InterContinental Hotels Group PLC Transaction in Own Shares
2024年9月5日 - 3:00PM
RNS Regulatory News
RNS Number : 9618C
InterContinental Hotels Group PLC
05 September 2024
05
September 2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 04
September 2024 it purchased the following number of its ordinary
shares of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 3 May
2024 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
Date of purchase:
|
04 September 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
15,569
|
|
|
Lowest price paid per
share:
|
£ 74.8600
|
|
|
Highest price paid per
share:
|
£ 75.4000
|
|
|
Average price paid per
share:
|
£ 75.2064
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 159,652,345 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: 15,569 (ISIN:
GB00BHJYC057)
Date of purchases: 04 September
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
15,569
|
|
|
|
Highest price paid (per
ordinary share)
|
£
75.4000
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
74.8600
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
75.2064
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
04/09/2024
|
10:19:59
|
BST
|
85
|
75.0600
|
XLON
|
1063228423543605
|
04/09/2024
|
10:24:22
|
BST
|
67
|
75.1200
|
XLON
|
1063228423543858
|
04/09/2024
|
10:24:22
|
BST
|
19
|
75.1200
|
XLON
|
1063228423543859
|
04/09/2024
|
10:27:07
|
BST
|
57
|
75.2400
|
XLON
|
1063228423543949
|
04/09/2024
|
10:33:41
|
BST
|
54
|
75.3200
|
XLON
|
1063228423544550
|
04/09/2024
|
10:38:01
|
BST
|
54
|
75.2800
|
XLON
|
1063228423544913
|
04/09/2024
|
10:38:04
|
BST
|
46
|
75.1800
|
XLON
|
1063228423544941
|
04/09/2024
|
10:38:05
|
BST
|
27
|
75.2200
|
XLON
|
1063228423544966
|
04/09/2024
|
10:38:05
|
BST
|
61
|
75.2200
|
XLON
|
1063228423544967
|
04/09/2024
|
10:38:56
|
BST
|
87
|
75.3200
|
XLON
|
1063228423545070
|
04/09/2024
|
10:39:52
|
BST
|
90
|
75.2800
|
XLON
|
1063228423545116
|
04/09/2024
|
10:42:54
|
BST
|
87
|
75.3200
|
XLON
|
1063228423545354
|
04/09/2024
|
10:44:35
|
BST
|
65
|
75.2800
|
XLON
|
1063228423545451
|
04/09/2024
|
10:44:35
|
BST
|
89
|
75.2400
|
XLON
|
1063228423545455
|
04/09/2024
|
10:47:28
|
BST
|
72
|
75.2000
|
XLON
|
1063228423545624
|
04/09/2024
|
10:47:28
|
BST
|
48
|
75.1600
|
XLON
|
1063228423545628
|
04/09/2024
|
10:56:12
|
BST
|
64
|
75.1800
|
XLON
|
1063228423546046
|
04/09/2024
|
10:58:05
|
BST
|
63
|
75.2200
|
XLON
|
1063228423546119
|
04/09/2024
|
11:00:40
|
BST
|
66
|
75.1800
|
XLON
|
1063228423546182
|
04/09/2024
|
11:05:16
|
BST
|
61
|
75.1800
|
XLON
|
1063228423546352
|
04/09/2024
|
11:09:30
|
BST
|
50
|
75.1400
|
XLON
|
1063228423546534
|
04/09/2024
|
11:10:50
|
BST
|
58
|
75.0800
|
XLON
|
1063228423546603
|
04/09/2024
|
11:23:14
|
BST
|
90
|
75.1400
|
XLON
|
1063228423546992
|
04/09/2024
|
11:28:31
|
BST
|
54
|
75.1600
|
XLON
|
1063228423547264
|
04/09/2024
|
11:28:31
|
BST
|
33
|
75.1600
|
XLON
|
1063228423547265
|
04/09/2024
|
11:31:30
|
BST
|
26
|
75.1200
|
XLON
|
1063228423547324
|
04/09/2024
|
11:31:30
|
BST
|
59
|
75.1200
|
XLON
|
1063228423547325
|
04/09/2024
|
11:45:23
|
BST
|
19
|
75.2800
|
XLON
|
1063228423547807
|
04/09/2024
|
11:46:06
|
BST
|
6
|
75.2800
|
XLON
|
1063228423547829
|
04/09/2024
|
11:46:07
|
BST
|
6
|
75.2800
|
XLON
|
1063228423547830
|
04/09/2024
|
11:46:07
|
BST
|
12
|
75.2800
|
XLON
|
1063228423547831
|
04/09/2024
|
11:50:15
|
BST
|
50
|
75.3400
|
XLON
|
1063228423547956
|
04/09/2024
|
11:50:15
|
BST
|
31
|
75.3400
|
XLON
|
1063228423547957
|
04/09/2024
|
11:52:03
|
BST
|
11
|
75.3400
|
XLON
|
1063228423548013
|
04/09/2024
|
11:52:03
|
BST
|
30
|
75.3400
|
XLON
|
1063228423548014
|
04/09/2024
|
11:52:03
|
BST
|
19
|
75.3400
|
XLON
|
1063228423548015
|
04/09/2024
|
11:52:03
|
BST
|
6
|
75.3400
|
XLON
|
1063228423548016
|
04/09/2024
|
11:52:48
|
BST
|
88
|
75.3200
|
XLON
|
1063228423548066
|
04/09/2024
|
11:52:48
|
BST
|
50
|
75.3200
|
XLON
|
1063228423548071
|
04/09/2024
|
11:52:48
|
BST
|
60
|
75.3200
|
XLON
|
1063228423548072
|
04/09/2024
|
11:52:49
|
BST
|
87
|
75.2800
|
XLON
|
1063228423548075
|
04/09/2024
|
12:04:16
|
BST
|
89
|
75.4000
|
XLON
|
1063228423548470
|
04/09/2024
|
12:04:18
|
BST
|
54
|
75.3600
|
XLON
|
1063228423548477
|
04/09/2024
|
12:04:18
|
BST
|
31
|
75.3600
|
XLON
|
1063228423548478
|
04/09/2024
|
12:08:10
|
BST
|
90
|
75.3200
|
XLON
|
1063228423548573
|
04/09/2024
|
12:13:27
|
BST
|
54
|
75.2600
|
XLON
|
1063228423548856
|
04/09/2024
|
12:13:27
|
BST
|
36
|
75.2600
|
XLON
|
1063228423548857
|
04/09/2024
|
12:14:53
|
BST
|
45
|
75.2200
|
XLON
|
1063228423548904
|
04/09/2024
|
12:14:53
|
BST
|
40
|
75.2200
|
XLON
|
1063228423548905
|
04/09/2024
|
12:23:53
|
BST
|
89
|
75.2000
|
XLON
|
1063228423549239
|
04/09/2024
|
12:23:53
|
BST
|
87
|
75.1600
|
XLON
|
1063228423549256
|
04/09/2024
|
12:23:58
|
BST
|
89
|
75.1200
|
XLON
|
1063228423549293
|
04/09/2024
|
12:24:21
|
BST
|
90
|
75.1000
|
XLON
|
1063228423549322
|
04/09/2024
|
12:26:32
|
BST
|
86
|
75.0600
|
XLON
|
1063228423549442
|
04/09/2024
|
12:30:11
|
BST
|
90
|
75.0200
|
XLON
|
1063228423549564
|
04/09/2024
|
12:37:08
|
BST
|
64
|
75.0800
|
XLON
|
1063228423549901
|
04/09/2024
|
12:37:08
|
BST
|
25
|
75.0800
|
XLON
|
1063228423549902
|
04/09/2024
|
12:40:24
|
BST
|
87
|
75.1200
|
XLON
|
1063228423550107
|
04/09/2024
|
12:45:11
|
BST
|
85
|
75.1400
|
XLON
|
1063228423550328
|
04/09/2024
|
12:46:53
|
BST
|
87
|
75.0800
|
XLON
|
1063228423550424
|
04/09/2024
|
12:55:13
|
BST
|
85
|
75.0800
|
XLON
|
1063228423550811
|
04/09/2024
|
13:01:21
|
BST
|
64
|
75.0400
|
XLON
|
1063228423551066
|
04/09/2024
|
13:01:21
|
BST
|
24
|
75.0400
|
XLON
|
1063228423551067
|
04/09/2024
|
13:04:56
|
BST
|
17
|
75.0400
|
XLON
|
1063228423551332
|
04/09/2024
|
13:04:56
|
BST
|
69
|
75.0400
|
XLON
|
1063228423551333
|
04/09/2024
|
13:14:34
|
BST
|
80
|
75.1200
|
XLON
|
1063228423551952
|
04/09/2024
|
13:14:34
|
BST
|
5
|
75.1200
|
XLON
|
1063228423551953
|
04/09/2024
|
13:24:57
|
BST
|
85
|
75.2000
|
XLON
|
1063228423552699
|
04/09/2024
|
13:31:07
|
BST
|
86
|
75.2000
|
XLON
|
1063228423552994
|
04/09/2024
|
13:31:27
|
BST
|
13
|
75.1800
|
XLON
|
1063228423553036
|
04/09/2024
|
13:31:27
|
BST
|
32
|
75.1800
|
XLON
|
1063228423553037
|
04/09/2024
|
13:39:40
|
BST
|
87
|
75.2600
|
XLON
|
1063228423553585
|
04/09/2024
|
13:41:10
|
BST
|
29
|
75.2400
|
XLON
|
1063228423553690
|
04/09/2024
|
13:41:45
|
BST
|
29
|
75.2400
|
XLON
|
1063228423553724
|
04/09/2024
|
13:43:12
|
BST
|
10
|
75.2200
|
XLON
|
1063228423553791
|
04/09/2024
|
13:43:16
|
BST
|
13
|
75.2200
|
XLON
|
1063228423553798
|
04/09/2024
|
13:43:16
|
BST
|
28
|
75.2200
|
XLON
|
1063228423553799
|
04/09/2024
|
13:43:43
|
BST
|
12
|
75.2000
|
XLON
|
1063228423553858
|
04/09/2024
|
13:51:13
|
BST
|
75
|
75.2000
|
XLON
|
1063228423554233
|
04/09/2024
|
13:51:13
|
BST
|
12
|
75.2200
|
XLON
|
1063228423554238
|
04/09/2024
|
13:51:13
|
BST
|
5
|
75.2200
|
XLON
|
1063228423554239
|
04/09/2024
|
13:51:13
|
BST
|
24
|
75.2200
|
XLON
|
1063228423554240
|
04/09/2024
|
13:51:13
|
BST
|
14
|
75.2200
|
XLON
|
1063228423554241
|
04/09/2024
|
13:51:13
|
BST
|
43
|
75.2200
|
XLON
|
1063228423554242
|
04/09/2024
|
13:51:13
|
BST
|
15
|
75.2200
|
XLON
|
1063228423554243
|
04/09/2024
|
13:53:58
|
BST
|
41
|
75.2200
|
XLON
|
1063228423554373
|
04/09/2024
|
13:53:58
|
BST
|
33
|
75.2200
|
XLON
|
1063228423554374
|
04/09/2024
|
13:54:35
|
BST
|
90
|
75.2000
|
XLON
|
1063228423554393
|
04/09/2024
|
13:56:12
|
BST
|
86
|
75.2400
|
XLON
|
1063228423554444
|
04/09/2024
|
13:58:38
|
BST
|
54
|
75.2800
|
XLON
|
1063228423554564
|
04/09/2024
|
13:58:38
|
BST
|
35
|
75.2800
|
XLON
|
1063228423554565
|
04/09/2024
|
14:00:10
|
BST
|
87
|
75.2400
|
XLON
|
1063228423554637
|
04/09/2024
|
14:07:01
|
BST
|
68
|
75.2800
|
XLON
|
1063228423555032
|
04/09/2024
|
14:07:01
|
BST
|
17
|
75.2800
|
XLON
|
1063228423555033
|
04/09/2024
|
14:14:06
|
BST
|
86
|
75.3000
|
XLON
|
1063228423555269
|
04/09/2024
|
14:26:15
|
BST
|
88
|
75.2800
|
XLON
|
1063228423555713
|
04/09/2024
|
14:26:15
|
BST
|
11
|
75.3000
|
XLON
|
1063228423555714
|
04/09/2024
|
14:26:15
|
BST
|
14
|
75.3000
|
XLON
|
1063228423555715
|
04/09/2024
|
14:26:15
|
BST
|
22
|
75.3000
|
XLON
|
1063228423555716
|
04/09/2024
|
14:26:15
|
BST
|
19
|
75.3000
|
XLON
|
1063228423555717
|
04/09/2024
|
14:26:15
|
BST
|
43
|
75.3000
|
XLON
|
1063228423555718
|
04/09/2024
|
14:30:07
|
BST
|
30
|
75.4000
|
XLON
|
1063228423555886
|
04/09/2024
|
14:30:08
|
BST
|
18
|
75.4000
|
XLON
|
1063228423555887
|
04/09/2024
|
14:31:05
|
BST
|
86
|
75.3800
|
XLON
|
1063228423555938
|
04/09/2024
|
14:31:56
|
BST
|
10
|
75.3600
|
XLON
|
1063228423555993
|
04/09/2024
|
14:31:56
|
BST
|
35
|
75.3600
|
XLON
|
1063228423555994
|
04/09/2024
|
14:31:59
|
BST
|
86
|
75.3400
|
XLON
|
1063228423556005
|
04/09/2024
|
14:33:48
|
BST
|
85
|
75.3000
|
XLON
|
1063228423556124
|
04/09/2024
|
14:36:20
|
BST
|
3
|
75.2400
|
XLON
|
1063228423556331
|
04/09/2024
|
14:42:45
|
BST
|
88
|
75.3200
|
XLON
|
1063228423556569
|
04/09/2024
|
14:46:39
|
BST
|
9
|
75.3400
|
XLON
|
1063228423556797
|
04/09/2024
|
14:46:41
|
BST
|
12
|
75.3400
|
XLON
|
1063228423556798
|
04/09/2024
|
14:47:00
|
BST
|
16
|
75.3400
|
XLON
|
1063228423556815
|
04/09/2024
|
14:47:00
|
BST
|
13
|
75.3400
|
XLON
|
1063228423556816
|
04/09/2024
|
14:47:02
|
BST
|
13
|
75.3400
|
XLON
|
1063228423556817
|
04/09/2024
|
14:47:02
|
BST
|
16
|
75.3400
|
XLON
|
1063228423556818
|
04/09/2024
|
14:51:50
|
BST
|
85
|
75.3600
|
XLON
|
1063228423557074
|
04/09/2024
|
14:51:50
|
BST
|
45
|
75.3400
|
XLON
|
1063228423557077
|
04/09/2024
|
14:51:50
|
BST
|
34
|
75.3400
|
XLON
|
1063228423557078
|
04/09/2024
|
14:54:11
|
BST
|
13
|
75.3400
|
XLON
|
1063228423557247
|
04/09/2024
|
14:54:11
|
BST
|
26
|
75.3400
|
XLON
|
1063228423557248
|
04/09/2024
|
14:54:11
|
BST
|
6
|
75.3400
|
XLON
|
1063228423557249
|
04/09/2024
|
14:54:21
|
BST
|
4
|
75.3200
|
XLON
|
1063228423557277
|
04/09/2024
|
14:56:06
|
BST
|
45
|
75.3400
|
XLON
|
1063228423557421
|
04/09/2024
|
14:56:08
|
BST
|
16
|
75.3400
|
XLON
|
1063228423557425
|
04/09/2024
|
14:56:14
|
BST
|
49
|
75.3400
|
XLON
|
1063228423557427
|
04/09/2024
|
14:57:08
|
BST
|
89
|
75.3600
|
XLON
|
1063228423557534
|
04/09/2024
|
14:58:18
|
BST
|
87
|
75.3800
|
XLON
|
1063228423557607
|
04/09/2024
|
14:58:57
|
BST
|
82
|
75.3200
|
XLON
|
1063228423557656
|
04/09/2024
|
15:00:36
|
BST
|
2
|
75.3400
|
XLON
|
1063228423557727
|
04/09/2024
|
15:02:02
|
BST
|
87
|
75.3400
|
XLON
|
1063228423557816
|
04/09/2024
|
15:06:28
|
BST
|
86
|
75.2800
|
XLON
|
1063228423558082
|
04/09/2024
|
15:12:01
|
BST
|
24
|
75.2400
|
XLON
|
1063228423558431
|
04/09/2024
|
15:13:48
|
BST
|
54
|
75.2400
|
XLON
|
1063228423558554
|
04/09/2024
|
15:13:48
|
BST
|
8
|
75.2400
|
XLON
|
1063228423558555
|
04/09/2024
|
15:19:31
|
BST
|
54
|
75.2600
|
XLON
|
1063228423559034
|
04/09/2024
|
15:19:31
|
BST
|
31
|
75.2600
|
XLON
|
1063228423559035
|
04/09/2024
|
15:20:29
|
BST
|
87
|
75.2200
|
XLON
|
1063228423559102
|
04/09/2024
|
15:24:05
|
BST
|
85
|
75.1800
|
XLON
|
1063228423559345
|
04/09/2024
|
15:28:04
|
BST
|
87
|
75.2000
|
XLON
|
1063228423559574
|
04/09/2024
|
15:28:54
|
BST
|
86
|
75.1600
|
XLON
|
1063228423559640
|
04/09/2024
|
15:30:10
|
BST
|
89
|
75.1200
|
XLON
|
1063228423559979
|
04/09/2024
|
15:30:36
|
BST
|
88
|
75.0600
|
XLON
|
1063228423560269
|
04/09/2024
|
15:31:15
|
BST
|
86
|
75.0000
|
XLON
|
1063228423560408
|
04/09/2024
|
15:31:55
|
BST
|
87
|
74.9600
|
XLON
|
1063228423560530
|
04/09/2024
|
15:37:05
|
BST
|
57
|
75.1400
|
XLON
|
1063228423561340
|
04/09/2024
|
15:37:05
|
BST
|
32
|
75.1400
|
XLON
|
1063228423561341
|
04/09/2024
|
15:37:17
|
BST
|
89
|
75.1000
|
XLON
|
1063228423561370
|
04/09/2024
|
15:43:11
|
BST
|
85
|
75.2000
|
XLON
|
1063228423562437
|
04/09/2024
|
15:47:01
|
BST
|
89
|
75.2600
|
XLON
|
1063228423562977
|
04/09/2024
|
15:49:10
|
BST
|
38
|
75.2400
|
XLON
|
1063228423563393
|
04/09/2024
|
15:49:10
|
BST
|
48
|
75.2400
|
XLON
|
1063228423563394
|
04/09/2024
|
15:49:40
|
BST
|
88
|
75.2000
|
XLON
|
1063228423563478
|
04/09/2024
|
15:52:06
|
BST
|
85
|
75.2200
|
XLON
|
1063228423563942
|
04/09/2024
|
15:54:15
|
BST
|
88
|
75.2400
|
XLON
|
1063228423564273
|
04/09/2024
|
15:55:08
|
BST
|
88
|
75.2000
|
XLON
|
1063228423564356
|
04/09/2024
|
15:55:34
|
BST
|
86
|
75.1600
|
XLON
|
1063228423564461
|
04/09/2024
|
15:57:01
|
BST
|
2
|
75.1600
|
XLON
|
1063228423564646
|
04/09/2024
|
16:00:02
|
BST
|
69
|
75.2000
|
XLON
|
1063228423565015
|
04/09/2024
|
16:00:02
|
BST
|
43
|
75.1600
|
XLON
|
1063228423565023
|
04/09/2024
|
16:00:10
|
BST
|
51
|
75.1200
|
XLON
|
1063228423565067
|
04/09/2024
|
16:00:10
|
BST
|
38
|
75.1200
|
XLON
|
1063228423565068
|
04/09/2024
|
16:00:15
|
BST
|
46
|
75.0600
|
XLON
|
1063228423565130
|
04/09/2024
|
16:00:24
|
BST
|
87
|
75.0000
|
XLON
|
1063228423565186
|
04/09/2024
|
16:00:31
|
BST
|
90
|
74.9600
|
XLON
|
1063228423565239
|
04/09/2024
|
16:00:37
|
BST
|
88
|
74.9800
|
XLON
|
1063228423565349
|
04/09/2024
|
16:00:53
|
BST
|
15
|
74.9400
|
XLON
|
1063228423565420
|
04/09/2024
|
16:00:53
|
BST
|
58
|
74.9400
|
XLON
|
1063228423565421
|
04/09/2024
|
16:00:55
|
BST
|
85
|
74.9000
|
XLON
|
1063228423565440
|
04/09/2024
|
16:01:32
|
BST
|
49
|
74.9000
|
XLON
|
1063228423565726
|
04/09/2024
|
16:01:46
|
BST
|
66
|
74.8600
|
XLON
|
1063228423565778
|
04/09/2024
|
16:02:06
|
BST
|
55
|
74.9400
|
XLON
|
1063228423565864
|
04/09/2024
|
16:03:01
|
BST
|
29
|
75.0200
|
XLON
|
1063228423566150
|
04/09/2024
|
16:03:01
|
BST
|
56
|
75.0200
|
XLON
|
1063228423566151
|
04/09/2024
|
16:03:05
|
BST
|
88
|
74.9800
|
XLON
|
1063228423566156
|
04/09/2024
|
16:03:56
|
BST
|
84
|
75.0200
|
XLON
|
1063228423566250
|
04/09/2024
|
16:04:06
|
BST
|
2
|
74.9800
|
XLON
|
1063228423566270
|
04/09/2024
|
16:04:06
|
BST
|
67
|
74.9800
|
XLON
|
1063228423566271
|
04/09/2024
|
16:04:51
|
BST
|
74
|
74.9400
|
XLON
|
1063228423566397
|
04/09/2024
|
16:07:01
|
BST
|
59
|
75.0200
|
XLON
|
1063228423566605
|
04/09/2024
|
16:07:03
|
BST
|
50
|
74.9800
|
XLON
|
1063228423566615
|
04/09/2024
|
16:07:26
|
BST
|
45
|
74.9400
|
XLON
|
1063228423566658
|
04/09/2024
|
16:08:02
|
BST
|
64
|
75.0400
|
XLON
|
1063228423566801
|
04/09/2024
|
16:09:02
|
BST
|
50
|
75.0800
|
XLON
|
1063228423566877
|
04/09/2024
|
16:11:58
|
BST
|
50
|
75.1400
|
XLON
|
1063228423567168
|
04/09/2024
|
16:12:21
|
BST
|
61
|
75.1800
|
XLON
|
1063228423567214
|
04/09/2024
|
16:13:11
|
BST
|
34
|
75.1400
|
XLON
|
1063228423567268
|
04/09/2024
|
16:13:11
|
BST
|
11
|
75.1400
|
XLON
|
1063228423567269
|
04/09/2024
|
16:15:15
|
BST
|
10
|
75.1600
|
XLON
|
1063228423567478
|
04/09/2024
|
16:17:12
|
BST
|
45
|
75.2400
|
XLON
|
1063228423567688
|
04/09/2024
|
16:17:19
|
BST
|
2
|
75.2000
|
XLON
|
1063228423567695
|
04/09/2024
|
16:17:20
|
BST
|
31
|
75.2000
|
XLON
|
1063228423567696
|
04/09/2024
|
16:17:20
|
BST
|
12
|
75.2000
|
XLON
|
1063228423567697
|
04/09/2024
|
16:17:54
|
BST
|
37
|
75.1600
|
XLON
|
1063228423567782
|
04/09/2024
|
16:21:12
|
BST
|
67
|
75.0800
|
XLON
|
1063228423568026
|
04/09/2024
|
16:27:02
|
BST
|
72
|
75.0600
|
XLON
|
1063228423568613
|
04/09/2024
|
16:29:41
|
BST
|
73
|
75.1000
|
XLON
|
1063228423568809
|
04/09/2024
|
16:30:12
|
BST
|
46
|
75.0600
|
XLON
|
1063228423568869
|
04/09/2024
|
16:34:07
|
BST
|
59
|
75.1000
|
XLON
|
1063228423569164
|
04/09/2024
|
16:36:56
|
BST
|
75
|
75.1200
|
XLON
|
1063228423569379
|
04/09/2024
|
16:37:55
|
BST
|
80
|
75.1600
|
XLON
|
1063228423569506
|
04/09/2024
|
16:41:32
|
BST
|
20
|
75.2200
|
XLON
|
1063228423569865
|
04/09/2024
|
16:41:32
|
BST
|
25
|
75.2200
|
XLON
|
1063228423569866
|
04/09/2024
|
16:42:42
|
BST
|
69
|
75.1200
|
XLON
|
1063228423569993
|
04/09/2024
|
16:46:10
|
BST
|
76
|
75.1800
|
XLON
|
1063228423570278
|
04/09/2024
|
16:50:46
|
BST
|
62
|
75.1600
|
XLON
|
1063228423570563
|
04/09/2024
|
16:52:13
|
BST
|
51
|
75.2000
|
XLON
|
1063228423570648
|
04/09/2024
|
16:52:54
|
BST
|
34
|
75.2000
|
XLON
|
1063228423570678
|
04/09/2024
|
16:52:54
|
BST
|
17
|
75.2000
|
XLON
|
1063228423570679
|
04/09/2024
|
16:57:27
|
BST
|
49
|
75.2800
|
XLON
|
1063228423571196
|
04/09/2024
|
17:04:14
|
BST
|
76
|
75.2600
|
XLON
|
1063228423571723
|
04/09/2024
|
17:07:26
|
BST
|
82
|
75.2800
|
XLON
|
1063228423571985
|
04/09/2024
|
17:09:27
|
BST
|
85
|
75.3000
|
XLON
|
1063228423572364
|
04/09/2024
|
17:10:02
|
BST
|
86
|
75.3200
|
XLON
|
1063228423572419
|
04/09/2024
|
17:11:05
|
BST
|
85
|
75.3000
|
XLON
|
1063228423572518
|
04/09/2024
|
17:12:24
|
BST
|
86
|
75.2600
|
XLON
|
1063228423572644
|
04/09/2024
|
17:13:03
|
BST
|
36
|
75.2200
|
XLON
|
1063228423572709
|
04/09/2024
|
17:13:03
|
BST
|
20
|
75.2200
|
XLON
|
1063228423572710
|
04/09/2024
|
17:13:54
|
BST
|
3
|
75.2200
|
XLON
|
1063228423572774
|
04/09/2024
|
17:13:54
|
BST
|
82
|
75.2200
|
XLON
|
1063228423572775
|
04/09/2024
|
17:14:34
|
BST
|
86
|
75.2600
|
XLON
|
1063228423572844
|
04/09/2024
|
17:14:47
|
BST
|
45
|
75.2400
|
XLON
|
1063228423572937
|
04/09/2024
|
17:15:41
|
BST
|
45
|
75.2400
|
XLON
|
1063228423573026
|
04/09/2024
|
17:15:48
|
BST
|
85
|
75.2200
|
XLON
|
1063228423573048
|
04/09/2024
|
17:17:39
|
BST
|
14
|
75.2200
|
XLON
|
1063228423573195
|
04/09/2024
|
17:17:39
|
BST
|
19
|
75.2200
|
XLON
|
1063228423573196
|
04/09/2024
|
17:17:39
|
BST
|
12
|
75.2200
|
XLON
|
1063228423573197
|
04/09/2024
|
17:18:52
|
BST
|
33
|
75.2200
|
XLON
|
1063228423573283
|
04/09/2024
|
17:18:52
|
BST
|
52
|
75.2200
|
XLON
|
1063228423573284
|
04/09/2024
|
17:18:52
|
BST
|
20
|
75.2200
|
XLON
|
1063228423573288
|
04/09/2024
|
17:18:52
|
BST
|
22
|
75.2200
|
XLON
|
1063228423573289
|
04/09/2024
|
17:18:55
|
BST
|
13
|
75.2400
|
XLON
|
1063228423573295
|
04/09/2024
|
17:18:56
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573296
|
04/09/2024
|
17:18:59
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573307
|
04/09/2024
|
17:19:03
|
BST
|
87
|
75.2400
|
XLON
|
1063228423573316
|
04/09/2024
|
17:19:03
|
BST
|
21
|
75.2400
|
XLON
|
1063228423573324
|
04/09/2024
|
17:19:03
|
BST
|
13
|
75.2400
|
XLON
|
1063228423573325
|
04/09/2024
|
17:19:03
|
BST
|
13
|
75.2400
|
XLON
|
1063228423573326
|
04/09/2024
|
17:19:03
|
BST
|
13
|
75.2400
|
XLON
|
1063228423573327
|
04/09/2024
|
17:19:03
|
BST
|
21
|
75.2400
|
XLON
|
1063228423573328
|
04/09/2024
|
17:19:03
|
BST
|
11
|
75.2400
|
XLON
|
1063228423573329
|
04/09/2024
|
17:19:03
|
BST
|
12
|
75.2400
|
XLON
|
1063228423573331
|
04/09/2024
|
17:19:03
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573332
|
04/09/2024
|
17:19:07
|
BST
|
14
|
75.2600
|
XLON
|
1063228423573345
|
04/09/2024
|
17:19:07
|
BST
|
53
|
75.2600
|
XLON
|
1063228423573346
|
04/09/2024
|
17:19:15
|
BST
|
13
|
75.2200
|
XLON
|
1063228423573370
|
04/09/2024
|
17:19:23
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573405
|
04/09/2024
|
17:19:23
|
BST
|
12
|
75.2400
|
XLON
|
1063228423573406
|
04/09/2024
|
17:19:24
|
BST
|
13
|
75.2400
|
XLON
|
1063228423573413
|
04/09/2024
|
17:19:25
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573414
|
04/09/2024
|
17:19:26
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573417
|
04/09/2024
|
17:19:28
|
BST
|
14
|
75.2400
|
XLON
|
1063228423573418
|
04/09/2024
|
17:20:07
|
BST
|
66
|
75.2800
|
XLON
|
1063228423573553
|
04/09/2024
|
17:20:33
|
BST
|
11
|
75.3200
|
XLON
|
1063228423573584
|
04/09/2024
|
17:20:33
|
BST
|
13
|
75.3200
|
XLON
|
1063228423573585
|
04/09/2024
|
17:20:33
|
BST
|
45
|
75.3200
|
XLON
|
1063228423573586
|
04/09/2024
|
17:20:33
|
BST
|
13
|
75.3200
|
XLON
|
1063228423573587
|
04/09/2024
|
17:20:33
|
BST
|
31
|
75.3200
|
XLON
|
1063228423573588
|
04/09/2024
|
17:20:34
|
BST
|
28
|
75.3000
|
XLON
|
1063228423573600
|
04/09/2024
|
17:20:34
|
BST
|
14
|
75.3000
|
XLON
|
1063228423573601
|
04/09/2024
|
17:20:35
|
BST
|
12
|
75.3000
|
XLON
|
1063228423573606
|
04/09/2024
|
17:20:35
|
BST
|
66
|
75.3000
|
XLON
|
1063228423573607
|
04/09/2024
|
17:20:35
|
BST
|
28
|
75.3000
|
XLON
|
1063228423573608
|
04/09/2024
|
17:20:37
|
BST
|
28
|
75.3000
|
XLON
|
1063228423573614
|
04/09/2024
|
17:20:37
|
BST
|
17
|
75.3000
|
XLON
|
1063228423573615
|
04/09/2024
|
17:20:54
|
BST
|
85
|
75.2800
|
XLON
|
1063228423573665
|
04/09/2024
|
17:21:04
|
BST
|
13
|
75.2800
|
XLON
|
1063228423573749
|
04/09/2024
|
17:21:05
|
BST
|
12
|
75.2600
|
XLON
|
1063228423573757
|
04/09/2024
|
17:21:19
|
BST
|
88
|
75.2200
|
XLON
|
1063228423573831
|
04/09/2024
|
17:21:22
|
BST
|
66
|
75.2200
|
XLON
|
1063228423573846
|
04/09/2024
|
17:21:22
|
BST
|
12
|
75.2200
|
XLON
|
1063228423573847
|
04/09/2024
|
17:21:24
|
BST
|
12
|
75.2200
|
XLON
|
1063228423573851
|
04/09/2024
|
17:22:17
|
BST
|
44
|
75.2200
|
XLON
|
1063228423573941
|
04/09/2024
|
17:22:21
|
BST
|
12
|
75.2600
|
XLON
|
1063228423573973
|
04/09/2024
|
17:22:21
|
BST
|
66
|
75.2600
|
XLON
|
1063228423573974
|
04/09/2024
|
17:22:21
|
BST
|
32
|
75.2600
|
XLON
|
1063228423573975
|
04/09/2024
|
17:22:22
|
BST
|
32
|
75.2600
|
XLON
|
1063228423573998
|
04/09/2024
|
17:22:22
|
BST
|
66
|
75.2600
|
XLON
|
1063228423573999
|
04/09/2024
|
17:22:22
|
BST
|
15
|
75.2600
|
XLON
|
1063228423574000
|
04/09/2024
|
17:22:31
|
BST
|
32
|
75.2600
|
XLON
|
1063228423574021
|
04/09/2024
|
17:22:36
|
BST
|
32
|
75.2600
|
XLON
|
1063228423574026
|
04/09/2024
|
17:22:36
|
BST
|
66
|
75.2600
|
XLON
|
1063228423574027
|
04/09/2024
|
17:22:36
|
BST
|
13
|
75.2600
|
XLON
|
1063228423574041
|
04/09/2024
|
17:22:36
|
BST
|
66
|
75.2600
|
XLON
|
1063228423574042
|
04/09/2024
|
17:22:36
|
BST
|
34
|
75.2600
|
XLON
|
1063228423574043
|
04/09/2024
|
17:22:57
|
BST
|
13
|
75.2600
|
XLON
|
1063228423574069
|
04/09/2024
|
17:22:57
|
BST
|
66
|
75.2600
|
XLON
|
1063228423574070
|
04/09/2024
|
17:22:57
|
BST
|
34
|
75.2600
|
XLON
|
1063228423574071
|
04/09/2024
|
17:23:28
|
BST
|
66
|
75.2600
|
XLON
|
1063228423574139
|
04/09/2024
|
17:23:28
|
BST
|
12
|
75.2600
|
XLON
|
1063228423574140
|
04/09/2024
|
17:23:28
|
BST
|
3
|
75.2600
|
XLON
|
1063228423574141
|
04/09/2024
|
17:23:28
|
BST
|
12
|
75.2600
|
XLON
|
1063228423574142
|
04/09/2024
|
17:23:28
|
BST
|
30
|
75.2600
|
XLON
|
1063228423574143
|
04/09/2024
|
17:23:29
|
BST
|
13
|
75.2600
|
XLON
|
1063228423574144
|
04/09/2024
|
17:23:44
|
BST
|
45
|
75.2600
|
XLON
|
1063228423574181
|
04/09/2024
|
17:23:51
|
BST
|
1
|
75.2600
|
XLON
|
1063228423574205
|
04/09/2024
|
17:23:51
|
BST
|
85
|
75.2600
|
XLON
|
1063228423574206
|
04/09/2024
|
17:24:07
|
BST
|
14
|
75.2600
|
XLON
|
1063228423574249
|
04/09/2024
|
17:24:07
|
BST
|
31
|
75.2600
|
XLON
|
1063228423574250
|
04/09/2024
|
17:24:21
|
BST
|
43
|
75.2200
|
XLON
|
1063228423574273
|
04/09/2024
|
17:25:14
|
BST
|
24
|
75.2600
|
XLON
|
1063228423574378
|
04/09/2024
|
17:25:14
|
BST
|
63
|
75.2600
|
XLON
|
1063228423574379
|
04/09/2024
|
17:26:07
|
BST
|
47
|
75.2800
|
XLON
|
1063228423574473
|
04/09/2024
|
17:26:07
|
BST
|
29
|
75.2800
|
XLON
|
1063228423574474
|
04/09/2024
|
17:26:07
|
BST
|
12
|
75.2800
|
XLON
|
1063228423574475
|
04/09/2024
|
17:26:07
|
BST
|
50
|
75.2800
|
XLON
|
1063228423574479
|
04/09/2024
|
17:26:07
|
BST
|
63
|
75.2800
|
XLON
|
1063228423574480
|
04/09/2024
|
17:26:07
|
BST
|
63
|
75.2800
|
XLON
|
1063228423574481
|
04/09/2024
|
17:26:07
|
BST
|
12
|
75.2800
|
XLON
|
1063228423574482
|
04/09/2024
|
17:26:07
|
BST
|
36
|
75.2800
|
XLON
|
1063228423574483
|
04/09/2024
|
17:26:39
|
BST
|
66
|
75.2800
|
XLON
|
1063228423574600
|
04/09/2024
|
17:26:54
|
BST
|
40
|
75.2800
|
XLON
|
1063228423574622
|
04/09/2024
|
17:26:54
|
BST
|
13
|
75.2800
|
XLON
|
1063228423574623
|
04/09/2024
|
17:26:54
|
BST
|
1
|
75.2800
|
XLON
|
1063228423574624
|
04/09/2024
|
17:26:55
|
BST
|
45
|
75.2800
|
XLON
|
1063228423574629
|
04/09/2024
|
17:26:55
|
BST
|
12
|
75.2800
|
XLON
|
1063228423574639
|
04/09/2024
|
17:27:13
|
BST
|
45
|
75.2800
|
XLON
|
1063228423574717
|
04/09/2024
|
17:27:14
|
BST
|
13
|
75.2800
|
XLON
|
1063228423574718
|
04/09/2024
|
17:27:14
|
BST
|
40
|
75.2800
|
XLON
|
1063228423574719
|
04/09/2024
|
17:27:45
|
BST
|
81
|
75.3000
|
XLON
|
1063228423574778
|
04/09/2024
|
17:28:04
|
BST
|
12
|
75.2800
|
XLON
|
1063228423574905
|
04/09/2024
|
17:28:04
|
BST
|
33
|
75.2800
|
XLON
|
1063228423574906
|
04/09/2024
|
17:28:04
|
BST
|
68
|
75.2800
|
XLON
|
1063228423574907
|
04/09/2024
|
17:28:05
|
BST
|
13
|
75.2800
|
XLON
|
1063228423574913
|
04/09/2024
|
17:28:05
|
BST
|
33
|
75.2800
|
XLON
|
1063228423574914
|
04/09/2024
|
17:28:13
|
BST
|
88
|
75.2600
|
XLON
|
1063228423574942
|
04/09/2024
|
17:28:42
|
BST
|
14
|
75.2600
|
XLON
|
1063228423575029
|
04/09/2024
|
17:28:44
|
BST
|
14
|
75.2600
|
XLON
|
1063228423575041
|
04/09/2024
|
17:29:04
|
BST
|
45
|
75.2600
|
XLON
|
1063228423575101
|
04/09/2024
|
17:29:21
|
BST
|
14
|
75.2600
|
XLON
|
1063228423575216
|
04/09/2024
|
17:29:21
|
BST
|
66
|
75.2600
|
XLON
|
1063228423575217
|
04/09/2024
|
17:29:21
|
BST
|
24
|
75.2600
|
XLON
|
1063228423575218
|
04/09/2024
|
17:29:21
|
BST
|
13
|
75.2600
|
XLON
|
1063228423575224
|
04/09/2024
|
17:29:21
|
BST
|
33
|
75.2600
|
XLON
|
1063228423575225
|
04/09/2024
|
17:29:21
|
BST
|
59
|
75.2600
|
XLON
|
1063228423575226
|
04/09/2024
|
17:29:23
|
BST
|
33
|
75.2600
|
XLON
|
1063228423575243
|
04/09/2024
|
17:29:23
|
BST
|
12
|
75.2600
|
XLON
|
1063228423575244
|
04/09/2024
|
17:29:41
|
BST
|
26
|
75.2600
|
XLON
|
1063228423575306
|
04/09/2024
|
17:29:50
|
BST
|
61
|
75.2600
|
XLON
|
1063228423575352
|
04/09/2024
|
17:29:50
|
BST
|
66
|
75.2600
|
XLON
|
1063228423575353
|
04/09/2024
|
17:29:53
|
BST
|
100
|
75.2800
|
XLON
|
1063228423575365
|
|
|
|
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
POSFLFVDATISIIS
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 9 2024 まで 10 2024
Intercontinental Hotels (LSE:IHG)
過去 株価チャート
から 10 2023 まで 10 2024