42
|
76.0200
|
XLON
|
986537487524133
|
03/05/2024
|
12:39:42
|
BST
|
9
|
76.0000
|
XLON
|
986537487524567
|
03/05/2024
|
12:39:42
|
BST
|
34
|
76.0000
|
XLON
|
986537487524568
|
03/05/2024
|
12:39:42
|
BST
|
43
|
76.0000
|
XLON
|
986537487524569
|
03/05/2024
|
12:43:33
|
BST
|
49
|
76.0400
|
XLON
|
986537487524766
|
03/05/2024
|
12:44:55
|
BST
|
66
|
76.0400
|
XLON
|
986537487524926
|
03/05/2024
|
12:52:08
|
BST
|
65
|
76.0400
|
XLON
|
986537487525557
|
03/05/2024
|
12:54:41
|
BST
|
76
|
76.0400
|
XLON
|
986537487525789
|
03/05/2024
|
13:00:23
|
BST
|
3
|
76.0400
|
XLON
|
986537487526167
|
03/05/2024
|
13:00:23
|
BST
|
27
|
76.0400
|
XLON
|
986537487526169
|
03/05/2024
|
13:00:23
|
BST
|
30
|
76.0400
|
XLON
|
986537487526168
|
03/05/2024
|
13:02:11
|
BST
|
128
|
76.0000
|
XLON
|
986537487526293
|
03/05/2024
|
13:05:07
|
BST
|
92
|
76.1400
|
XLON
|
986537487526565
|
03/05/2024
|
13:10:23
|
BST
|
90
|
76.0800
|
XLON
|
986537487526886
|
03/05/2024
|
13:15:12
|
BST
|
89
|
76.1200
|
XLON
|
986537487527190
|
03/05/2024
|
13:15:36
|
BST
|
48
|
76.0800
|
XLON
|
986537487527223
|
03/05/2024
|
13:18:24
|
BST
|
12
|
76.0800
|
XLON
|
986537487527419
|
03/05/2024
|
13:18:24
|
BST
|
43
|
76.0800
|
XLON
|
986537487527418
|
03/05/2024
|
13:21:14
|
BST
|
122
|
76.1000
|
XLON
|
986537487527706
|
03/05/2024
|
13:25:08
|
BST
|
22
|
75.9600
|
XLON
|
986537487528314
|
03/05/2024
|
13:25:08
|
BST
|
24
|
75.9600
|
XLON
|
986537487528315
|
03/05/2024
|
13:29:28
|
BST
|
8
|
75.8800
|
XLON
|
986537487528762
|
03/05/2024
|
13:29:28
|
BST
|
59
|
75.8800
|
XLON
|
986537487528761
|
03/05/2024
|
13:31:22
|
BST
|
23
|
76.3800
|
XLON
|
986537487529671
|
03/05/2024
|
13:31:22
|
BST
|
21
|
76.4000
|
XLON
|
986537487529672
|
03/05/2024
|
13:31:38
|
BST
|
49
|
76.3200
|
XLON
|
986537487529753
|
03/05/2024
|
13:31:50
|
BST
|
10
|
76.3000
|
XLON
|
986537487529827
|
03/05/2024
|
13:31:50
|
BST
|
76
|
76.3000
|
XLON
|
986537487529828
|
03/05/2024
|
13:34:00
|
BST
|
51
|
76.3800
|
XLON
|
986537487530881
|
03/05/2024
|
13:34:58
|
BST
|
33
|
76.3800
|
XLON
|
986537487531171
|
03/05/2024
|
13:34:58
|
BST
|
67
|
76.3800
|
XLON
|
986537487531172
|
03/05/2024
|
13:35:33
|
BST
|
48
|
76.4200
|
XLON
|
986537487531541
|
03/05/2024
|
13:36:49
|
BST
|
113
|
76.6000
|
XLON
|
986537487532035
|
03/05/2024
|
13:37:07
|
BST
|
43
|
76.6200
|
XLON
|
986537487532127
|
03/05/2024
|
13:38:00
|
BST
|
40
|
76.7600
|
XLON
|
986537487532371
|
03/05/2024
|
13:38:00
|
BST
|
44
|
76.7600
|
XLON
|
986537487532370
|
03/05/2024
|
13:38:37
|
BST
|
69
|
76.7200
|
XLON
|
986537487532527
|
03/05/2024
|
13:40:06
|
BST
|
42
|
77.0200
|
XLON
|
986537487532891
|
03/05/2024
|
13:40:06
|
BST
|
43
|
77.0200
|
XLON
|
986537487532892
|
03/05/2024
|
13:40:06
|
BST
|
79
|
77.0200
|
XLON
|
986537487532893
|
03/05/2024
|
13:40:44
|
BST
|
86
|
77.0400
|
XLON
|
986537487533063
|
03/05/2024
|
13:41:52
|
BST
|
89
|
77.0800
|
XLON
|
986537487533293
|
03/05/2024
|
13:43:18
|
BST
|
89
|
77.1800
|
XLON
|
986537487533698
|
03/05/2024
|
13:44:01
|
BST
|
53
|
77.0000
|
XLON
|
986537487533920
|
03/05/2024
|
13:44:15
|
BST
|
50
|
77.0200
|
XLON
|
986537487533979
|
03/05/2024
|
13:45:04
|
BST
|
52
|
77.0000
|
XLON
|
986537487534102
|
03/05/2024
|
13:47:44
|
BST
|
48
|
77.0800
|
XLON
|
986537487534502
|
03/05/2024
|
13:49:07
|
BST
|
59
|
76.9800
|
XLON
|
986537487534713
|
03/05/2024
|
13:52:31
|
BST
|
75
|
76.9200
|
XLON
|
986537487535093
|
03/05/2024
|
13:54:36
|
BST
|
42
|
77.0800
|
XLON
|
986537487535532
|
03/05/2024
|
13:55:30
|
BST
|
47
|
77.1000
|
XLON
|
986537487535653
|
03/05/2024
|
13:58:49
|
BST
|
50
|
77.1600
|
XLON
|
986537487535953
|
03/05/2024
|
13:59:42
|
BST
|
26
|
77.2000
|
XLON
|
986537487536052
|
03/05/2024
|
13:59:42
|
BST
|
37
|
77.2000
|
XLON
|
986537487536053
|
03/05/2024
|
14:00:25
|
BST
|
75
|
77.2200
|
XLON
|
986537487536197
|
03/05/2024
|
14:03:15
|
BST
|
15
|
76.9800
|
XLON
|
986537487536504
|
03/05/2024
|
14:03:15
|
BST
|
44
|
76.9800
|
XLON
|
986537487536505
|
03/05/2024
|
14:06:53
|
BST
|
85
|
77.1000
|
XLON
|
986537487536868
|
03/05/2024
|
14:10:10
|
BST
|
61
|
77.0200
|
XLON
|
986537487537226
|
03/05/2024
|
14:12:25
|
BST
|
74
|
77.0000
|
XLON
|
986537487537441
|
03/05/2024
|
14:15:32
|
BST
|
50
|
76.8400
|
XLON
|
986537487537687
|
03/05/2024
|
14:15:32
|
BST
|
88
|
76.8600
|
XLON
|
986537487537683
|
03/05/2024
|
14:18:54
|
BST
|
54
|
76.8400
|
XLON
|
986537487538375
|
03/05/2024
|
14:18:54
|
BST
|
92
|
76.8800
|
XLON
|
986537487538369
|
03/05/2024
|
14:24:17
|
BST
|
112
|
76.8600
|
XLON
|
986537487538844
|
03/05/2024
|
14:26:13
|
BST
|
107
|
76.8600
|
XLON
|
986537487539107
|
03/05/2024
|
14:27:30
|
BST
|
50
|
77.0000
|
XLON
|
986537487539278
|
03/05/2024
|
14:30:25
|
BST
|
119
|
77.1000
|
XLON
|
986537487540036
|
03/05/2024
|
14:30:31
|
BST
|
12
|
77.0400
|
XLON
|
986537487540075
|
03/05/2024
|
14:31:15
|
BST
|
106
|
77.0800
|
XLON
|
986537487540306
|
03/05/2024
|
14:32:22
|
BST
|
10
|
76.9800
|
XLON
|
986537487540681
|
03/05/2024
|
14:32:22
|
BST
|
13
|
76.9800
|
XLON
|
986537487540675
|
03/05/2024
|
14:32:22
|
BST
|
67
|
76.9800
|
XLON
|
986537487540676
|
03/05/2024
|
14:33:23
|
BST
|
182
|
77.0800
|
XLON
|
986537487540866
|
03/05/2024
|
14:33:29
|
BST
|
42
|
77.0600
|
XLON
|
986537487540875
|
03/05/2024
|
14:35:30
|
BST
|
88
|
77.1200
|
XLON
|
986537487541493
|
03/05/2024
|
14:35:30
|
BST
|
161
|
77.1200
|
XLON
|
986537487541491
|
03/05/2024
|
14:36:19
|
BST
|
6
|
77.1200
|
XLON
|
986537487541865
|
03/05/2024
|
14:36:19
|
BST
|
37
|
77.1200
|
XLON
|
986537487541864
|
03/05/2024
|
14:36:19
|
BST
|
49
|
77.1200
|
XLON
|
986537487541863
|
03/05/2024
|
14:36:58
|
BST
|
82
|
77.1800
|
XLON
|
986537487542079
|
03/05/2024
|
14:37:08
|
BST
|
2
|
77.1400
|
XLON
|
986537487542118
|
03/05/2024
|
14:37:08
|
BST
|
41
|
77.1400
|
XLON
|
986537487542119
|
03/05/2024
|
14:37:34
|
BST
|
50
|
77.1000
|
XLON
|
986537487542178
|
03/05/2024
|
14:38:25
|
BST
|
56
|
77.1000
|
XLON
|
986537487542410
|
03/05/2024
|
14:39:31
|
BST
|
7
|
77.0600
|
XLON
|
986537487542549
|
03/05/2024
|
14:39:31
|
BST
|
185
|
77.0600
|
XLON
|
986537487542550
|
03/05/2024
|
14:40:03
|
BST
|
61
|
77.0200
|
XLON
|
986537487542700
|
03/05/2024
|
14:41:00
|
BST
|
11
|
77.0600
|
XLON
|
986537487543715
|
03/05/2024
|
14:41:00
|
BST
|
24
|
77.0600
|
XLON
|
986537487543717
|
03/05/2024
|
14:41:00
|
BST
|
43
|
77.0600
|
XLON
|
986537487543716
|
03/05/2024
|
14:41:00
|
BST
|
44
|
77.0600
|
XLON
|
986537487543718
|
03/05/2024
|
14:41:31
|
BST
|
3
|
77.0600
|
XLON
|
986537487543827
|
03/05/2024
|
14:41:31
|
BST
|
41
|
77.0600
|
XLON
|
986537487543826
|
03/05/2024
|
14:42:31
|
BST
|
103
|
77.0800
|
XLON
|
986537487544401
|
03/05/2024
|
14:43:52
|
BST
|
86
|
77.0200
|
XLON
|
986537487544720
|
03/05/2024
|
14:46:09
|
BST
|
17
|
77.0800
|
XLON
|
986537487545090
|
03/05/2024
|
14:46:09
|
BST
|
21
|
77.0800
|
XLON
|
986537487545089
|
03/05/2024
|
14:46:09
|
BST
|
32
|
77.0800
|
XLON
|
986537487545091
|
03/05/2024
|
14:46:09
|
BST
|
132
|
77.0800
|
XLON
|
986537487545079
|
03/05/2024
|
14:47:42
|
BST
|
31
|
77.2200
|
XLON
|
986537487545375
|
03/05/2024
|
14:47:42
|
BST
|
33
|
77.2200
|
XLON
|
986537487545374
|
03/05/2024
|
14:47:42
|
BST
|
71
|
77.2200
|
XLON
|
986537487545378
|
03/05/2024
|
14:47:57
|
BST
|
55
|
77.2000
|
XLON
|
986537487545477
|
03/05/2024
|
14:47:57
|
BST
|
73
|
77.2000
|
XLON
|
986537487545478
|
03/05/2024
|
14:48:15
|
BST
|
50
|
77.2200
|
XLON
|
986537487545531
|
03/05/2024
|
14:50:40
|
BST
|
62
|
77.2400
|
XLON
|
986537487545871
|
03/05/2024
|
14:50:40
|
BST
|
86
|
77.2400
|
XLON
|
986537487545868
|
03/05/2024
|
14:50:40
|
BST
|
118
|
77.2400
|
XLON
|
986537487545869
|
03/05/2024
|
14:51:30
|
BST
|
49
|
77.2000
|
XLON
|
986537487545998
|
03/05/2024
|
14:52:54
|
BST
|
83
|
77.3000
|
XLON
|
986537487546191
|
03/05/2024
|
14:54:04
|
BST
|
43
|
77.2800
|
XLON
|
986537487546395
|
03/05/2024
|
14:54:04
|
BST
|
46
|
77.2800
|
XLON
|
986537487546396
|
03/05/2024
|
14:54:04
|
BST
|
107
|
77.2800
|
XLON
|
986537487546390
|
03/05/2024
|
14:54:35
|
BST
|
7
|
77.2000
|
XLON
|
986537487546443
|
03/05/2024
|
14:54:35
|
BST
|
38
|
77.2000
|
XLON
|
986537487546444
|
03/05/2024
|
14:55:03
|
BST
|
52
|
77.2600
|
XLON
|
986537487546553
|
03/05/2024
|
14:55:52
|
BST
|
49
|
77.2400
|
XLON
|
986537487546738
|
03/05/2024
|
14:58:05
|
BST
|
42
|
77.3400
|
XLON
|
986537487547133
|
03/05/2024
|
14:58:18
|
BST
|
21
|
77.3200
|
XLON
|
986537487547152
|
03/05/2024
|
14:58:18
|
BST
|
32
|
77.3200
|
XLON
|
986537487547153
|
03/05/2024
|
14:58:18
|
BST
|
75
|
77.3200
|
XLON
|
986537487547151
|
03/05/2024
|
14:59:35
|
BST
|
55
|
77.3200
|
XLON
|
986537487547334
|
03/05/2024
|
14:59:35
|
BST
|
55
|
77.3200
|
XLON
|
986537487547344
|
03/05/2024
|
15:00:11
|
BST
|
15
|
77.4000
|
XLON
|
986537487547753
|
03/05/2024
|
15:00:11
|
BST
|
18
|
77.4000
|
XLON
|
986537487547754
|
03/05/2024
|
15:00:11
|
BST
|
48
|
77.4000
|
XLON
|
986537487547749
|
03/05/2024
|
15:00:11
|
BST
|
56
|
77.4000
|
XLON
|
986537487547752
|
03/05/2024
|
15:01:18
|
BST
|
22
|
77.2800
|
XLON
|
986537487548122
|
03/05/2024
|
15:01:18
|
BST
|
115
|
77.2800
|
XLON
|
986537487548121
|
03/05/2024
|
15:01:39
|
BST
|
49
|
77.2000
|
XLON
|
986537487548233
|
03/05/2024
|
15:02:17
|
BST
|
94
|
77.2400
|
XLON
|
986537487548612
|
03/05/2024
|
15:03:04
|
BST
|
47
|
77.2600
|
XLON
|
986537487548762
|
03/05/2024
|
15:03:04
|
BST
|
50
|
77.2600
|
XLON
|
986537487548759
|
03/05/2024
|
15:03:47
|
BST
|
59
|
77.2800
|
XLON
|
986537487548992
|
03/05/2024
|
15:04:38
|
BST
|
151
|
77.2600
|
XLON
|
986537487549129
|
03/05/2024
|
15:05:16
|
BST
|
7
|
77.1800
|
XLON
|
986537487549367
|
03/05/2024
|
15:05:16
|
BST
|
44
|
77.1800
|
XLON
|
986537487549366
|
03/05/2024
|
15:06:00
|
BST
|
1
|
77.1800
|
XLON
|
986537487549458
|
03/05/2024
|
15:06:00
|
BST
|
43
|
77.1800
|
XLON
|
986537487549457
|
03/05/2024
|
15:06:00
|
BST
|
61
|
77.1800
|
XLON
|
986537487549455
|
03/05/2024
|
15:06:17
|
BST
|
52
|
77.1800
|
XLON
|
986537487549520
|
03/05/2024
|
15:07:02
|
BST
|
16
|
77.0600
|
XLON
|
986537487549632
|
03/05/2024
|
15:07:02
|
BST
|
41
|
77.0600
|
XLON
|
986537487549631
|
03/05/2024
|
15:07:33
|
BST
|
48
|
77.0800
|
XLON
|
986537487549713
|
03/05/2024
|
15:07:49
|
BST
|
43
|
76.9800
|
XLON
|
986537487549776
|
03/05/2024
|
15:08:17
|
BST
|
56
|
76.8800
|
XLON
|
986537487549930
|
03/05/2024
|
15:08:58
|
BST
|
8
|
76.9200
|
XLON
|
986537487550029
|
03/05/2024
|
15:08:58
|
BST
|
12
|
76.9200
|
XLON
|
986537487550030
|
03/05/2024
|
15:08:58
|
BST
|
23
|
76.9200
|
XLON
|
986537487550028
|
03/05/2024
|
15:09:47
|
BST
|
58
|
76.9200
|
XLON
|
986537487550188
|
03/05/2024
|
15:10:11
|
BST
|
47
|
76.9400
|
XLON
|
986537487550221
|
03/05/2024
|
15:10:50
|
BST
|
55
|
76.9800
|
XLON
|
986537487550378
|
03/05/2024
|
15:11:05
|
BST
|
43
|
76.9400
|
XLON
|
986537487550409
|
03/05/2024
|
15:11:40
|
BST
|
48
|
76.8800
|
XLON
|
986537487550483
|
03/05/2024
|
15:12:21
|
BST
|
53
|
76.8200
|
XLON
|
986537487550606
|
03/05/2024
|
15:13:50
|
BST
|
55
|
76.8000
|
XLON
|
986537487550929
|
03/05/2024
|
15:13:50
|
BST
|
88
|
76.8000
|
XLON
|
986537487550930
|
03/05/2024
|
15:15:05
|
BST
|
89
|
76.7200
|
XLON
|
986537487551078
|
03/05/2024
|
15:15:48
|
BST
|
8
|
76.7600
|
XLON
|
986537487551186
|
03/05/2024
|
15:15:48
|
BST
|
49
|
76.7600
|
XLON
|
986537487551185
|
03/05/2024
|
15:15:48
|
BST
|
65
|
76.7600
|
XLON
|
986537487551193
|
03/05/2024
|
15:17:22
|
BST
|
33
|
76.8400
|
XLON
|
986537487551431
|
03/05/2024
|
15:17:36
|
BST
|
3
|
76.8600
|
XLON
|
986537487551451
|
03/05/2024
|
15:17:36
|
BST
|
38
|
76.8600
|
XLON
|
986537487551450
|
03/05/2024
|
15:17:48
|
BST
|
45
|
76.8400
|
XLON
|
986537487551471
|
03/05/2024
|
15:17:48
|
BST
|
142
|
76.8400
|
XLON
|
986537487551472
|
03/05/2024
|
15:17:48
|
BST
|
25
|
76.8600
|
XLON
|
986537487551475
|
03/05/2024
|
15:17:48
|
BST
|
43
|
76.8600
|
XLON
|
986537487551474
|
03/05/2024
|
15:18:28
|
BST
|
47
|
76.8200
|
XLON
|
986537487551524
|
03/05/2024
|
15:18:56
|
BST
|
50
|
76.8400
|
XLON
|
986537487551617
|
03/05/2024
|
15:19:35
|
BST
|
99
|
76.8400
|
XLON
|
986537487551675
|
03/05/2024
|
15:20:35
|
BST
|
122
|
76.9200
|
XLON
|
986537487551785
|
03/05/2024
|
15:21:07
|
BST
|
47
|
76.8600
|
XLON
|
986537487551890
|
03/05/2024
|
15:22:31
|
BST
|
39
|
76.7600
|
XLON
|
986537487552034
|
03/05/2024
|
15:22:31
|
BST
|
43
|
76.7600
|
XLON
|
986537487552035
|
03/05/2024
|
15:23:53
|
BST
|
11
|
76.8000
|
XLON
|
986537487552203
|
03/05/2024
|
15:23:53
|
BST
|
20
|
76.8000
|
XLON
|
986537487552205
|
03/05/2024
|
15:23:53
|
BST
|
30
|
76.8000
|
XLON
|
986537487552207
|
03/05/2024
|
15:23:53
|
BST
|
43
|
76.8000
|
XLON
|
986537487552206
|
03/05/2024
|
15:23:53
|
BST
|
63
|
76.8000
|
XLON
|
986537487552204
|
03/05/2024
|
15:25:00
|
BST
|
45
|
76.8000
|
XLON
|
986537487552349
|
03/05/2024
|
15:26:15
|
BST
|
48
|
76.8000
|
XLON
|
986537487552486
|
03/05/2024
|
15:27:10
|
BST
|
49
|
76.8200
|
XLON
|
986537487552620
|
03/05/2024
|
15:27:10
|
BST
|
124
|
76.8400
|
XLON
|
986537487552617
|
03/05/2024
|
15:28:05
|
BST
|
104
|
76.8800
|
XLON
|
986537487552777
|
03/05/2024
|
15:30:42
|
BST
|
52
|
76.9800
|
XLON
|
986537487553165
|
03/05/2024
|
15:31:04
|
BST
|
44
|
77.0000
|
XLON
|
986537487553201
|
03/05/2024
|
15:31:37
|
BST
|
65
|
76.9400
|
XLON
|
986537487553280
|
03/05/2024
|
15:31:37
|
BST
|
106
|
76.9400
|
XLON
|
986537487553281
|
03/05/2024
|
15:32:30
|
BST
|
92
|
76.9400
|
XLON
|
986537487553427
|
03/05/2024
|
15:34:56
|
BST
|
16
|
77.0400
|
XLON
|
986537487553873
|
03/05/2024
|
15:34:56
|
BST
|
25
|
77.0400
|
XLON
|
986537487553872
|
03/05/2024
|
15:34:58
|
BST
|
49
|
77.0200
|
XLON
|
986537487553883
|
03/05/2024
|
15:34:58
|
BST
|
83
|
77.0200
|
XLON
|
986537487553884
|
03/05/2024
|
15:34:59
|
BST
|
15
|
77.0200
|
XLON
|
986537487553887
|
03/05/2024
|
15:34:59
|
BST
|
27
|
77.0200
|
XLON
|
986537487553888
|
03/05/2024
|
15:36:37
|
BST
|
72
|
77.0600
|
XLON
|
986537487554190
|
03/05/2024
|
15:38:25
|
BST
|
14
|
77.0400
|
XLON
|
986537487554411
|
03/05/2024
|
15:38:25
|
BST
|
43
|
77.0400
|
XLON
|
986537487554410
|
03/05/2024
|
15:38:25
|
BST
|
56
|
77.0400
|
XLON
|
986537487554407
|
03/05/2024
|
15:39:56
|
BST
|
71
|
77.0200
|
XLON
|
986537487555407
|
03/05/2024
|
15:40:57
|
BST
|
51
|
77.0200
|
XLON
|
986537487556148
|
03/05/2024
|
15:40:57
|
BST
|
60
|
77.0200
|
XLON
|
986537487556151
|
03/05/2024
|
15:41:31
|
BST
|
19
|
77.1000
|
XLON
|
986537487556261
|
03/05/2024
|
15:41:31
|
BST
|
26
|
77.1000
|
XLON
|
986537487556260
|
03/05/2024
|
15:44:19
|
BST
|
41
|
77.1000
|
XLON
|
986537487557104
|
03/05/2024
|
15:44:44
|
BST
|
41
|
77.1000
|
XLON
|
986537487557200
|
03/05/2024
|
15:45:46
|
BST
|
10
|
77.1000
|
XLON
|
986537487557491
|
03/05/2024
|
15:45:46
|
BST
|
32
|
77.1000
|
XLON
|
986537487557492
|
03/05/2024
|
15:46:11
|
BST
|
57
|
77.1200
|
XLON
|
986537487557658
|
03/05/2024
|
15:46:16
|
BST
|
166
|
77.1000
|
XLON
|
986537487557678
|
03/05/2024
|
15:46:50
|
BST
|
11
|
77.0800
|
XLON
|
986537487557823
|
03/05/2024
|
15:46:50
|
BST
|
43
|
77.0800
|
XLON
|
986537487557822
|
03/05/2024
|
15:46:50
|
BST
|
49
|
77.0800
|
XLON
|
986537487557821
|
03/05/2024
|
15:48:16
|
BST
|
55
|
77.0600
|
XLON
|
986537487558237
|
03/05/2024
|
15:49:04
|
BST
|
39
|
77.0800
|
XLON
|
986537487558404
|
03/05/2024
|
15:50:24
|
BST
|
204
|
77.0400
|
XLON
|
986537487558882
|
03/05/2024
|
15:50:24
|
BST
|
4
|
77.0600
|
XLON
|
986537487558884
|
03/05/2024
|
15:50:24
|
BST
|
43
|
77.0600
|
XLON
|
986537487558883
|
03/05/2024
|
15:52:16
|
BST
|
55
|
77.0200
|
XLON
|
986537487559435
|
03/05/2024
|
15:52:26
|
BST
|
6
|
77.0200
|
XLON
|
986537487559450
|
03/05/2024
|
15:52:26
|
BST
|
101
|
77.0200
|
XLON
|
986537487559451
|
03/05/2024
|
15:53:16
|
BST
|
27
|
76.9600
|
XLON
|
986537487559607
|
03/05/2024
|
15:54:21
|
BST
|
49
|
76.9600
|
XLON
|
986537487559877
|
03/05/2024
|
15:54:22
|
BST
|
140
|
76.9600
|
XLON
|
986537487559885
|
03/05/2024
|
15:55:16
|
BST
|
93
|
76.9400
|
XLON
|
986537487560096
|
03/05/2024
|
15:56:16
|
BST
|
56
|
76.9200
|
XLON
|
986537487560224
|
03/05/2024
|
15:57:16
|
BST
|
26
|
76.9000
|
XLON
|
986537487560601
|
03/05/2024
|
15:57:16
|
BST
|
44
|
76.9000
|
XLON
|
986537487560600
|
03/05/2024
|
15:58:42
|
BST
|
61
|
77.0000
|
XLON
|
986537487560859
|
03/05/2024
|
15:58:46
|
BST
|
60
|
77.0000
|
XLON
|
986537487560866
|
03/05/2024
|
15:59:10
|
BST
|
96
|
76.9600
|
XLON
|
986537487560900
|
03/05/2024
|
16:00:11
|
BST
|
70
|
76.9600
|
XLON
|
986537487561082
|
03/05/2024
|
16:01:12
|
BST
|
109
|
77.0200
|
XLON
|
986537487561446
|
03/05/2024
|
16:02:42
|
BST
|
42
|
77.0000
|
XLON
|
986537487561913
|
03/05/2024
|
16:02:42
|
BST
|
148
|
77.0000
|
XLON
|
986537487561914
|
03/05/2024
|
16:04:26
|
BST
|
74
|
76.9400
|
XLON
|
986537487562779
|
03/05/2024
|
16:04:58
|
BST
|
25
|
76.9400
|
XLON
|
986537487562945
|
03/05/2024
|
16:04:58
|
BST
|
43
|
76.9400
|
XLON
|
986537487562944
|
03/05/2024
|
16:05:57
|
BST
|
7
|
77.0000
|
XLON
|
986537487563250
|
03/05/2024
|
16:05:57
|
BST
|
34
|
77.0000
|
XLON
|
986537487563249
|
03/05/2024
|
16:06:24
|
BST
|
20
|
76.9800
|
XLON
|
986537487563309
|
03/05/2024
|
16:06:24
|
BST
|
31
|
76.9800
|
XLON
|
986537487563310
|
03/05/2024
|
16:06:35
|
BST
|
158
|
77.0000
|
XLON
|
986537487563320
|
03/05/2024
|
16:07:25
|
BST
|
44
|
76.9600
|
XLON
|
986537487563493
|
03/05/2024
|
16:08:31
|
BST
|
37
|
77.0000
|
XLON
|
986537487563723
|
03/05/2024
|
16:08:47
|
BST
|
136
|
76.9800
|
XLON
|
986537487563768
|
03/05/2024
|
16:09:34
|
BST
|
178
|
76.9000
|
XLON
|
986537487564013
|
03/05/2024
|
16:13:12
|
BST
|
7
|
76.9400
|
XLON
|
986537487564889
|
03/05/2024
|
16:13:12
|
BST
|
10
|
76.9400
|
XLON
|
986537487564886
|
03/05/2024
|
16:13:12
|
BST
|
17
|
76.9400
|
XLON
|
986537487564887
|
03/05/2024
|
16:13:12
|
BST
|
38
|
76.9400
|
XLON
|
986537487564888
|
03/05/2024
|
16:13:12
|
BST
|
45
|
76.9400
|
XLON
|
986537487564885
|
03/05/2024
|
16:13:12
|
BST
|
55
|
76.9400
|
XLON
|
986537487564884
|
03/05/2024
|
16:13:32
|
BST
|
7
|
76.9600
|
XLON
|
986537487564946
|
03/05/2024
|
16:13:32
|
BST
|
12
|
76.9600
|
XLON
|
986537487564947
|
03/05/2024
|
16:13:32
|
BST
|
22
|
76.9600
|
XLON
|
986537487564945
|
03/05/2024
|
16:14:17
|
BST
|
20
|
77.0000
|
XLON
|
986537487565090
|
03/05/2024
|
16:14:17
|
BST
|
50
|
77.0000
|
XLON
|
986537487565091
|
03/05/2024
|
16:14:32
|
BST
|
8
|
77.0000
|
XLON
|
986537487565139
|
03/05/2024
|
16:14:32
|
BST
|
33
|
77.0000
|
XLON
|
986537487565138
|
03/05/2024
|
16:14:37
|
BST
|
195
|
76.9800
|
XLON
|
986537487565152
|
03/05/2024
|
16:15:24
|
BST
|
21
|
76.9600
|
XLON
|
986537487565288
|
03/05/2024
|
16:15:24
|
BST
|
23
|
76.9600
|
XLON
|
986537487565287
|
03/05/2024
|
16:16:08
|
BST
|
44
|
76.9600
|
XLON
|
986537487565470
|
03/05/2024
|
16:17:12
|
BST
|
10
|
76.9800
|
XLON
|
986537487565647
|
03/05/2024
|
16:17:12
|
BST
|
44
|
76.9800
|
XLON
|
986537487565646
|
03/05/2024
|
16:17:12
|
BST
|
90
|
76.9800
|
XLON
|
986537487565645
|
03/05/2024
|
16:18:15
|
BST
|
108
|
76.9800
|
XLON
|
986537487565845
|
03/05/2024
|
16:19:16
|
BST
|
72
|
76.9800
|
XLON
|
986537487566026
|
03/05/2024
|
16:19:32
|
BST
|
47
|
76.9600
|
XLON
|
986537487566052
|
03/05/2024
|
16:20:13
|
BST
|
43
|
76.9000
|
XLON
|
986537487566176
|
03/05/2024
|
16:20:49
|
BST
|
47
|
76.9000
|
XLON
|
986537487566326
|
03/05/2024
|
16:21:10
|
BST
|
42
|
76.9400
|
XLON
|
986537487566466
|
03/05/2024
|
16:21:17
|
BST
|
41
|
76.9400
|
XLON
|
986537487566483
|
03/05/2024
|
16:23:20
|
BST
|
12
|
76.9400
|
XLON
|
986537487566950
|
03/05/2024
|
16:23:20
|
BST
|
170
|
76.9400
|
XLON
|
986537487566951
|
03/05/2024
|
16:25:06
|
BST
|
45
|
76.9000
|
XLON
|
986537487567264
|
03/05/2024
|
16:25:25
|
BST
|
42
|
76.9000
|
XLON
|
986537487567407
|
03/05/2024
|
16:25:39
|
BST
|
15
|
76.9600
|
XLON
|
986537487567475
|
03/05/2024
|
16:25:39
|
BST
|
27
|
76.9600
|
XLON
|
986537487567476
|
03/05/2024
|
16:25:56
|
BST
|
42
|
76.9600
|
XLON
|
986537487567524
|
03/05/2024
|
16:26:13
|
BST
|
3
|
76.9600
|
XLON
|
986537487567582
|
03/05/2024
|
16:26:13
|
BST
|
16
|
76.9600
|
XLON
|
986537487567581
|
03/05/2024
|
16:26:13
|
BST
|
24
|
76.9600
|
XLON
|
986537487567580
|
03/05/2024
|
16:26:25
|
BST
|
42
|
76.9600
|
XLON
|
986537487567612
|
03/05/2024
|
16:26:30
|
BST
|
19
|
76.9400
|
XLON
|
986537487567617
|
03/05/2024
|
16:26:30
|
BST
|
75
|
76.9400
|
XLON
|
986537487567618
|
03/05/2024
|
16:26:30
|
BST
|
81
|
76.9400
|
XLON
|
986537487567624
|
03/05/2024
|
16:27:39
|
BST
|
46
|
76.9800
|
XLON
|
986537487567885
|
03/05/2024
|
16:28:03
|
BST
|
10
|
76.9800
|
XLON
|
986537487567977
|
03/05/2024
|
16:28:03
|
BST
|
15
|
76.9800
|
XLON
|
986537487567978
|
03/05/2024
|
16:28:03
|
BST
|
46
|
76.9800
|
XLON
|
986537487567979
|
03/05/2024
|
16:28:33
|
BST
|
42
|
77.0000
|
XLON
|
986537487568089
|
03/05/2024
|
16:28:39
|
BST
|
47
|
77.0200
|
XLON
|
986537487568107
|
03/05/2024
|
16:29:12
|
BST
|
33
|
77.0200
|
XLON
|
986537487568220
|
03/05/2024
|
16:29:12
|
BST
|
54
|
77.0200
|
XLON
|
986537487568219
|
03/05/2024
|
16:29:25
|
BST
|
53
|
77.0200
|
XLON
|
986537487568238
|
03/05/2024
|
16:29:58
|
BST
|
19
|
77.0800
|
XLON
|
986537487568368
|
03/05/2024
|
16:29:58
|
BST
|
62
|
77.0800
|
XLON
|
986537487568369
|
03/05/2024
|
16:29:59
|
BST
|
1
|
77.1000
|
XLON
|
986537487568401
|
|
|
|
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.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFSDEEIVIIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 4 2024 まで 5 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 5 2023 まで 5 2024